Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 207.43 | 208.08 | 205.95 | 207.97 | 3,149,604 | +1.29(+0.62%) |
Aug 30, 2021 | 204.98 | 207.77 | 204.81 | 206.68 | 2,048,899 | +1.24(+0.61%) |
Aug 27, 2021 | 204.92 | 207.82 | 203.08 | 205.44 | 2,885,605 | +1.21(+0.59%) |
Aug 26, 2021 | 204.77 | 204.77 | 203.02 | 204.23 | 3,084,709 | -0.11(-0.05%) |
Aug 25, 2021 | 206.85 | 207.33 | 203.96 | 204.34 | 2,356,605 | -2.57(-1.24%) |
Aug 24, 2021 | 207.96 | 208.11 | 206.16 | 206.91 | 1,941,528 | -1.16(-0.56%) |
Aug 23, 2021 | 206.73 | 209.73 | 206.35 | 208.07 | 2,095,752 | +1.95(+0.94%) |
Aug 20, 2021 | 206.92 | 208.63 | 204.73 | 206.13 | 3,049,003 | -0.79(-0.38%) |
Aug 19, 2021 | 208.12 | 209.97 | 205.92 | 206.92 | 2,894,360 | -2.26(-1.08%) |
Aug 18, 2021 | 212.57 | 213.32 | 208.96 | 209.18 | 3,240,524 | -4.02(-1.89%) |
Aug 17, 2021 | 211.78 | 213.28 | 211.65 | 213.20 | 2,891,666 | +0.12(+0.06%) |
Aug 16, 2021 | 210.49 | 213.28 | 210.18 | 213.08 | 2,640,370 | +2.90(+1.38%) |
Aug 13, 2021 | 209.66 | 212.20 | 209.34 | 210.18 | 1,964,075 | +1.40(+0.67%) |
Aug 12, 2021 | 208.82 | 209.99 | 206.63 | 208.78 | 1,965,632 | +0.02(+0.01%) |
Aug 11, 2021 | 209.68 | 210.47 | 208.17 | 208.76 | 2,300,222 | +0.16(+0.07%) |
Aug 10, 2021 | 208.82 | 208.82 | 204.92 | 208.60 | 3,125,642 | +0.06(+0.03%) |
Aug 09, 2021 | 210.94 | 211.75 | 207.93 | 208.54 | 2,458,931 | -2.07(-0.98%) |
Aug 06, 2021 | 212.16 | 213.44 | 209.34 | 210.61 | 2,583,143 | -3.51(-1.64%) |
Aug 05, 2021 | 209.33 | 214.17 | 208.69 | 214.12 | 3,599,504 | +5.16(+2.47%) |
Aug 04, 2021 | 218.13 | 219.09 | 207.82 | 208.96 | 7,596,993 | -14.39(-6.44%) |
Aug 03, 2021 | 220.32 | 223.64 | 219.08 | 223.35 | 2,535,795 | +3.93(+1.79%) |
Aug 02, 2021 | 221.56 | 221.89 | 218.13 | 219.43 | 2,021,031 | -1.60(-0.72%) |
Jul 30, 2021 | 222.02 | 222.45 | 220.20 | 221.03 | 2,496,397 | -0.81(-0.36%) |
Jul 29, 2021 | 223.70 | 224.34 | 221.64 | 221.84 | 1,638,006 | -1.67(-0.75%) |
Jul 28, 2021 | 223.78 | 226.66 | 222.84 | 223.51 | 1,802,108 | -0.39(-0.18%) |
Jul 27, 2021 | 223.39 | 224.75 | 222.71 | 223.90 | 2,367,706 | -0.39(-0.18%) |
Jul 26, 2021 | 226.69 | 227.30 | 224.02 | 224.30 | 1,659,147 | -2.39(-1.05%) |
Jul 23, 2021 | 225.36 | 227.45 | 224.08 | 226.69 | 1,909,441 | +2.73(+1.22%) |
Jul 22, 2021 | 223.26 | 225.28 | 222.48 | 223.96 | 1,507,864 | -0.10(-0.04%) |
Jul 21, 2021 | 225.94 | 225.99 | 222.08 | 224.06 | 2,105,328 | -1.87(-0.83%) |
Jul 20, 2021 | 226.27 | 229.13 | 224.84 | 225.93 | 3,316,816 | +0.15(+0.06%) |
Jul 19, 2021 | 226.74 | 228.72 | 224.06 | 225.78 | 2,764,714 | -1.12(-0.50%) |
