Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 218.62 | 218.94 | 217.64 | 218.57 | 1,006,939 | +0.05(+0.02%) |
Aug 30, 2021 | 217.30 | 219.52 | 217.15 | 218.52 | 580,934 | +2.04(+0.94%) |
Aug 27, 2021 | 216.85 | 218.35 | 215.88 | 216.49 | 785,802 | +0.59(+0.27%) |
Aug 26, 2021 | 215.69 | 216.29 | 214.43 | 215.90 | 867,049 | -0.55(-0.26%) |
Aug 25, 2021 | 216.74 | 217.74 | 215.68 | 216.45 | 746,535 | +0.04(+0.02%) |
Aug 24, 2021 | 216.68 | 217.71 | 215.75 | 216.41 | 766,103 | -0.20(-0.09%) |
Aug 23, 2021 | 217.36 | 218.39 | 216.19 | 216.61 | 714,297 | +0.19(+0.09%) |
Aug 20, 2021 | 216.16 | 217.54 | 215.43 | 216.42 | 715,664 | +0.35(+0.16%) |
Aug 19, 2021 | 214.94 | 216.66 | 214.22 | 216.07 | 572,556 | +0.30(+0.14%) |
Aug 18, 2021 | 217.95 | 219.12 | 215.60 | 215.77 | 640,450 | -3.13(-1.43%) |
Aug 17, 2021 | 220.33 | 220.50 | 217.68 | 218.91 | 718,122 | -1.86(-0.84%) |
Aug 16, 2021 | 218.64 | 221.12 | 217.21 | 220.77 | 658,919 | +2.06(+0.94%) |
Aug 13, 2021 | 218.50 | 219.09 | 217.55 | 218.71 | 592,737 | +0.40(+0.19%) |
Aug 12, 2021 | 218.99 | 220.30 | 218.15 | 218.31 | 642,763 | -1.17(-0.53%) |
Aug 11, 2021 | 216.73 | 219.85 | 216.73 | 219.48 | 983,985 | +2.93(+1.35%) |
Aug 10, 2021 | 213.62 | 217.43 | 213.62 | 216.55 | 1,031,494 | +3.23(+1.51%) |
Aug 09, 2021 | 213.07 | 213.75 | 212.16 | 213.32 | 622,503 | -0.43(-0.20%) |
Aug 06, 2021 | 213.44 | 214.87 | 212.67 | 213.76 | 803,154 | +0.70(+0.33%) |
Aug 05, 2021 | 215.03 | 215.31 | 212.63 | 213.05 | 592,766 | -0.58(-0.27%) |
Aug 04, 2021 | 215.54 | 216.61 | 213.57 | 213.63 | 856,734 | -2.83(-1.31%) |
Aug 03, 2021 | 212.50 | 216.73 | 211.51 | 216.47 | 849,133 | +4.81(+2.27%) |
Aug 02, 2021 | 213.30 | 214.43 | 211.50 | 211.65 | 941,792 | -1.11(-0.52%) |
Jul 30, 2021 | 210.03 | 213.34 | 207.91 | 212.76 | 1,660,739 | -1.62(-0.76%) |
Jul 29, 2021 | 213.54 | 214.51 | 212.05 | 214.38 | 956,406 | +2.41(+1.14%) |
Jul 28, 2021 | 213.70 | 214.59 | 211.57 | 211.97 | 775,677 | -1.78(-0.83%) |
Jul 27, 2021 | 212.38 | 214.42 | 210.88 | 213.76 | 908,761 | +0.69(+0.32%) |
Jul 26, 2021 | 212.68 | 213.34 | 211.28 | 213.07 | 1,534,692 | +0.57(+0.27%) |
Jul 23, 2021 | 215.01 | 215.01 | 211.89 | 212.50 | 1,049,856 | -1.11(-0.52%) |
Jul 22, 2021 | 215.98 | 215.98 | 213.39 | 213.60 | 464,830 | -1.67(-0.78%) |
Jul 21, 2021 | 215.47 | 216.84 | 214.58 | 215.28 | 511,189 | +0.24(+0.11%) |
Jul 20, 2021 | 211.29 | 215.71 | 210.78 | 215.03 | 880,531 | +3.82(+1.81%) |
Jul 19, 2021 | 212.51 | 212.71 | 208.81 | 211.21 | 761,952 | -3.16(-1.48%) |
