Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 216.90 | 218.22 | 216.02 | 217.55 | 22,198,388 | +0.42(+0.20%) |
Aug 30, 2021 | 218.84 | 218.93 | 216.65 | 217.13 | 21,506,594 | -0.90(-0.41%) |
Aug 27, 2021 | 212.48 | 218.62 | 212.40 | 218.03 | 35,308,272 | +5.98(+2.82%) |
Aug 26, 2021 | 213.91 | 214.90 | 211.60 | 212.05 | 23,322,280 | -2.27(-1.06%) |
Aug 25, 2021 | 213.56 | 215.68 | 212.67 | 214.32 | 23,059,872 | +0.75(+0.35%) |
Aug 24, 2021 | 212.16 | 213.70 | 211.56 | 213.57 | 19,375,140 | +2.08(+0.98%) |
Aug 23, 2021 | 209.43 | 211.79 | 209.39 | 211.49 | 26,755,098 | +3.95(+1.90%) |
Aug 20, 2021 | 204.25 | 208.02 | 203.59 | 207.54 | 33,047,410 | +3.45(+1.69%) |
Aug 19, 2021 | 204.56 | 206.14 | 202.88 | 204.09 | 39,622,284 | -2.47(-1.20%) |
Aug 18, 2021 | 208.10 | 209.97 | 206.43 | 206.57 | 30,196,722 | -1.82(-0.87%) |
Aug 17, 2021 | 208.64 | 209.39 | 205.84 | 208.39 | 36,611,516 | -2.57(-1.22%) |
Aug 16, 2021 | 211.63 | 212.10 | 209.61 | 210.96 | 25,070,278 | -1.98(-0.93%) |
Aug 13, 2021 | 214.72 | 215.03 | 212.53 | 212.94 | 22,364,776 | -1.95(-0.91%) |
Aug 12, 2021 | 215.47 | 215.55 | 213.50 | 214.90 | 24,192,986 | -0.51(-0.24%) |
Aug 11, 2021 | 214.76 | 215.44 | 212.31 | 215.41 | 26,675,746 | +1.05(+0.49%) |
Aug 10, 2021 | 214.40 | 214.95 | 213.00 | 214.36 | 23,556,332 | +0.42(+0.20%) |
Aug 09, 2021 | 214.66 | 214.93 | 213.02 | 213.93 | 17,852,082 | -1.19(-0.55%) |
Aug 06, 2021 | 215.46 | 216.87 | 213.91 | 215.12 | 25,368,710 | +1.31(+0.61%) |
Aug 05, 2021 | 210.98 | 214.20 | 210.58 | 213.81 | 24,782,038 | +3.78(+1.80%) |
Aug 04, 2021 | 210.99 | 213.01 | 209.82 | 210.03 | 26,518,700 | -2.65(-1.25%) |
Aug 03, 2021 | 212.45 | 212.93 | 209.06 | 212.68 | 28,833,812 | +0.88(+0.41%) |
Aug 02, 2021 | 214.23 | 216.24 | 211.51 | 211.81 | 25,275,960 | -1.06(-0.50%) |
Jul 30, 2021 | 213.44 | 215.75 | 212.12 | 212.86 | 29,568,050 | -1.42(-0.66%) |
Jul 29, 2021 | 214.54 | 216.12 | 213.91 | 214.28 | 23,454,934 | +1.64(+0.77%) |
Jul 28, 2021 | 210.89 | 214.35 | 209.35 | 212.64 | 34,258,452 | +3.08(+1.47%) |
Jul 27, 2021 | 210.90 | 210.97 | 207.41 | 209.56 | 36,319,816 | -2.47(-1.17%) |
Jul 26, 2021 | 212.23 | 213.83 | 211.03 | 212.04 | 23,008,268 | +0.62(+0.29%) |
Jul 23, 2021 | 211.73 | 211.81 | 208.88 | 211.42 | 24,570,266 | +0.98(+0.47%) |
Jul 22, 2021 | 213.27 | 213.71 | 209.52 | 210.44 | 34,075,260 | -3.40(-1.59%) |
Jul 21, 2021 | 211.32 | 213.99 | 211.24 | 213.84 | 29,320,102 | +3.62(+1.72%) |
Jul 20, 2021 | 204.34 | 211.15 | 203.44 | 210.22 | 42,280,012 | +6.33(+3.10%) |
Jul 19, 2021 | 202.83 | 206.50 | 201.31 | 203.89 | 60,952,668 | -3.10(-1.50%) |
