Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 216.86 | 218.18 | 215.99 | 217.52 | 22,202,010 | +0.42(+0.19%) |
Aug 30, 2021 | 218.80 | 218.90 | 216.61 | 217.09 | 21,510,102 | -0.90(-0.41%) |
Aug 27, 2021 | 212.44 | 218.58 | 212.37 | 217.99 | 35,314,032 | +5.98(+2.82%) |
Aug 26, 2021 | 213.88 | 214.86 | 211.57 | 212.01 | 23,326,084 | -2.27(-1.06%) |
Aug 25, 2021 | 213.52 | 215.64 | 212.64 | 214.28 | 23,063,634 | +0.75(+0.35%) |
Aug 24, 2021 | 212.13 | 213.67 | 211.52 | 213.53 | 19,378,300 | +2.08(+0.98%) |
Aug 23, 2021 | 209.39 | 211.76 | 209.35 | 211.45 | 26,759,462 | +3.95(+1.90%) |
Aug 20, 2021 | 204.21 | 207.99 | 203.56 | 207.50 | 33,052,802 | +3.45(+1.69%) |
Aug 19, 2021 | 204.53 | 206.11 | 202.85 | 204.06 | 39,628,748 | -2.47(-1.20%) |
Aug 18, 2021 | 208.06 | 209.93 | 206.40 | 206.53 | 30,201,648 | -1.82(-0.87%) |
Aug 17, 2021 | 208.60 | 209.35 | 205.80 | 208.35 | 36,617,488 | -2.57(-1.22%) |
Aug 16, 2021 | 211.60 | 212.07 | 209.57 | 210.92 | 25,074,368 | -1.98(-0.93%) |
Aug 13, 2021 | 214.69 | 215.00 | 212.49 | 212.91 | 22,368,424 | -1.95(-0.91%) |
Aug 12, 2021 | 215.44 | 215.52 | 213.47 | 214.86 | 24,196,932 | -0.51(-0.24%) |
Aug 11, 2021 | 214.73 | 215.41 | 212.27 | 215.37 | 26,680,098 | +1.05(+0.49%) |
Aug 10, 2021 | 214.36 | 214.92 | 212.96 | 214.32 | 23,560,174 | +0.42(+0.20%) |
Aug 09, 2021 | 214.63 | 214.89 | 212.98 | 213.90 | 17,854,994 | -1.18(-0.55%) |
Aug 06, 2021 | 215.43 | 216.84 | 213.88 | 215.08 | 25,372,848 | +1.31(+0.61%) |
Aug 05, 2021 | 210.94 | 214.16 | 210.55 | 213.77 | 24,786,082 | +3.77(+1.80%) |
Aug 04, 2021 | 210.95 | 212.97 | 209.79 | 210.00 | 26,523,026 | -2.65(-1.25%) |
Aug 03, 2021 | 212.41 | 212.90 | 209.03 | 212.65 | 28,838,516 | +0.88(+0.41%) |
Aug 02, 2021 | 214.20 | 216.20 | 211.47 | 211.77 | 25,280,082 | -1.06(-0.50%) |
Jul 30, 2021 | 213.41 | 215.72 | 212.08 | 212.83 | 29,572,874 | -1.42(-0.66%) |
Jul 29, 2021 | 214.50 | 216.09 | 213.88 | 214.25 | 23,458,760 | +1.64(+0.77%) |
Jul 28, 2021 | 210.86 | 214.31 | 209.31 | 212.61 | 34,264,040 | +3.08(+1.47%) |
Jul 27, 2021 | 210.87 | 210.93 | 207.37 | 209.53 | 36,325,740 | -2.47(-1.17%) |
Jul 26, 2021 | 212.19 | 213.79 | 211.00 | 212.00 | 23,012,020 | +0.62(+0.29%) |
Jul 23, 2021 | 211.69 | 211.77 | 208.84 | 211.38 | 24,574,274 | +0.98(+0.47%) |
Jul 22, 2021 | 213.23 | 213.67 | 209.49 | 210.40 | 34,080,816 | -3.40(-1.59%) |
Jul 21, 2021 | 211.29 | 213.96 | 211.20 | 213.80 | 29,324,886 | +3.62(+1.72%) |
Jul 20, 2021 | 204.31 | 211.12 | 203.40 | 210.18 | 42,286,912 | +6.33(+3.10%) |
Jul 19, 2021 | 202.80 | 206.47 | 201.28 | 203.86 | 60,962,608 | -3.10(-1.50%) |
