Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 230.38 | 230.53 | 226.93 | 228.37 | 4,287,955 | -2.20(-0.95%) |
Aug 30, 2021 | 230.43 | 232.44 | 230.38 | 230.57 | 2,263,549 | +0.17(+0.07%) |
Aug 27, 2021 | 229.45 | 231.60 | 229.01 | 230.41 | 2,877,896 | +0.20(+0.09%) |
Aug 26, 2021 | 231.56 | 231.63 | 228.67 | 230.20 | 3,156,473 | -2.03(-0.87%) |
Aug 25, 2021 | 231.63 | 233.25 | 230.62 | 232.23 | 2,636,964 | +0.46(+0.20%) |
Aug 24, 2021 | 234.40 | 234.40 | 231.42 | 231.76 | 2,667,007 | -1.74(-0.74%) |
Aug 23, 2021 | 235.10 | 235.99 | 233.32 | 233.50 | 3,192,979 | -0.80(-0.34%) |
Aug 20, 2021 | 228.09 | 234.84 | 228.04 | 234.31 | 4,483,953 | +7.39(+3.26%) |
Aug 19, 2021 | 226.11 | 230.73 | 225.99 | 226.92 | 5,479,480 | -2.01(-0.88%) |
Aug 18, 2021 | 230.23 | 236.52 | 227.70 | 228.93 | 9,631,467 | -6.54(-2.78%) |
Aug 17, 2021 | 240.83 | 240.83 | 233.06 | 235.46 | 7,152,897 | -7.03(-2.90%) |
Aug 16, 2021 | 239.67 | 242.80 | 236.59 | 242.49 | 3,687,532 | +1.48(+0.62%) |
Aug 13, 2021 | 242.07 | 243.00 | 240.16 | 241.01 | 3,332,040 | -0.31(-0.13%) |
Aug 12, 2021 | 243.23 | 243.83 | 240.56 | 241.32 | 2,460,227 | -1.04(-0.43%) |
Aug 11, 2021 | 243.78 | 246.09 | 241.85 | 242.36 | 3,188,821 | -0.98(-0.40%) |
Aug 10, 2021 | 242.32 | 244.89 | 241.44 | 243.34 | 3,654,485 | +1.53(+0.63%) |
Aug 09, 2021 | 239.68 | 242.16 | 239.66 | 241.81 | 2,721,840 | +2.14(+0.89%) |
Aug 06, 2021 | 241.37 | 242.34 | 238.98 | 239.67 | 2,649,890 | -1.21(-0.50%) |
Aug 05, 2021 | 241.22 | 242.09 | 239.57 | 240.88 | 2,390,357 | +0.80(+0.33%) |
Aug 04, 2021 | 240.69 | 242.25 | 239.81 | 240.08 | 2,600,651 | -1.54(-0.64%) |
Aug 03, 2021 | 237.85 | 242.63 | 237.71 | 241.62 | 2,757,667 | +4.57(+1.93%) |
Aug 02, 2021 | 241.50 | 241.72 | 234.80 | 237.04 | 3,445,194 | -3.51(-1.46%) |
Jul 30, 2021 | 240.27 | 242.78 | 238.42 | 240.56 | 3,045,715 | -0.56(-0.23%) |
Jul 29, 2021 | 237.92 | 241.23 | 237.18 | 241.12 | 3,312,273 | +3.91(+1.65%) |
Jul 28, 2021 | 237.09 | 238.54 | 236.25 | 237.21 | 3,049,410 | -0.87(-0.36%) |
Jul 27, 2021 | 239.59 | 239.82 | 235.62 | 238.08 | 3,294,689 | -2.30(-0.96%) |
Jul 26, 2021 | 240.40 | 241.78 | 238.75 | 240.38 | 2,537,158 | -0.16(-0.07%) |
Jul 23, 2021 | 237.54 | 240.61 | 237.31 | 240.54 | 2,188,748 | +3.70(+1.56%) |
Jul 22, 2021 | 237.19 | 237.55 | 234.96 | 236.83 | 2,682,307 | +0.88(+0.38%) |
Jul 21, 2021 | 235.21 | 236.30 | 234.34 | 235.95 | 2,455,333 | +1.24(+0.53%) |
Jul 20, 2021 | 231.39 | 236.25 | 230.09 | 234.71 | 3,042,627 | +3.31(+1.43%) |
Jul 19, 2021 | 229.88 | 232.05 | 229.03 | 231.41 | 3,459,030 | -0.03(-0.01%) |
