Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 226.60 | 226.60 | 220.86 | 223.50 | 26,015,704 | -2.99(-1.32%) |
Aug 30, 2021 | 227.91 | 230.03 | 225.12 | 226.49 | 26,321,190 | +0.51(+0.23%) |
Aug 27, 2021 | 221.46 | 226.83 | 221.29 | 225.98 | 30,524,800 | +5.68(+2.58%) |
Aug 26, 2021 | 221.62 | 223.01 | 217.53 | 220.30 | 23,797,404 | -1.45(-0.65%) |
Aug 25, 2021 | 217.00 | 224.31 | 216.88 | 221.75 | 34,814,528 | +4.19(+1.93%) |
Aug 24, 2021 | 217.16 | 219.21 | 214.98 | 217.56 | 29,732,350 | -1.65(-0.75%) |
Aug 23, 2021 | 209.35 | 219.59 | 209.14 | 219.20 | 57,634,924 | +11.40(+5.49%) |
Aug 20, 2021 | 199.57 | 208.29 | 198.99 | 207.80 | 67,691,192 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.60 | 187.30 | 197.64 | 76,755,496 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 196.00 | 189.67 | 190.07 | 28,542,120 | -4.16(-2.14%) |
Aug 17, 2021 | 196.51 | 197.36 | 192.34 | 194.24 | 20,477,192 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.52 | 194.19 | 199.22 | 21,140,230 | -2.32(-1.15%) |
Aug 13, 2021 | 198.71 | 201.79 | 198.17 | 201.53 | 18,338,018 | +2.86(+1.44%) |
Aug 12, 2021 | 198.36 | 199.94 | 195.86 | 198.68 | 15,200,156 | +2.03(+1.03%) |
Aug 11, 2021 | 200.09 | 200.15 | 193.97 | 196.65 | 18,616,588 | -2.37(-1.19%) |
Aug 10, 2021 | 202.87 | 203.95 | 198.00 | 199.02 | 17,947,326 | -3.58(-1.77%) |
Aug 09, 2021 | 204.11 | 204.73 | 201.08 | 202.60 | 14,665,231 | -0.71(-0.35%) |
Aug 06, 2021 | 204.89 | 205.35 | 201.75 | 203.31 | 17,887,014 | -2.71(-1.31%) |
Aug 05, 2021 | 204.65 | 206.97 | 203.07 | 206.01 | 21,160,356 | +3.62(+1.79%) |
Aug 04, 2021 | 199.56 | 202.83 | 197.94 | 202.39 | 23,157,198 | +4.58(+2.32%) |
Aug 03, 2021 | 197.06 | 201.87 | 191.87 | 197.81 | 30,209,396 | +0.65(+0.33%) |
Aug 02, 2021 | 196.66 | 199.27 | 193.28 | 197.16 | 21,772,388 | +2.51(+1.29%) |
Jul 30, 2021 | 193.85 | 195.96 | 192.30 | 194.65 | 18,381,482 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.19 | 192.95 | 196.28 | 19,079,974 | +1.59(+0.82%) |
Jul 28, 2021 | 192.86 | 196.12 | 189.62 | 194.69 | 20,237,576 | +2.94(+1.54%) |
Jul 27, 2021 | 192.32 | 195.88 | 187.09 | 191.75 | 24,908,486 | -0.86(-0.45%) |
Jul 26, 2021 | 192.78 | 194.09 | 188.81 | 192.61 | 20,416,806 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.66 | 192.17 | 195.24 | 19,601,168 | -0.36(-0.18%) |
Jul 22, 2021 | 196.08 | 198.51 | 192.43 | 195.60 | 32,419,480 | +1.84(+0.95%) |
Jul 21, 2021 | 188.50 | 194.93 | 187.10 | 193.77 | 37,230,740 | +7.97(+4.29%) |
Jul 20, 2021 | 186.98 | 188.06 | 181.33 | 185.80 | 43,520,732 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.35 | 187.47 | 74,950,552 | +6.18(+3.41%) |
Jul 16, 2021 | 189.98 | 191.24 | 180.42 | 181.30 | 68,942,312 | -8.04(-4.25%) |
Jul 15, 2021 | 197.78 | 198.13 | 188.26 | 189.34 | 55,101,036 | -8.74(-4.41%) |
Jul 14, 2021 | 203.23 | 203.83 | 197.19 | 198.07 | 38,058,684 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.26 | 200.79 | 202.08 | 29,099,732 | -2.69(-1.31%) |
Jul 12, 2021 | 202.05 | 204.97 | 201.53 | 204.77 | 32,228,190 | +4.61(+2.31%) |
Jul 09, 2021 | 199.28 | 200.46 | 197.20 | 200.16 | 29,714,460 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.67 | 198.69 | 50,400,544 | -4.68(-2.30%) |
Jul 07, 2021 | 208.18 | 208.29 | 202.97 | 203.37 | 41,888,972 | -3.26(-1.58%) |
Jul 06, 2021 | 207.02 | 208.06 | 203.15 | 206.63 | 44,721,920 | +2.11(+1.03%) |
Jul 02, 2021 | 204.05 | 204.70 | 202.53 | 204.52 | 34,398,952 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.21 | 199.84 | 201.77 | 48,077,752 | +2.09(+1.05%) |
Jun 30, 2021 | 199.65 | 201.28 | 198.29 | 199.68 | 32,693,728 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.64 | 196.23 | 199.92 | 36,776,248 | +0.42(+0.21%) |
Jun 28, 2021 | 193.28 | 200.44 | 192.86 | 199.51 | 49,594,672 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.62 | 189.98 | 27,884,624 | -1.74(-0.91%) |
Jun 24, 2021 | 191.95 | 193.87 | 190.55 | 191.72 | 32,128,430 | +1.48(+0.78%) |
Jun 23, 2021 | 189.75 | 191.17 | 188.75 | 190.24 | 33,244,900 | +1.70(+0.90%) |
Jun 22, 2021 | 184.40 | 189.31 | 183.54 | 188.54 | 58,078,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.05 | 177.92 | 183.96 | 67,319,192 | -2.11(-1.13%) |
Jun 18, 2021 | 187.52 | 193.42 | 185.52 | 186.07 | 97,053,560 | -0.19(-0.10%) |
Jun 17, 2021 | 177.44 | 188.03 | 177.26 | 186.25 | 80,903,152 | +8.46(+4.76%) |
Jun 16, 2021 | 177.60 | 179.24 | 175.54 | 177.80 | 30,734,060 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.58 | 24,320,444 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.88 | 32,185,808 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.14 | 177.94 | 41,702,596 | +4.00(+2.30%) |
Jun 10, 2021 | 173.20 | 174.62 | 171.46 | 173.95 | 28,817,114 | +0.67(+0.38%) |
Jun 09, 2021 | 174.86 | 175.45 | 172.26 | 173.28 | 38,219,164 | -0.95(-0.54%) |
Jun 08, 2021 | 174.93 | 175.87 | 172.17 | 174.23 | 32,416,670 | -1.62(-0.92%) |
Jun 07, 2021 | 175.37 | 177.78 | 171.59 | 175.85 | 57,740,316 | +0.41(+0.23%) |
Jun 04, 2021 | 170.79 | 176.26 | 170.62 | 175.44 | 61,833,600 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.51 | 169.37 | 58,085,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.21 | 168.86 | 162.04 | 167.46 | 59,488,816 | +5.13(+3.16%) |