Jul 16, 2021 | 211.66 | 211.70 | 206.49 | 206.96 | 38,568,076 | -2.58(-1.23%) |
Jul 15, 2021 | 209.73 | 210.91 | 206.95 | 209.54 | 47,219,364 | -1.19(-0.57%) |
Jul 14, 2021 | 215.39 | 216.01 | 210.42 | 210.73 | 31,993,294 | -3.30(-1.54%) |
Jul 13, 2021 | 216.85 | 217.34 | 213.96 | 214.03 | 26,291,540 | -4.11(-1.88%) |
Jul 12, 2021 | 217.17 | 218.45 | 216.20 | 218.14 | 17,426,220 | +0.18(+0.08%) |
Jul 09, 2021 | 215.82 | 218.03 | 215.03 | 217.96 | 24,902,496 | +4.51(+2.11%) |
Jul 08, 2021 | 211.15 | 215.74 | 209.75 | 213.46 | 43,870,840 | -1.98(-0.92%) |
Jul 07, 2021 | 217.15 | 218.24 | 213.55 | 215.44 | 29,610,072 | -2.02(-0.93%) |
Jul 06, 2021 | 220.83 | 220.93 | 215.54 | 217.46 | 28,825,488 | -3.21(-1.45%) |
Jul 02, 2021 | 223.37 | 223.45 | 220.06 | 220.67 | 21,873,086 | -2.12(-0.95%) |
Jul 01, 2021 | 222.23 | 223.23 | 221.17 | 222.78 | 18,757,988 | +1.94(+0.88%) |
Jun 30, 2021 | 220.15 | 221.75 | 219.29 | 220.84 | 26,164,824 | +0.03(+0.01%) |
Jun 29, 2021 | 222.63 | 223.11 | 220.26 | 220.81 | 19,567,928 | -1.06(-0.48%) |
Jun 28, 2021 | 223.60 | 223.94 | 220.26 | 221.87 | 26,126,432 | -1.77(-0.79%) |
Jun 25, 2021 | 223.65 | 224.73 | 223.13 | 223.64 | 28,707,440 | +0.38(+0.17%) |
Jun 24, 2021 | 221.56 | 223.29 | 220.21 | 223.27 | 22,544,310 | +3.11(+1.41%) |
Jun 23, 2021 | 219.51 | 221.41 | 219.51 | 220.16 | 23,228,856 | +0.72(+0.33%) |
Jun 22, 2021 | 217.85 | 219.92 | 216.36 | 219.43 | 21,959,576 | +0.99(+0.45%) |
Jun 21, 2021 | 215.72 | 219.04 | 214.98 | 218.44 | 27,820,078 | +4.57(+2.14%) |
Jun 18, 2021 | 215.38 | 217.34 | 212.91 | 213.87 | 57,300,816 | -4.97(-2.27%) |
Jun 17, 2021 | 220.72 | 221.64 | 216.17 | 218.84 | 50,361,800 | -2.48(-1.12%) |
Jun 16, 2021 | 221.16 | 222.10 | 219.17 | 221.32 | 25,402,558 | -0.47(-0.21%) |
Jun 15, 2021 | 222.53 | 222.86 | 219.98 | 221.79 | 17,684,500 | -0.64(-0.29%) |
Jun 14, 2021 | 223.67 | 224.66 | 221.58 | 222.43 | 19,903,718 | -0.65(-0.29%) |
Jun 11, 2021 | 221.74 | 223.18 | 221.51 | 223.08 | 17,352,480 | +2.33(+1.06%) |
Jun 10, 2021 | 223.06 | 223.55 | 220.21 | 220.75 | 31,388,830 | -1.65(-0.74%) |
Jun 09, 2021 | 224.52 | 224.61 | 222.06 | 222.40 | 19,458,008 | -1.49(-0.67%) |
Jun 08, 2021 | 222.28 | 224.46 | 221.09 | 223.89 | 28,869,526 | +2.35(+1.06%) |
Jun 07, 2021 | 219.09 | 221.86 | 218.47 | 221.55 | 25,025,082 | +2.93(+1.34%) |
Jun 04, 2021 | 218.77 | 219.24 | 217.47 | 218.62 | 20,786,040 | +0.94(+0.43%) |
Jun 03, 2021 | 218.06 | 218.83 | 215.38 | 217.67 | 25,830,648 | -1.84(-0.84%) |
Jun 02, 2021 | 220.07 | 220.08 | 218.06 | 219.51 | 19,681,958 | +0.26(+0.12%) |