Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 255.05 | 255.82 | 250.22 | 250.63 | 2,816,598 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.92 | 254.54 | 1,340,456 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.33 | 250.92 | 252.05 | 1,896,095 | -1.52(-0.60%) |
Aug 26, 2021 | 256.18 | 257.72 | 252.86 | 253.57 | 1,785,893 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.55 | 256.05 | 2,461,540 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,392 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.77 | 259.88 | 2,513,304 | -3.00(-1.14%) |
Aug 20, 2021 | 261.40 | 264.78 | 261.09 | 262.88 | 1,583,770 | +0.49(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.39 | 1,959,069 | +1.82(+0.70%) |
Aug 18, 2021 | 263.95 | 266.62 | 260.09 | 260.56 | 2,604,615 | -4.06(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.63 | 2,159,731 | +2.69(+1.03%) |
Aug 16, 2021 | 257.03 | 262.25 | 256.43 | 261.94 | 2,703,401 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.82 | 255.22 | 256.38 | 1,527,688 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,043 | +0.21(+0.08%) |
Aug 11, 2021 | 260.76 | 262.06 | 254.06 | 255.45 | 2,908,904 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.20 | 257.46 | 260.62 | 2,129,987 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.10 | 255.84 | 258.41 | 3,347,658 | +3.60(+1.41%) |
Aug 06, 2021 | 254.88 | 255.61 | 252.20 | 254.81 | 2,228,212 | -0.73(-0.28%) |
Aug 05, 2021 | 254.66 | 256.81 | 252.77 | 255.53 | 2,339,055 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,255 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,736 | +9.08(+3.81%) |
Aug 02, 2021 | 237.68 | 239.76 | 236.25 | 238.52 | 2,024,728 | +3.00(+1.27%) |
Jul 30, 2021 | 236.88 | 237.89 | 234.68 | 235.52 | 1,969,646 | -1.77(-0.75%) |
Jul 29, 2021 | 239.39 | 240.11 | 234.30 | 237.29 | 1,989,506 | -1.14(-0.48%) |
Jul 28, 2021 | 235.40 | 240.26 | 234.69 | 238.43 | 1,745,228 | +2.83(+1.20%) |
Jul 27, 2021 | 235.73 | 236.06 | 234.71 | 235.60 | 2,188,232 | +0.36(+0.15%) |
Jul 26, 2021 | 234.62 | 237.24 | 234.62 | 235.24 | 2,769,635 | -0.91(-0.38%) |
Jul 23, 2021 | 231.44 | 236.54 | 230.75 | 236.15 | 2,531,228 | +5.47(+2.37%) |
Jul 22, 2021 | 229.51 | 231.85 | 228.63 | 230.68 | 1,761,170 | +1.16(+0.51%) |
Jul 21, 2021 | 228.64 | 229.59 | 225.94 | 229.52 | 1,707,403 | +2.19(+0.97%) |
Jul 20, 2021 | 227.30 | 229.96 | 226.27 | 227.32 | 2,375,634 | +0.85(+0.38%) |
Jul 19, 2021 | 223.51 | 226.62 | 223.02 | 226.47 | 2,384,036 | +1.62(+0.72%) |
Jul 16, 2021 | 224.88 | 225.41 | 223.63 | 224.84 | 2,304,558 | +0.96(+0.43%) |
Jul 15, 2021 | 227.31 | 228.26 | 223.13 | 223.89 | 3,733,580 | -4.72(-2.06%) |
Jul 14, 2021 | 228.06 | 229.46 | 227.04 | 228.61 | 2,174,699 | +1.02(+0.45%) |
Jul 13, 2021 | 228.25 | 228.90 | 226.36 | 227.59 | 2,041,922 | -0.69(-0.30%) |
Jul 12, 2021 | 227.47 | 230.20 | 227.45 | 228.28 | 3,027,804 | +0.99(+0.43%) |
Jul 09, 2021 | 229.40 | 230.66 | 225.12 | 227.29 | 4,166,856 | -2.06(-0.90%) |
Jul 08, 2021 | 224.91 | 229.50 | 224.50 | 229.35 | 2,513,183 | +1.26(+0.55%) |
Jul 07, 2021 | 227.50 | 228.84 | 225.81 | 228.09 | 3,247,912 | +0.39(+0.17%) |
Jul 06, 2021 | 226.16 | 227.86 | 225.59 | 227.71 | 3,231,270 | +1.41(+0.62%) |
Jul 02, 2021 | 224.37 | 226.54 | 223.75 | 226.29 | 2,061,683 | +2.74(+1.22%) |
Jul 01, 2021 | 221.99 | 223.92 | 221.17 | 223.56 | 2,044,340 | +1.56(+0.70%) |
Jun 30, 2021 | 222.55 | 223.28 | 221.56 | 222.00 | 1,847,241 | +0.15(+0.07%) |
Jun 29, 2021 | 220.77 | 223.82 | 220.38 | 221.86 | 1,675,896 | +1.11(+0.50%) |
Jun 28, 2021 | 221.50 | 222.35 | 219.45 | 220.74 | 2,592,494 | -1.94(-0.87%) |
Jun 25, 2021 | 224.53 | 225.84 | 221.88 | 222.68 | 7,229,060 | -2.66(-1.18%) |
Jun 24, 2021 | 227.22 | 231.53 | 222.87 | 225.34 | 12,705,417 | +15.35(+7.31%) |
Jun 23, 2021 | 214.91 | 214.96 | 209.89 | 209.99 | 2,501,547 | -4.20(-1.96%) |
Jun 22, 2021 | 215.34 | 216.28 | 213.29 | 214.19 | 1,715,008 | -1.19(-0.55%) |
Jun 21, 2021 | 211.92 | 216.44 | 210.94 | 215.38 | 3,795,633 | +3.99(+1.89%) |
Jun 18, 2021 | 211.84 | 213.81 | 211.17 | 211.39 | 4,152,703 | -3.54(-1.65%) |
Jun 17, 2021 | 213.05 | 215.79 | 213.05 | 214.93 | 1,954,909 | +1.40(+0.66%) |
Jun 16, 2021 | 216.21 | 217.01 | 212.99 | 213.53 | 2,635,152 | -2.67(-1.23%) |
Jun 15, 2021 | 218.69 | 219.23 | 215.57 | 216.20 | 2,263,216 | -2.50(-1.14%) |
Jun 14, 2021 | 216.16 | 219.23 | 215.71 | 218.69 | 2,812,869 | +1.94(+0.90%) |
Jun 11, 2021 | 219.59 | 222.07 | 214.30 | 216.75 | 5,826,858 | -9.14(-4.05%) |
Jun 10, 2021 | 220.07 | 228.12 | 218.84 | 225.89 | 5,787,753 | +7.29(+3.34%) |
Jun 09, 2021 | 213.86 | 219.30 | 213.04 | 218.60 | 5,101,448 | +5.13(+2.40%) |
Jun 08, 2021 | 214.45 | 214.99 | 210.25 | 213.47 | 4,774,314 | -1.76(-0.82%) |
Jun 07, 2021 | 195.37 | 225.69 | 195.22 | 215.23 | 17,812,214 | +19.83(+10.15%) |
Jun 04, 2021 | 196.15 | 197.75 | 194.70 | 195.40 | 2,913,993 | -0.66(-0.34%) |
Jun 03, 2021 | 192.47 | 196.97 | 192.10 | 196.06 | 3,170,395 | +3.45(+1.79%) |
Jun 02, 2021 | 192.49 | 194.34 | 192.49 | 192.61 | 2,099,053 | +0.69(+0.36%) |