Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 255.48 | 256.25 | 250.64 | 251.06 | 2,811,854 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,198 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,901 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.15 | 253.28 | 254.00 | 1,782,884 | -2.48(-0.97%) |
Aug 25, 2021 | 255.42 | 257.11 | 253.97 | 256.48 | 2,457,394 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.95 | 254.45 | 255.41 | 3,843,906 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.20 | 260.32 | 2,509,071 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.32 | 1,581,102 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,769 | +1.83(+0.70%) |
Aug 18, 2021 | 264.39 | 267.07 | 260.52 | 261.00 | 2,600,227 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.07 | 2,156,093 | +2.69(+1.03%) |
Aug 16, 2021 | 257.46 | 262.69 | 256.87 | 262.38 | 2,698,847 | +5.57(+2.17%) |
Aug 13, 2021 | 255.78 | 258.25 | 255.66 | 256.81 | 1,525,115 | +0.72(+0.28%) |
Aug 12, 2021 | 255.83 | 257.13 | 254.17 | 256.09 | 2,161,396 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.48 | 255.88 | 2,904,004 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.64 | 257.89 | 261.06 | 2,126,399 | +2.22(+0.86%) |
Aug 09, 2021 | 256.34 | 264.54 | 256.27 | 258.84 | 3,342,019 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.04 | 252.62 | 255.24 | 2,224,458 | -0.73(-0.28%) |
Aug 05, 2021 | 255.08 | 257.25 | 253.19 | 255.97 | 2,335,115 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,476 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.02 | 5,579,321 | +9.10(+3.81%) |
Aug 02, 2021 | 238.08 | 240.17 | 236.65 | 238.92 | 2,021,317 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.29 | 235.08 | 235.92 | 1,966,328 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.51 | 234.70 | 237.69 | 1,986,154 | -1.14(-0.48%) |
Jul 28, 2021 | 235.79 | 240.67 | 235.09 | 238.84 | 1,742,288 | +2.84(+1.20%) |
Jul 27, 2021 | 236.12 | 236.46 | 235.11 | 236.00 | 2,184,546 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,969 | -0.91(-0.39%) |
Jul 23, 2021 | 231.83 | 236.94 | 231.13 | 236.55 | 2,526,964 | +5.48(+2.37%) |
Jul 22, 2021 | 229.89 | 232.24 | 229.01 | 231.07 | 1,758,203 | +1.16(+0.51%) |
Jul 21, 2021 | 229.02 | 229.98 | 226.32 | 229.90 | 1,704,526 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.65 | 227.70 | 2,371,632 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.39 | 226.85 | 2,380,020 | +1.63(+0.72%) |
Jul 16, 2021 | 225.26 | 225.79 | 224.01 | 225.22 | 2,300,676 | +0.96(+0.43%) |
Jul 15, 2021 | 227.69 | 228.64 | 223.51 | 224.26 | 3,727,291 | -4.73(-2.06%) |
Jul 14, 2021 | 228.45 | 229.84 | 227.42 | 228.99 | 2,171,035 | +1.02(+0.45%) |
Jul 13, 2021 | 228.63 | 229.28 | 226.75 | 227.97 | 2,038,482 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.66 | 3,022,704 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.50 | 227.68 | 4,159,836 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.88 | 224.88 | 229.74 | 2,508,949 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.22 | 226.19 | 228.48 | 3,242,441 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.24 | 225.97 | 228.09 | 3,225,827 | +1.42(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,210 | +2.74(+1.22%) |
Jul 01, 2021 | 222.37 | 224.29 | 221.54 | 223.94 | 2,040,896 | +1.56(+0.70%) |
Jun 30, 2021 | 222.93 | 223.66 | 221.93 | 222.38 | 1,844,129 | +0.15(+0.07%) |
Jun 29, 2021 | 221.15 | 224.20 | 220.76 | 222.23 | 1,673,072 | +1.11(+0.50%) |
Jun 28, 2021 | 221.87 | 222.72 | 219.82 | 221.12 | 2,588,127 | -1.94(-0.87%) |
Jun 25, 2021 | 224.91 | 226.22 | 222.25 | 223.05 | 7,216,882 | -2.66(-1.18%) |
Jun 24, 2021 | 227.61 | 231.92 | 223.25 | 225.72 | 12,684,013 | +15.38(+7.31%) |
Jun 23, 2021 | 215.27 | 215.32 | 210.25 | 210.34 | 2,497,333 | -4.20(-1.96%) |
Jun 22, 2021 | 215.70 | 216.65 | 213.65 | 214.55 | 1,712,119 | -1.19(-0.55%) |
Jun 21, 2021 | 212.28 | 216.80 | 211.29 | 215.74 | 3,789,239 | +3.99(+1.89%) |
Jun 18, 2021 | 212.19 | 214.17 | 211.52 | 211.75 | 4,145,708 | -3.55(-1.65%) |
Jun 17, 2021 | 213.41 | 216.15 | 213.41 | 215.29 | 1,951,616 | +1.41(+0.66%) |
Jun 16, 2021 | 216.57 | 217.38 | 213.34 | 213.89 | 2,630,713 | -2.67(-1.23%) |
Jun 15, 2021 | 219.06 | 219.60 | 215.93 | 216.56 | 2,259,403 | -2.50(-1.14%) |
Jun 14, 2021 | 216.52 | 219.60 | 216.08 | 219.06 | 2,808,130 | +1.95(+0.90%) |
Jun 11, 2021 | 219.96 | 222.44 | 214.66 | 217.11 | 5,817,042 | -9.16(-4.05%) |
Jun 10, 2021 | 220.44 | 228.50 | 219.21 | 226.27 | 5,778,003 | +7.31(+3.34%) |
Jun 09, 2021 | 214.22 | 219.67 | 213.40 | 218.97 | 5,092,854 | +5.13(+2.40%) |
Jun 08, 2021 | 214.81 | 215.35 | 210.60 | 213.83 | 4,766,271 | -1.76(-0.82%) |
Jun 07, 2021 | 195.70 | 226.07 | 195.55 | 215.59 | 17,782,208 | +19.86(+10.15%) |
Jun 04, 2021 | 196.48 | 198.09 | 195.02 | 195.73 | 2,909,084 | -0.66(-0.34%) |
Jun 03, 2021 | 192.80 | 197.30 | 192.43 | 196.39 | 3,165,054 | +3.46(+1.79%) |
Jun 02, 2021 | 192.81 | 194.67 | 192.81 | 192.93 | 2,095,517 | +0.69(+0.36%) |