Jul 16, 2021 | 211.69 | 211.74 | 206.53 | 206.99 | 38,561,784 | -2.58(-1.23%) |
Jul 15, 2021 | 209.76 | 210.95 | 206.98 | 209.57 | 47,211,664 | -1.19(-0.57%) |
Jul 14, 2021 | 215.43 | 216.05 | 210.46 | 210.76 | 31,988,076 | -3.30(-1.54%) |
Jul 13, 2021 | 216.89 | 217.38 | 213.99 | 214.07 | 26,287,252 | -4.11(-1.88%) |
Jul 12, 2021 | 217.21 | 218.49 | 216.24 | 218.18 | 17,423,378 | +0.18(+0.08%) |
Jul 09, 2021 | 215.86 | 218.06 | 215.07 | 218.00 | 24,898,436 | +4.51(+2.11%) |
Jul 08, 2021 | 211.19 | 215.78 | 209.78 | 213.49 | 43,863,684 | -1.98(-0.92%) |
Jul 07, 2021 | 217.19 | 218.28 | 213.59 | 215.47 | 29,605,244 | -2.02(-0.93%) |
Jul 06, 2021 | 220.87 | 220.96 | 215.58 | 217.50 | 28,820,786 | -3.21(-1.45%) |
Jul 02, 2021 | 223.41 | 223.49 | 220.10 | 220.70 | 21,869,518 | -2.12(-0.95%) |
Jul 01, 2021 | 222.26 | 223.26 | 221.20 | 222.82 | 18,754,928 | +1.94(+0.88%) |
Jun 30, 2021 | 220.18 | 221.79 | 219.33 | 220.88 | 26,160,558 | +0.03(+0.01%) |
Jun 29, 2021 | 222.67 | 223.15 | 220.30 | 220.85 | 19,564,736 | -1.06(-0.48%) |
Jun 28, 2021 | 223.64 | 223.98 | 220.30 | 221.91 | 26,122,170 | -1.77(-0.79%) |
Jun 25, 2021 | 223.69 | 224.77 | 223.17 | 223.68 | 28,702,758 | +0.38(+0.17%) |
Jun 24, 2021 | 221.60 | 223.32 | 220.25 | 223.30 | 22,540,632 | +3.11(+1.41%) |
Jun 23, 2021 | 219.55 | 221.44 | 219.55 | 220.19 | 23,225,068 | +0.72(+0.33%) |
Jun 22, 2021 | 217.89 | 219.95 | 216.40 | 219.47 | 21,955,994 | +0.99(+0.45%) |
Jun 21, 2021 | 215.75 | 219.07 | 215.01 | 218.48 | 27,815,540 | +4.57(+2.14%) |
Jun 18, 2021 | 215.42 | 217.38 | 212.94 | 213.90 | 57,291,472 | -4.97(-2.27%) |
Jun 17, 2021 | 220.75 | 221.68 | 216.21 | 218.87 | 50,353,588 | -2.49(-1.12%) |
Jun 16, 2021 | 221.19 | 222.14 | 219.21 | 221.36 | 25,398,414 | -0.47(-0.21%) |
Jun 15, 2021 | 222.56 | 222.90 | 220.01 | 221.83 | 17,681,616 | -0.64(-0.29%) |
Jun 14, 2021 | 223.71 | 224.70 | 221.62 | 222.47 | 19,900,470 | -0.66(-0.29%) |
Jun 11, 2021 | 221.77 | 223.22 | 221.55 | 223.12 | 17,349,650 | +2.33(+1.06%) |
Jun 10, 2021 | 223.10 | 223.58 | 220.24 | 220.79 | 31,383,710 | -1.65(-0.74%) |
Jun 09, 2021 | 224.55 | 224.65 | 222.09 | 222.44 | 19,454,834 | -1.49(-0.67%) |
Jun 08, 2021 | 222.31 | 224.50 | 221.13 | 223.93 | 28,864,816 | +2.35(+1.06%) |
Jun 07, 2021 | 219.12 | 221.90 | 218.51 | 221.58 | 25,020,998 | +2.93(+1.34%) |
Jun 04, 2021 | 218.80 | 219.28 | 217.51 | 218.65 | 20,782,650 | +0.94(+0.43%) |
Jun 03, 2021 | 218.09 | 218.86 | 215.42 | 217.71 | 25,826,432 | -1.84(-0.84%) |
Jun 02, 2021 | 220.10 | 220.11 | 218.10 | 219.54 | 19,678,748 | +0.26(+0.12%) |