Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 212.89 | 213.62 | 211.77 | 213.37 | 135,618 | -0.19(-0.09%) |
Aug 30, 2021 | 212.63 | 214.82 | 211.82 | 213.55 | 192,899 | +1.25(+0.59%) |
Aug 27, 2021 | 210.64 | 213.31 | 210.64 | 212.31 | 100,523 | +1.65(+0.78%) |
Aug 26, 2021 | 211.63 | 212.64 | 210.46 | 210.66 | 133,585 | -3.28(-1.53%) |
Aug 25, 2021 | 212.52 | 214.71 | 212.29 | 213.94 | 159,873 | +2.84(+1.34%) |
Aug 24, 2021 | 211.01 | 213.70 | 210.63 | 211.10 | 245,082 | -2.01(-0.94%) |
Aug 23, 2021 | 209.88 | 213.29 | 209.64 | 213.11 | 268,672 | +2.96(+1.41%) |
Aug 20, 2021 | 207.09 | 210.28 | 206.93 | 210.15 | 279,156 | +0.94(+0.45%) |
Aug 19, 2021 | 208.05 | 210.08 | 207.86 | 209.21 | 170,166 | -5.09(-2.38%) |
Aug 18, 2021 | 215.71 | 216.30 | 214.30 | 214.30 | 135,722 | -0.88(-0.41%) |
Aug 17, 2021 | 218.70 | 219.12 | 214.53 | 215.18 | 510,869 | -6.50(-2.93%) |
Aug 16, 2021 | 221.31 | 221.98 | 219.55 | 221.68 | 240,162 | -0.01(-0.00%) |
Aug 13, 2021 | 221.44 | 223.26 | 221.41 | 221.69 | 228,513 | +2.58(+1.18%) |
Aug 12, 2021 | 219.94 | 219.94 | 218.62 | 219.11 | 97,212 | -0.77(-0.35%) |
Aug 11, 2021 | 219.39 | 220.11 | 218.43 | 219.88 | 142,294 | +2.79(+1.28%) |
Aug 10, 2021 | 218.46 | 218.63 | 216.80 | 217.10 | 168,298 | -0.90(-0.41%) |
Aug 09, 2021 | 216.90 | 218.80 | 216.83 | 218.00 | 226,349 | +2.61(+1.21%) |
Aug 06, 2021 | 216.34 | 216.85 | 215.21 | 215.39 | 157,275 | +0.04(+0.02%) |
Aug 05, 2021 | 212.53 | 215.46 | 212.13 | 215.35 | 341,882 | +7.54(+3.63%) |
Aug 04, 2021 | 208.90 | 209.34 | 206.59 | 207.81 | 342,050 | +0.43(+0.21%) |
Aug 03, 2021 | 207.72 | 208.05 | 204.17 | 207.38 | 488,128 | -0.83(-0.40%) |
Aug 02, 2021 | 212.82 | 213.15 | 207.72 | 208.22 | 524,406 | -6.03(-2.81%) |
Jul 30, 2021 | 213.96 | 215.38 | 213.77 | 214.24 | 543,586 | +2.01(+0.95%) |
Jul 29, 2021 | 210.10 | 212.41 | 209.85 | 212.23 | 314,519 | +3.93(+1.88%) |
Jul 28, 2021 | 206.74 | 208.85 | 206.27 | 208.30 | 229,138 | +0.83(+0.40%) |
Jul 27, 2021 | 208.27 | 208.27 | 206.25 | 207.47 | 246,625 | -0.59(-0.28%) |
Jul 26, 2021 | 207.24 | 208.11 | 206.99 | 208.06 | 201,251 | -0.12(-0.06%) |
Jul 23, 2021 | 205.92 | 208.51 | 205.54 | 208.18 | 328,754 | +4.81(+2.36%) |
Jul 22, 2021 | 202.91 | 203.37 | 201.80 | 203.37 | 162,644 | +1.57(+0.78%) |
Jul 21, 2021 | 201.34 | 202.80 | 201.01 | 201.80 | 126,112 | +1.44(+0.72%) |
Jul 20, 2021 | 198.72 | 200.46 | 198.18 | 200.35 | 180,239 | +0.03(+0.01%) |
Jul 19, 2021 | 200.47 | 201.50 | 199.48 | 200.32 | 231,679 | -2.73(-1.34%) |
