Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 255.49 | 256.26 | 250.64 | 251.06 | 2,811,806 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,175 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,868 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.16 | 253.29 | 254.01 | 1,782,854 | -2.48(-0.97%) |
Aug 25, 2021 | 255.43 | 257.12 | 253.98 | 256.49 | 2,457,352 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.96 | 254.45 | 255.42 | 3,843,840 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.21 | 260.32 | 2,509,028 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.33 | 1,581,075 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,736 | +1.83(+0.70%) |
Aug 18, 2021 | 264.40 | 267.07 | 260.53 | 261.01 | 2,600,183 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.08 | 2,156,056 | +2.69(+1.03%) |
Aug 16, 2021 | 257.47 | 262.70 | 256.87 | 262.39 | 2,698,800 | +5.57(+2.17%) |
Aug 13, 2021 | 255.79 | 258.25 | 255.66 | 256.82 | 1,525,088 | +0.72(+0.28%) |
Aug 12, 2021 | 255.84 | 257.13 | 254.17 | 256.10 | 2,161,359 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.49 | 255.88 | 2,903,954 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.65 | 257.90 | 261.07 | 2,126,363 | +2.22(+0.86%) |
Aug 09, 2021 | 256.35 | 264.55 | 256.27 | 258.85 | 3,341,962 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.05 | 252.63 | 255.24 | 2,224,421 | -0.73(-0.28%) |
Aug 05, 2021 | 255.09 | 257.25 | 253.20 | 255.97 | 2,335,075 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,407 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.03 | 5,579,226 | +9.10(+3.81%) |
Aug 02, 2021 | 238.09 | 240.17 | 236.65 | 238.93 | 2,021,282 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.30 | 235.08 | 235.92 | 1,966,295 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.52 | 234.70 | 237.70 | 1,986,120 | -1.14(-0.48%) |
Jul 28, 2021 | 235.80 | 240.67 | 235.09 | 238.84 | 1,742,258 | +2.84(+1.20%) |
Jul 27, 2021 | 236.13 | 236.47 | 235.11 | 236.00 | 2,184,509 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,922 | -0.91(-0.39%) |
Jul 23, 2021 | 231.84 | 236.94 | 231.14 | 236.55 | 2,526,921 | +5.48(+2.37%) |
Jul 22, 2021 | 229.90 | 232.24 | 229.02 | 231.07 | 1,758,173 | +1.16(+0.51%) |
Jul 21, 2021 | 229.03 | 229.99 | 226.32 | 229.91 | 1,704,497 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.66 | 227.71 | 2,371,591 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.40 | 226.85 | 2,379,979 | +1.63(+0.72%) |
Jul 16, 2021 | 225.27 | 225.79 | 224.02 | 225.23 | 2,300,637 | +0.96(+0.43%) |
Jul 15, 2021 | 227.70 | 228.65 | 223.51 | 224.27 | 3,727,227 | -4.73(-2.07%) |
Jul 14, 2021 | 228.45 | 229.85 | 227.43 | 229.00 | 2,170,998 | +1.02(+0.45%) |
Jul 13, 2021 | 228.64 | 229.29 | 226.75 | 227.98 | 2,038,447 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.67 | 3,022,652 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.51 | 227.68 | 4,159,766 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.89 | 224.88 | 229.74 | 2,508,907 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.23 | 226.20 | 228.48 | 3,242,386 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.25 | 225.97 | 228.10 | 3,225,772 | +1.41(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,175 | +2.74(+1.22%) |
Jul 01, 2021 | 222.37 | 224.30 | 221.55 | 223.94 | 2,040,861 | +1.56(+0.70%) |
Jun 30, 2021 | 222.93 | 223.66 | 221.93 | 222.38 | 1,844,098 | +0.14(+0.07%) |
Jun 29, 2021 | 221.15 | 224.20 | 220.76 | 222.23 | 1,673,044 | +1.11(+0.50%) |
Jun 28, 2021 | 221.88 | 222.73 | 219.82 | 221.12 | 2,588,083 | -1.94(-0.87%) |
Jun 25, 2021 | 224.92 | 226.22 | 222.25 | 223.06 | 7,216,759 | -2.67(-1.18%) |
Jun 24, 2021 | 227.61 | 231.92 | 223.25 | 225.72 | 12,683,797 | +15.38(+7.31%) |
Jun 23, 2021 | 215.28 | 215.33 | 210.25 | 210.35 | 2,497,290 | -4.20(-1.96%) |
Jun 22, 2021 | 215.70 | 216.65 | 213.65 | 214.55 | 1,712,090 | -1.19(-0.55%) |
Jun 21, 2021 | 212.28 | 216.81 | 211.29 | 215.74 | 3,789,175 | +3.99(+1.89%) |
Jun 18, 2021 | 212.20 | 214.17 | 211.53 | 211.75 | 4,145,637 | -3.55(-1.65%) |
Jun 17, 2021 | 213.42 | 216.15 | 213.42 | 215.30 | 1,951,583 | +1.41(+0.66%) |
Jun 16, 2021 | 216.57 | 217.38 | 213.35 | 213.89 | 2,630,668 | -2.67(-1.23%) |
Jun 15, 2021 | 219.07 | 219.61 | 215.94 | 216.57 | 2,259,365 | -2.50(-1.14%) |
Jun 14, 2021 | 216.53 | 219.61 | 216.08 | 219.07 | 2,808,083 | +1.95(+0.90%) |
Jun 11, 2021 | 219.97 | 222.45 | 214.67 | 217.12 | 5,816,943 | -9.16(-4.05%) |
Jun 10, 2021 | 220.44 | 228.51 | 219.21 | 226.27 | 5,777,905 | +7.31(+3.34%) |
Jun 09, 2021 | 214.22 | 219.68 | 213.41 | 218.97 | 5,092,768 | +5.13(+2.40%) |
Jun 08, 2021 | 214.81 | 215.35 | 210.61 | 213.83 | 4,766,190 | -1.76(-0.82%) |
Jun 07, 2021 | 195.71 | 226.07 | 195.55 | 215.60 | 17,781,904 | +19.86(+10.15%) |
Jun 04, 2021 | 196.48 | 198.09 | 195.03 | 195.74 | 2,909,034 | -0.66(-0.34%) |
Jun 03, 2021 | 192.80 | 197.30 | 192.43 | 196.39 | 3,165,000 | +3.46(+1.79%) |
Jun 02, 2021 | 192.82 | 194.67 | 192.82 | 192.94 | 2,095,481 | +0.69(+0.36%) |