Jul 16, 2021 | 233.97 | 234.10 | 231.17 | 231.43 | 3,706,878 | -1.64(-0.70%) |
Jul 15, 2021 | 233.49 | 234.55 | 232.24 | 233.07 | 2,871,466 | -0.64(-0.28%) |
Jul 14, 2021 | 232.75 | 234.10 | 231.86 | 233.72 | 2,798,139 | +1.73(+0.75%) |
Jul 13, 2021 | 230.83 | 233.54 | 230.83 | 231.99 | 2,596,328 | -0.45(-0.19%) |
Jul 12, 2021 | 229.91 | 232.65 | 229.56 | 232.44 | 3,317,221 | +3.37(+1.47%) |
Jul 09, 2021 | 229.01 | 231.06 | 227.96 | 229.06 | 2,932,733 | +0.00(+0.00%) |
Jul 08, 2021 | 226.72 | 229.41 | 225.85 | 229.06 | 2,487,942 | +0.95(+0.42%) |
Jul 07, 2021 | 226.33 | 228.89 | 226.25 | 228.12 | 2,209,316 | +1.94(+0.86%) |
Jul 06, 2021 | 227.22 | 227.92 | 223.88 | 226.18 | 2,501,460 | -1.04(-0.46%) |
Jul 02, 2021 | 225.31 | 227.59 | 225.04 | 227.22 | 2,364,832 | +2.87(+1.28%) |
Jul 01, 2021 | 223.07 | 224.41 | 222.20 | 224.36 | 2,306,484 | +1.59(+0.72%) |
Jun 30, 2021 | 222.81 | 223.88 | 221.90 | 222.76 | 3,009,319 | -0.10(-0.05%) |
Jun 29, 2021 | 222.35 | 224.35 | 222.09 | 222.86 | 2,267,479 | +0.54(+0.24%) |
Jun 28, 2021 | 221.99 | 223.22 | 220.96 | 222.32 | 2,238,702 | +0.65(+0.30%) |
Jun 25, 2021 | 221.17 | 222.76 | 220.97 | 221.66 | 6,497,622 | +0.65(+0.30%) |
Jun 24, 2021 | 220.45 | 221.04 | 219.61 | 221.01 | 2,322,241 | +2.33(+1.07%) |
Jun 23, 2021 | 218.27 | 219.29 | 217.32 | 218.68 | 2,437,923 | +0.09(+0.04%) |
Jun 22, 2021 | 216.08 | 219.19 | 215.52 | 218.59 | 3,148,402 | +3.17(+1.47%) |
Jun 21, 2021 | 213.11 | 215.67 | 213.09 | 215.42 | 3,309,136 | +2.99(+1.41%) |
Jun 18, 2021 | 211.71 | 213.21 | 210.11 | 212.43 | 4,863,671 | -0.64(-0.30%) |
Jun 17, 2021 | 212.53 | 214.64 | 211.78 | 213.07 | 3,067,330 | -0.04(-0.02%) |
Jun 16, 2021 | 214.39 | 214.71 | 211.53 | 213.10 | 3,003,141 | -1.21(-0.56%) |
Jun 15, 2021 | 214.72 | 214.72 | 212.63 | 214.31 | 2,732,610 | -0.46(-0.21%) |
Jun 14, 2021 | 214.85 | 215.17 | 213.37 | 214.77 | 3,151,830 | +0.12(+0.06%) |
Jun 11, 2021 | 213.67 | 214.69 | 213.59 | 214.65 | 2,724,024 | +1.18(+0.55%) |
Jun 10, 2021 | 213.47 | 215.35 | 213.23 | 213.47 | 2,799,560 | -0.26(-0.12%) |
Jun 09, 2021 | 216.18 | 218.21 | 213.69 | 213.73 | 3,659,361 | -2.91(-1.34%) |
Jun 08, 2021 | 215.88 | 217.80 | 214.29 | 216.64 | 3,734,514 | +3.88(+1.82%) |
Jun 07, 2021 | 213.32 | 214.39 | 212.30 | 212.76 | 2,411,081 | -0.41(-0.19%) |
Jun 04, 2021 | 212.14 | 213.43 | 210.75 | 213.18 | 3,348,134 | +1.99(+0.94%) |
Jun 03, 2021 | 210.41 | 212.16 | 209.19 | 211.19 | 3,424,177 | +0.74(+0.35%) |
Jun 02, 2021 | 208.63 | 211.15 | 208.40 | 210.45 | 3,615,326 | +1.02(+0.49%) |