Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 220.69 | 220.78 | 216.21 | 218.79 | 157,575 | -1.08(-0.49%) |
Aug 30, 2021 | 220.00 | 222.97 | 219.36 | 219.87 | 207,907 | -1.19(-0.54%) |
Aug 27, 2021 | 217.66 | 222.77 | 217.66 | 221.06 | 186,428 | +3.39(+1.56%) |
Aug 26, 2021 | 219.83 | 221.03 | 216.08 | 217.67 | 142,224 | -2.34(-1.06%) |
Aug 25, 2021 | 220.00 | 221.78 | 219.44 | 220.01 | 277,309 | +0.08(+0.04%) |
Aug 24, 2021 | 217.95 | 221.53 | 216.86 | 219.93 | 266,072 | +3.15(+1.45%) |
Aug 23, 2021 | 218.72 | 220.03 | 216.01 | 216.78 | 151,822 | +0.11(+0.05%) |
Aug 20, 2021 | 211.97 | 217.14 | 210.61 | 216.67 | 102,891 | +4.31(+2.03%) |
Aug 19, 2021 | 211.53 | 215.87 | 210.17 | 212.36 | 104,508 | -1.90(-0.89%) |
Aug 18, 2021 | 213.83 | 219.00 | 213.73 | 214.26 | 143,622 | -0.98(-0.46%) |
Aug 17, 2021 | 221.00 | 221.00 | 213.50 | 215.24 | 242,010 | -8.69(-3.88%) |
Aug 16, 2021 | 221.78 | 227.80 | 221.72 | 223.93 | 180,404 | +0.13(+0.06%) |
Aug 13, 2021 | 224.91 | 225.62 | 221.85 | 223.80 | 119,208 | -1.36(-0.60%) |
Aug 12, 2021 | 228.85 | 229.89 | 222.16 | 225.16 | 190,225 | -2.41(-1.06%) |
Aug 11, 2021 | 221.49 | 227.91 | 219.74 | 227.57 | 193,053 | +7.12(+3.23%) |
Aug 10, 2021 | 217.38 | 222.21 | 215.72 | 220.45 | 141,407 | +3.08(+1.42%) |
Aug 09, 2021 | 217.86 | 218.33 | 214.93 | 217.37 | 156,664 | -1.47(-0.67%) |
Aug 06, 2021 | 218.46 | 220.68 | 216.14 | 218.84 | 229,192 | +1.42(+0.65%) |
Aug 05, 2021 | 214.93 | 218.52 | 213.36 | 217.42 | 211,956 | +3.65(+1.71%) |
Aug 04, 2021 | 217.02 | 218.67 | 212.10 | 213.77 | 337,348 | -2.96(-1.37%) |
Aug 03, 2021 | 211.98 | 217.59 | 203.69 | 216.73 | 602,862 | +15.11(+7.49%) |
Aug 02, 2021 | 203.44 | 205.07 | 200.43 | 201.62 | 280,626 | -1.07(-0.53%) |
Jul 30, 2021 | 202.69 | 206.50 | 201.42 | 202.69 | 269,449 | -0.82(-0.40%) |
Jul 29, 2021 | 200.34 | 206.56 | 200.34 | 203.51 | 290,892 | +5.25(+2.65%) |
Jul 28, 2021 | 198.66 | 201.22 | 195.57 | 198.26 | 254,996 | +0.03(+0.02%) |
Jul 27, 2021 | 195.74 | 198.38 | 193.50 | 198.23 | 200,636 | +1.72(+0.88%) |
Jul 26, 2021 | 198.07 | 199.29 | 196.06 | 196.51 | 786,240 | -2.34(-1.18%) |
Jul 23, 2021 | 194.62 | 199.81 | 194.47 | 198.85 | 421,559 | +5.96(+3.09%) |
Jul 22, 2021 | 196.41 | 197.20 | 192.79 | 192.89 | 230,277 | -3.15(-1.61%) |
Jul 21, 2021 | 193.29 | 196.61 | 191.33 | 196.04 | 228,610 | +2.87(+1.49%) |
Jul 20, 2021 | 185.17 | 194.22 | 184.68 | 193.17 | 410,152 | +8.67(+4.70%) |
Jul 19, 2021 | 180.66 | 186.76 | 180.66 | 184.50 | 311,775 | -0.95(-0.51%) |
