Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 254.69 | 255.46 | 249.87 | 250.28 | 2,820,534 | -3.90(-1.53%) |
Aug 30, 2021 | 252.94 | 255.89 | 251.56 | 254.18 | 1,342,329 | +2.48(+0.99%) |
Aug 27, 2021 | 254.38 | 254.97 | 250.57 | 251.70 | 1,898,744 | -1.52(-0.60%) |
Aug 26, 2021 | 255.82 | 257.36 | 252.50 | 253.22 | 1,788,388 | -2.47(-0.97%) |
Aug 25, 2021 | 254.64 | 256.32 | 253.19 | 255.69 | 2,464,980 | +1.07(+0.42%) |
Aug 24, 2021 | 257.95 | 259.15 | 253.67 | 254.63 | 3,855,772 | -4.89(-1.89%) |
Aug 23, 2021 | 263.86 | 264.45 | 259.40 | 259.52 | 2,516,816 | -2.99(-1.14%) |
Aug 20, 2021 | 261.03 | 264.41 | 260.72 | 262.51 | 1,585,983 | +0.49(+0.19%) |
Aug 19, 2021 | 257.90 | 263.42 | 257.20 | 262.02 | 1,961,806 | +1.82(+0.70%) |
Aug 18, 2021 | 263.58 | 266.25 | 259.72 | 260.20 | 2,608,254 | -4.06(-1.54%) |
Aug 17, 2021 | 262.76 | 267.32 | 258.90 | 264.26 | 2,162,749 | +2.68(+1.03%) |
Aug 16, 2021 | 256.67 | 261.88 | 256.07 | 261.57 | 2,707,178 | +5.55(+2.17%) |
Aug 13, 2021 | 255.00 | 257.46 | 254.87 | 256.02 | 1,529,823 | +0.72(+0.28%) |
Aug 12, 2021 | 255.04 | 256.34 | 253.39 | 255.31 | 2,168,068 | +0.21(+0.08%) |
Aug 11, 2021 | 260.39 | 261.70 | 253.70 | 255.09 | 2,912,969 | -5.17(-1.99%) |
Aug 10, 2021 | 257.65 | 261.83 | 257.10 | 260.26 | 2,132,963 | +2.21(+0.86%) |
Aug 09, 2021 | 255.56 | 263.73 | 255.48 | 258.05 | 3,352,336 | +3.59(+1.41%) |
Aug 06, 2021 | 254.52 | 255.26 | 251.85 | 254.45 | 2,231,326 | -0.72(-0.28%) |
Aug 05, 2021 | 254.30 | 256.45 | 252.42 | 255.18 | 2,342,324 | +1.66(+0.66%) |
Aug 04, 2021 | 247.27 | 261.42 | 246.71 | 253.52 | 4,029,878 | +6.26(+2.53%) |
Aug 03, 2021 | 236.40 | 250.52 | 236.40 | 247.26 | 5,596,545 | +9.07(+3.81%) |
Aug 02, 2021 | 237.35 | 239.43 | 235.92 | 238.19 | 2,027,557 | +2.99(+1.27%) |
Jul 30, 2021 | 236.55 | 237.56 | 234.35 | 235.19 | 1,972,398 | -1.77(-0.75%) |
Jul 29, 2021 | 239.06 | 239.77 | 233.98 | 236.96 | 1,992,286 | -1.14(-0.48%) |
Jul 28, 2021 | 235.07 | 239.93 | 234.36 | 238.10 | 1,747,667 | +2.83(+1.20%) |
Jul 27, 2021 | 235.40 | 235.74 | 234.38 | 235.27 | 2,191,290 | +0.36(+0.15%) |
Jul 26, 2021 | 234.30 | 236.91 | 234.30 | 234.91 | 2,773,505 | -0.91(-0.39%) |
Jul 23, 2021 | 231.12 | 236.21 | 230.42 | 235.82 | 2,534,765 | +5.47(+2.37%) |
Jul 22, 2021 | 229.19 | 231.52 | 228.31 | 230.35 | 1,763,631 | +1.16(+0.51%) |
Jul 21, 2021 | 228.32 | 229.27 | 225.62 | 229.20 | 1,709,788 | +2.19(+0.97%) |
Jul 20, 2021 | 226.98 | 229.64 | 225.96 | 227.00 | 2,378,953 | +0.85(+0.38%) |
Jul 19, 2021 | 223.20 | 226.31 | 222.71 | 226.15 | 2,387,367 | +1.62(+0.72%) |