Jul 16, 2021 | 227.01 | 228.34 | 225.60 | 226.90 | 3,433,022 | +1.22(+0.54%) |
Jul 15, 2021 | 223.58 | 226.55 | 221.58 | 225.69 | 2,302,196 | +1.77(+0.79%) |
Jul 14, 2021 | 223.48 | 224.50 | 220.99 | 223.92 | 2,387,959 | -0.12(-0.05%) |
Jul 13, 2021 | 224.55 | 225.80 | 222.34 | 224.04 | 1,768,441 | +0.42(+0.19%) |
Jul 12, 2021 | 223.73 | 226.85 | 222.86 | 223.62 | 2,348,809 | -0.76(-0.34%) |
Jul 09, 2021 | 222.45 | 225.05 | 221.18 | 224.38 | 1,759,313 | +0.84(+0.38%) |
Jul 08, 2021 | 223.50 | 225.09 | 221.86 | 223.54 | 2,179,394 | +0.97(+0.44%) |
Jul 07, 2021 | 223.34 | 223.54 | 220.85 | 222.57 | 2,602,706 | -0.39(-0.18%) |
Jul 06, 2021 | 226.26 | 227.05 | 222.52 | 222.96 | 3,051,480 | -4.62(-2.03%) |
Jul 02, 2021 | 226.33 | 228.68 | 225.34 | 227.58 | 2,123,955 | +1.65(+0.73%) |
Jul 01, 2021 | 223.04 | 226.12 | 222.87 | 225.93 | 2,285,694 | +2.88(+1.29%) |
Jun 30, 2021 | 222.11 | 223.53 | 221.50 | 223.05 | 2,540,890 | +1.18(+0.53%) |
Jun 29, 2021 | 222.57 | 223.23 | 221.50 | 221.87 | 1,461,239 | -0.35(-0.16%) |
Jun 28, 2021 | 223.31 | 224.66 | 222.05 | 222.22 | 1,836,648 | +0.15(+0.07%) |
Jun 25, 2021 | 221.11 | 222.96 | 219.72 | 222.07 | 4,709,849 | +1.58(+0.72%) |
Jun 24, 2021 | 220.00 | 222.39 | 218.97 | 220.49 | 2,123,248 | +2.05(+0.94%) |
Jun 23, 2021 | 219.30 | 219.39 | 216.81 | 218.44 | 1,807,277 | -1.10(-0.50%) |
Jun 22, 2021 | 219.35 | 220.31 | 218.06 | 219.54 | 1,945,567 | -0.30(-0.14%) |
Jun 21, 2021 | 219.29 | 220.45 | 217.47 | 219.84 | 2,348,430 | +1.43(+0.65%) |
Jun 18, 2021 | 219.24 | 220.53 | 216.39 | 218.41 | 6,076,392 | -1.90(-0.86%) |
Jun 17, 2021 | 219.20 | 221.84 | 218.10 | 220.32 | 2,341,620 | +1.08(+0.49%) |
Jun 16, 2021 | 220.42 | 223.74 | 217.79 | 219.24 | 3,481,145 | -0.25(-0.11%) |
Jun 15, 2021 | 221.21 | 221.43 | 218.75 | 219.48 | 2,741,638 | -1.23(-0.56%) |
Jun 14, 2021 | 221.96 | 222.11 | 218.97 | 220.71 | 2,276,757 | -1.45(-0.65%) |
Jun 11, 2021 | 224.09 | 224.65 | 221.43 | 222.16 | 2,188,123 | -1.71(-0.76%) |
Jun 10, 2021 | 219.23 | 224.50 | 218.91 | 223.87 | 2,902,692 | +4.69(+2.14%) |
Jun 09, 2021 | 217.72 | 220.82 | 216.62 | 219.18 | 3,330,474 | +2.47(+1.14%) |
Jun 08, 2021 | 218.64 | 218.81 | 215.27 | 216.71 | 1,789,976 | -0.34(-0.16%) |
Jun 07, 2021 | 216.80 | 220.14 | 215.23 | 217.05 | 2,353,661 | +0.31(+0.14%) |
Jun 04, 2021 | 216.64 | 218.96 | 215.73 | 216.74 | 2,049,754 | +1.02(+0.47%) |
Jun 03, 2021 | 213.83 | 216.49 | 213.54 | 215.72 | 2,197,162 | +0.53(+0.25%) |
Jun 02, 2021 | 214.95 | 216.59 | 214.03 | 215.19 | 2,477,128 | +1.45(+0.68%) |