Jul 16, 2021 | 187.64 | 188.88 | 184.96 | 185.45 | 266,774 | -0.78(-0.42%) |
Jul 15, 2021 | 183.96 | 187.50 | 183.96 | 186.23 | 207,307 | +1.24(+0.67%) |
Jul 14, 2021 | 185.65 | 187.19 | 184.16 | 184.99 | 227,402 | +1.64(+0.89%) |
Jul 13, 2021 | 187.65 | 188.36 | 182.94 | 183.35 | 271,960 | -6.27(-3.31%) |
Jul 12, 2021 | 184.90 | 190.15 | 184.90 | 189.62 | 352,579 | +3.62(+1.95%) |
Jul 09, 2021 | 186.47 | 187.72 | 184.75 | 186.00 | 409,709 | +2.00(+1.09%) |
Jul 08, 2021 | 183.16 | 186.89 | 181.70 | 184.00 | 518,335 | -5.50(-2.90%) |
Jul 07, 2021 | 190.56 | 191.50 | 188.22 | 189.50 | 372,403 | +0.11(+0.06%) |
Jul 06, 2021 | 195.75 | 196.61 | 188.85 | 189.39 | 402,989 | -6.56(-3.35%) |
Jul 02, 2021 | 202.22 | 202.48 | 195.51 | 195.95 | 212,020 | -5.66(-2.81%) |
Jul 01, 2021 | 198.82 | 202.36 | 197.66 | 201.61 | 365,029 | +3.83(+1.94%) |
Jun 30, 2021 | 196.74 | 199.44 | 195.58 | 197.78 | 581,210 | +0.87(+0.44%) |
Jun 29, 2021 | 193.91 | 197.62 | 193.84 | 196.91 | 329,888 | +3.07(+1.58%) |
Jun 28, 2021 | 194.25 | 195.31 | 190.91 | 193.84 | 309,998 | +1.86(+0.97%) |
Jun 25, 2021 | 188.78 | 193.75 | 188.51 | 191.98 | 4,089,236 | +3.83(+2.04%) |
Jun 24, 2021 | 187.08 | 188.59 | 184.37 | 188.15 | 390,295 | +2.44(+1.31%) |
Jun 23, 2021 | 185.09 | 188.00 | 181.09 | 185.71 | 532,002 | +0.50(+0.27%) |
Jun 22, 2021 | 185.98 | 187.01 | 183.26 | 185.21 | 602,770 | -1.36(-0.73%) |
Jun 21, 2021 | 181.17 | 186.98 | 180.94 | 186.57 | 404,799 | +6.64(+3.69%) |
Jun 18, 2021 | 180.19 | 184.80 | 179.50 | 179.93 | 646,620 | -1.99(-1.09%) |
Jun 17, 2021 | 181.45 | 185.16 | 180.96 | 181.92 | 369,747 | +0.02(+0.01%) |
Jun 16, 2021 | 186.68 | 187.42 | 180.27 | 181.90 | 485,774 | -5.24(-2.80%) |
Jun 15, 2021 | 187.58 | 189.17 | 185.89 | 187.14 | 413,637 | -0.55(-0.29%) |
Jun 14, 2021 | 193.71 | 195.62 | 186.94 | 187.69 | 325,453 | -5.37(-2.78%) |
Jun 11, 2021 | 189.96 | 193.86 | 189.68 | 193.06 | 363,530 | +4.66(+2.47%) |
Jun 10, 2021 | 194.80 | 195.41 | 187.60 | 188.40 | 683,172 | -6.42(-3.30%) |
Jun 09, 2021 | 197.89 | 198.32 | 194.39 | 194.82 | 360,700 | -1.87(-0.95%) |
Jun 08, 2021 | 197.98 | 198.36 | 194.80 | 196.69 | 303,494 | +0.31(+0.16%) |
Jun 07, 2021 | 196.62 | 197.64 | 193.00 | 196.38 | 242,921 | +0.76(+0.39%) |
Jun 04, 2021 | 193.78 | 196.17 | 191.41 | 195.62 | 204,716 | +2.97(+1.54%) |
Jun 03, 2021 | 193.00 | 193.83 | 189.78 | 192.65 | 298,402 | -1.43(-0.74%) |
Jun 02, 2021 | 197.07 | 197.07 | 190.85 | 194.08 | 745,697 | -3.05(-1.55%) |