Jul 16, 2021 | 224.57 | 225.09 | 223.32 | 224.53 | 2,307,778 | +0.96(+0.43%) |
Jul 15, 2021 | 226.99 | 227.94 | 222.82 | 223.57 | 3,738,797 | -4.71(-2.06%) |
Jul 14, 2021 | 227.75 | 229.14 | 226.72 | 228.29 | 2,177,738 | +1.01(+0.45%) |
Jul 13, 2021 | 227.93 | 228.58 | 226.05 | 227.27 | 2,044,775 | -0.69(-0.30%) |
Jul 12, 2021 | 227.15 | 229.88 | 227.13 | 227.96 | 3,032,035 | +0.99(+0.43%) |
Jul 09, 2021 | 229.08 | 230.34 | 224.81 | 226.97 | 4,172,678 | -2.06(-0.90%) |
Jul 08, 2021 | 224.60 | 229.18 | 224.18 | 229.03 | 2,516,695 | +1.26(+0.55%) |
Jul 07, 2021 | 227.19 | 228.52 | 225.50 | 227.78 | 3,252,451 | +0.39(+0.17%) |
Jul 06, 2021 | 225.84 | 227.54 | 225.27 | 227.39 | 3,235,785 | +1.41(+0.62%) |
Jul 02, 2021 | 224.06 | 226.22 | 223.44 | 225.98 | 2,064,564 | +2.73(+1.22%) |
Jul 01, 2021 | 221.68 | 223.60 | 220.86 | 223.25 | 2,047,197 | +1.56(+0.70%) |
Jun 30, 2021 | 222.24 | 222.97 | 221.25 | 221.69 | 1,849,822 | +0.15(+0.07%) |
Jun 29, 2021 | 220.46 | 223.51 | 220.08 | 221.55 | 1,678,237 | +1.11(+0.50%) |
Jun 28, 2021 | 221.19 | 222.04 | 219.14 | 220.44 | 2,596,117 | -1.93(-0.87%) |
Jun 25, 2021 | 224.22 | 225.53 | 221.56 | 222.37 | 7,239,161 | -2.66(-1.18%) |
Jun 24, 2021 | 226.91 | 231.21 | 222.56 | 225.02 | 12,723,170 | +15.33(+7.31%) |
Jun 23, 2021 | 214.61 | 214.66 | 209.60 | 209.69 | 2,505,042 | -4.19(-1.96%) |
Jun 22, 2021 | 215.04 | 215.98 | 212.99 | 213.89 | 1,717,404 | -1.19(-0.55%) |
Jun 21, 2021 | 211.63 | 216.14 | 210.64 | 215.07 | 3,800,937 | +3.98(+1.89%) |
Jun 18, 2021 | 211.54 | 213.51 | 210.87 | 211.09 | 4,158,506 | -3.53(-1.65%) |
Jun 17, 2021 | 212.76 | 215.49 | 212.76 | 214.63 | 1,957,641 | +1.40(+0.66%) |
Jun 16, 2021 | 215.91 | 216.71 | 212.69 | 213.23 | 2,638,834 | -2.67(-1.23%) |
Jun 15, 2021 | 218.39 | 218.93 | 215.27 | 215.90 | 2,266,378 | -2.49(-1.14%) |
Jun 14, 2021 | 215.86 | 218.93 | 215.41 | 218.39 | 2,816,799 | +1.94(+0.90%) |
Jun 11, 2021 | 219.29 | 221.76 | 214.00 | 216.45 | 5,835,000 | -9.13(-4.05%) |
Jun 10, 2021 | 219.76 | 227.80 | 218.53 | 225.57 | 5,795,840 | +7.28(+3.34%) |
Jun 09, 2021 | 213.56 | 219.00 | 212.75 | 218.29 | 5,108,576 | +5.12(+2.40%) |
Jun 08, 2021 | 214.15 | 214.69 | 209.96 | 213.17 | 4,780,985 | -1.76(-0.82%) |
Jun 07, 2021 | 195.10 | 225.37 | 194.94 | 214.93 | 17,837,102 | +19.80(+10.15%) |
Jun 04, 2021 | 195.87 | 197.48 | 194.42 | 195.13 | 2,918,065 | -0.66(-0.34%) |
Jun 03, 2021 | 192.20 | 196.69 | 191.84 | 195.79 | 3,174,825 | +3.45(+1.79%) |
Jun 02, 2021 | 192.22 | 194.07 | 192.22 | 192.34 | 2,101,986 | +0.69(+0.36%) |