Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 207.37 | 208.03 | 205.90 | 207.92 | 3,150,458 | +1.29(+0.62%) |
Aug 30, 2021 | 204.92 | 207.71 | 204.75 | 206.63 | 2,049,455 | +1.25(+0.61%) |
Aug 27, 2021 | 204.87 | 207.76 | 203.02 | 205.38 | 2,886,387 | +1.21(+0.59%) |
Aug 26, 2021 | 204.72 | 204.72 | 202.97 | 204.17 | 3,085,546 | -0.11(-0.05%) |
Aug 25, 2021 | 206.79 | 207.27 | 203.91 | 204.28 | 2,357,244 | -2.57(-1.24%) |
Aug 24, 2021 | 207.91 | 208.06 | 206.10 | 206.86 | 1,942,054 | -1.16(-0.56%) |
Aug 23, 2021 | 206.67 | 209.68 | 206.29 | 208.02 | 2,096,320 | +1.94(+0.94%) |
Aug 20, 2021 | 206.87 | 208.57 | 204.67 | 206.07 | 3,049,829 | -0.79(-0.38%) |
Aug 19, 2021 | 208.06 | 209.92 | 205.86 | 206.87 | 2,895,144 | -2.26(-1.08%) |
Aug 18, 2021 | 212.52 | 213.26 | 208.90 | 209.12 | 3,241,403 | -4.02(-1.89%) |
Aug 17, 2021 | 211.72 | 213.22 | 211.59 | 213.14 | 2,892,450 | +0.12(+0.06%) |
Aug 16, 2021 | 210.43 | 213.23 | 210.12 | 213.02 | 2,641,086 | +2.90(+1.38%) |
Aug 13, 2021 | 209.60 | 212.14 | 209.28 | 210.12 | 1,964,607 | +1.40(+0.67%) |
Aug 12, 2021 | 208.77 | 209.94 | 206.58 | 208.72 | 1,966,165 | +0.02(+0.01%) |
Aug 11, 2021 | 209.63 | 210.41 | 208.12 | 208.70 | 2,300,845 | +0.16(+0.07%) |
Aug 10, 2021 | 208.77 | 208.77 | 204.87 | 208.55 | 3,126,489 | +0.06(+0.03%) |
Aug 09, 2021 | 210.89 | 211.69 | 207.87 | 208.48 | 2,459,597 | -2.07(-0.98%) |
Aug 06, 2021 | 212.10 | 213.39 | 209.29 | 210.55 | 2,583,843 | -3.51(-1.64%) |
Aug 05, 2021 | 209.27 | 214.11 | 208.64 | 214.06 | 3,600,479 | +5.16(+2.47%) |
Aug 04, 2021 | 218.07 | 219.03 | 207.76 | 208.90 | 7,599,052 | -14.39(-6.44%) |
Aug 03, 2021 | 220.26 | 223.58 | 219.02 | 223.29 | 2,536,482 | +3.92(+1.79%) |
Aug 02, 2021 | 221.50 | 221.83 | 218.07 | 219.37 | 2,021,579 | -1.60(-0.72%) |
Jul 30, 2021 | 221.96 | 222.39 | 220.14 | 220.97 | 2,497,074 | -0.81(-0.36%) |
Jul 29, 2021 | 223.64 | 224.28 | 221.58 | 221.78 | 1,638,450 | -1.67(-0.75%) |
Jul 28, 2021 | 223.72 | 226.60 | 222.78 | 223.45 | 1,802,597 | -0.39(-0.18%) |
Jul 27, 2021 | 223.33 | 224.69 | 222.65 | 223.84 | 2,368,348 | -0.39(-0.18%) |
Jul 26, 2021 | 226.62 | 227.24 | 223.96 | 224.24 | 1,659,596 | -2.39(-1.05%) |
Jul 23, 2021 | 225.30 | 227.39 | 224.02 | 226.62 | 1,909,959 | +2.73(+1.22%) |
Jul 22, 2021 | 223.20 | 225.21 | 222.42 | 223.90 | 1,508,273 | -0.10(-0.05%) |
Jul 21, 2021 | 225.88 | 225.93 | 222.02 | 224.00 | 2,105,899 | -1.87(-0.83%) |
Jul 20, 2021 | 226.21 | 229.07 | 224.78 | 225.86 | 3,317,715 | +0.15(+0.06%) |
Jul 19, 2021 | 226.68 | 228.66 | 224.00 | 225.72 | 2,765,464 | -1.12(-0.50%) |