Jul 16, 2021 | 215.90 | 217.04 | 213.89 | 214.38 | 773,443 | -1.03(-0.48%) |
Jul 15, 2021 | 214.63 | 216.91 | 214.50 | 215.41 | 691,693 | +0.48(+0.22%) |
Jul 14, 2021 | 213.57 | 215.32 | 212.75 | 214.93 | 644,862 | +1.42(+0.66%) |
Jul 13, 2021 | 214.08 | 215.17 | 213.00 | 213.51 | 852,892 | +0.00(+0.00%) |
Jul 12, 2021 | 212.35 | 213.88 | 212.24 | 213.51 | 840,997 | +0.09(+0.04%) |
Jul 09, 2021 | 212.89 | 214.20 | 212.69 | 213.43 | 873,499 | +3.33(+1.59%) |
Jul 08, 2021 | 209.14 | 211.42 | 208.23 | 210.09 | 680,716 | -1.29(-0.61%) |
Jul 07, 2021 | 208.49 | 211.65 | 208.38 | 211.39 | 672,719 | +2.36(+1.13%) |
Jul 06, 2021 | 211.03 | 211.06 | 207.13 | 209.03 | 979,935 | -2.73(-1.29%) |
Jul 02, 2021 | 211.33 | 212.34 | 210.34 | 211.76 | 481,585 | +0.93(+0.44%) |
Jul 01, 2021 | 210.81 | 211.24 | 209.51 | 210.83 | 830,152 | +0.98(+0.47%) |
Jun 30, 2021 | 209.05 | 210.43 | 208.66 | 209.84 | 1,034,717 | +0.53(+0.25%) |
Jun 29, 2021 | 210.82 | 211.72 | 209.27 | 209.32 | 700,848 | -0.46(-0.22%) |
Jun 28, 2021 | 207.96 | 210.40 | 206.68 | 209.78 | 963,297 | +1.59(+0.76%) |
Jun 25, 2021 | 208.58 | 209.56 | 207.75 | 208.19 | 3,064,262 | +0.34(+0.17%) |
Jun 24, 2021 | 208.08 | 208.88 | 206.27 | 207.84 | 759,502 | +0.50(+0.24%) |
Jun 23, 2021 | 208.51 | 209.38 | 207.29 | 207.34 | 691,271 | -1.50(-0.72%) |
Jun 22, 2021 | 208.20 | 209.76 | 206.97 | 208.83 | 842,778 | +0.48(+0.23%) |
Jun 21, 2021 | 207.00 | 208.97 | 206.35 | 208.36 | 1,467,355 | +3.31(+1.62%) |
Jun 18, 2021 | 205.54 | 206.77 | 204.63 | 205.04 | 1,950,620 | -3.25(-1.56%) |
Jun 17, 2021 | 213.02 | 213.24 | 206.35 | 208.29 | 1,498,450 | -4.54(-2.13%) |
Jun 16, 2021 | 217.32 | 217.33 | 212.74 | 212.83 | 1,421,782 | -3.84(-1.77%) |
Jun 15, 2021 | 217.32 | 217.59 | 215.50 | 216.67 | 883,242 | -0.39(-0.18%) |
Jun 14, 2021 | 216.71 | 217.74 | 214.70 | 217.06 | 760,015 | -0.30(-0.14%) |
Jun 11, 2021 | 218.41 | 219.45 | 215.78 | 217.36 | 800,133 | +0.07(+0.03%) |
Jun 10, 2021 | 218.36 | 219.10 | 216.26 | 217.29 | 785,987 | +0.34(+0.15%) |
Jun 09, 2021 | 217.28 | 218.12 | 216.24 | 216.96 | 971,463 | -0.34(-0.15%) |
Jun 08, 2021 | 217.24 | 218.19 | 215.53 | 217.29 | 875,520 | -0.76(-0.35%) |
Jun 07, 2021 | 220.85 | 220.85 | 217.49 | 218.05 | 866,731 | -2.17(-0.98%) |
Jun 04, 2021 | 219.53 | 220.50 | 218.87 | 220.22 | 595,739 | +1.30(+0.59%) |
Jun 03, 2021 | 217.74 | 219.53 | 216.74 | 218.92 | 802,032 | +0.69(+0.32%) |
Jun 02, 2021 | 218.03 | 218.87 | 216.60 | 218.23 | 783,617 | +0.42(+0.19%) |