Jul 16, 2021 | 203.27 | 203.75 | 202.20 | 203.05 | 235,462 | +0.05(+0.02%) |
Jul 15, 2021 | 203.00 | 203.47 | 200.57 | 203.00 | 391,897 | -3.42(-1.65%) |
Jul 14, 2021 | 206.11 | 206.87 | 205.84 | 206.42 | 201,465 | +0.65(+0.31%) |
Jul 13, 2021 | 205.05 | 205.99 | 204.92 | 205.77 | 110,605 | +0.08(+0.04%) |
Jul 12, 2021 | 206.71 | 206.71 | 205.31 | 205.69 | 168,469 | +0.49(+0.24%) |
Jul 09, 2021 | 204.61 | 205.50 | 203.73 | 205.20 | 249,331 | +3.36(+1.66%) |
Jul 08, 2021 | 201.03 | 203.41 | 200.02 | 201.84 | 246,813 | -1.34(-0.66%) |
Jul 07, 2021 | 203.12 | 203.72 | 201.00 | 203.19 | 265,439 | +1.15(+0.57%) |
Jul 06, 2021 | 202.95 | 203.17 | 201.24 | 202.04 | 244,398 | -0.91(-0.45%) |
Jul 02, 2021 | 200.93 | 203.81 | 200.09 | 202.95 | 237,484 | +3.17(+1.59%) |
Jul 01, 2021 | 201.01 | 201.25 | 199.28 | 199.78 | 158,587 | -2.44(-1.21%) |
Jun 30, 2021 | 202.52 | 203.09 | 201.42 | 202.23 | 169,899 | -0.80(-0.40%) |
Jun 29, 2021 | 203.15 | 203.60 | 202.32 | 203.03 | 152,438 | +1.42(+0.71%) |
Jun 28, 2021 | 201.27 | 202.25 | 200.61 | 201.61 | 110,065 | +1.18(+0.59%) |
Jun 25, 2021 | 200.26 | 201.10 | 198.79 | 200.43 | 358,857 | +0.92(+0.46%) |
Jun 24, 2021 | 198.04 | 199.94 | 197.68 | 199.51 | 324,189 | +3.11(+1.58%) |
Jun 23, 2021 | 197.35 | 197.35 | 195.93 | 196.40 | 235,258 | -1.35(-0.68%) |
Jun 22, 2021 | 198.33 | 198.33 | 196.53 | 197.75 | 232,577 | -0.68(-0.34%) |
Jun 21, 2021 | 197.77 | 199.36 | 197.27 | 198.43 | 257,567 | +2.05(+1.04%) |
Jun 18, 2021 | 196.74 | 197.09 | 196.04 | 196.38 | 200,010 | -0.82(-0.41%) |
Jun 17, 2021 | 193.93 | 198.49 | 193.67 | 197.19 | 632,374 | -1.80(-0.90%) |
Jun 16, 2021 | 199.13 | 199.75 | 197.59 | 198.99 | 410,806 | -1.72(-0.86%) |
Jun 15, 2021 | 200.45 | 201.00 | 199.37 | 200.71 | 507,817 | -0.77(-0.38%) |
Jun 14, 2021 | 199.94 | 201.95 | 198.78 | 201.47 | 412,936 | -5.92(-2.85%) |
Jun 11, 2021 | 207.09 | 207.42 | 206.06 | 207.39 | 135,073 | -0.33(-0.16%) |
Jun 10, 2021 | 208.46 | 209.28 | 207.02 | 207.72 | 260,403 | -0.52(-0.25%) |
Jun 09, 2021 | 210.72 | 212.75 | 208.24 | 208.24 | 320,348 | -6.52(-3.03%) |
Jun 08, 2021 | 216.68 | 217.35 | 213.53 | 214.76 | 413,292 | -0.54(-0.25%) |
Jun 07, 2021 | 214.75 | 215.97 | 214.40 | 215.30 | 248,563 | +2.44(+1.15%) |
Jun 04, 2021 | 213.22 | 214.09 | 212.22 | 212.86 | 270,570 | +1.42(+0.67%) |
Jun 03, 2021 | 210.43 | 212.24 | 209.81 | 211.43 | 273,089 | +1.00(+0.48%) |
Jun 02, 2021 | 208.42 | 210.49 | 208.17 | 210.43 | 195,432 | +1.68(+0.80%) |