Jul 16, 2021 | 226.95 | 228.28 | 225.54 | 226.84 | 3,433,952 | +1.22(+0.54%) |
Jul 15, 2021 | 223.52 | 226.49 | 221.52 | 225.63 | 2,302,820 | +1.77(+0.79%) |
Jul 14, 2021 | 223.42 | 224.44 | 220.93 | 223.86 | 2,388,606 | -0.12(-0.05%) |
Jul 13, 2021 | 224.49 | 225.74 | 222.28 | 223.98 | 1,768,921 | +0.42(+0.19%) |
Jul 12, 2021 | 223.67 | 226.79 | 222.80 | 223.56 | 2,349,445 | -0.76(-0.34%) |
Jul 09, 2021 | 222.39 | 224.99 | 221.12 | 224.32 | 1,759,790 | +0.84(+0.38%) |
Jul 08, 2021 | 223.44 | 225.03 | 221.80 | 223.48 | 2,179,984 | +0.97(+0.44%) |
Jul 07, 2021 | 223.28 | 223.48 | 220.79 | 222.51 | 2,603,412 | -0.39(-0.18%) |
Jul 06, 2021 | 226.20 | 226.99 | 222.46 | 222.90 | 3,052,307 | -4.62(-2.03%) |
Jul 02, 2021 | 226.27 | 228.61 | 225.28 | 227.52 | 2,124,531 | +1.65(+0.73%) |
Jul 01, 2021 | 222.98 | 226.06 | 222.81 | 225.87 | 2,286,314 | +2.88(+1.29%) |
Jun 30, 2021 | 222.05 | 223.47 | 221.44 | 222.99 | 2,541,579 | +1.18(+0.53%) |
Jun 29, 2021 | 222.51 | 223.16 | 221.44 | 221.81 | 1,461,635 | -0.35(-0.16%) |
Jun 28, 2021 | 223.25 | 224.60 | 221.99 | 222.16 | 1,837,146 | +0.15(+0.07%) |
Jun 25, 2021 | 221.05 | 222.90 | 219.66 | 222.01 | 4,711,126 | +1.58(+0.72%) |
Jun 24, 2021 | 219.94 | 222.33 | 218.91 | 220.43 | 2,123,823 | +2.05(+0.94%) |
Jun 23, 2021 | 219.24 | 219.33 | 216.75 | 218.38 | 1,807,767 | -1.10(-0.50%) |
Jun 22, 2021 | 219.30 | 220.25 | 218.00 | 219.48 | 1,946,094 | -0.30(-0.14%) |
Jun 21, 2021 | 219.23 | 220.39 | 217.41 | 219.78 | 2,349,067 | +1.43(+0.65%) |
Jun 18, 2021 | 219.18 | 220.48 | 216.33 | 218.35 | 6,078,039 | -1.90(-0.86%) |
Jun 17, 2021 | 219.14 | 221.78 | 218.04 | 220.26 | 2,342,255 | +1.08(+0.49%) |
Jun 16, 2021 | 220.36 | 223.68 | 217.73 | 219.18 | 3,482,089 | -0.25(-0.11%) |
Jun 15, 2021 | 221.15 | 221.37 | 218.69 | 219.42 | 2,742,381 | -1.22(-0.56%) |
Jun 14, 2021 | 221.90 | 222.05 | 218.91 | 220.65 | 2,277,374 | -1.45(-0.65%) |
Jun 11, 2021 | 224.03 | 224.59 | 221.37 | 222.09 | 2,188,716 | -1.71(-0.76%) |
Jun 10, 2021 | 219.17 | 224.44 | 218.85 | 223.81 | 2,903,478 | +4.68(+2.14%) |
Jun 09, 2021 | 217.66 | 220.76 | 216.56 | 219.12 | 3,331,377 | +2.47(+1.14%) |
Jun 08, 2021 | 218.58 | 218.76 | 215.22 | 216.65 | 1,790,461 | -0.34(-0.16%) |
Jun 07, 2021 | 216.74 | 220.08 | 215.17 | 216.99 | 2,354,298 | +0.31(+0.14%) |
Jun 04, 2021 | 216.58 | 218.90 | 215.67 | 216.68 | 2,050,310 | +1.02(+0.47%) |
Jun 03, 2021 | 213.77 | 216.43 | 213.49 | 215.66 | 2,197,758 | +0.53(+0.25%) |
Jun 02, 2021 | 214.90 | 216.53 | 213.97 | 215.13 | 2,477,799 | +1.45(+0.68%) |