Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 214.12 | 220.55 | 213.81 | 219.21 | 2,042,051 | +4.97(+2.32%) |
Aug 30, 2021 | 218.06 | 218.38 | 213.77 | 214.24 | 857,746 | -3.56(-1.63%) |
Aug 27, 2021 | 213.29 | 218.75 | 212.54 | 217.80 | 1,512,374 | +4.52(+2.12%) |
Aug 26, 2021 | 214.27 | 214.27 | 212.20 | 213.28 | 1,323,168 | -1.61(-0.75%) |
Aug 25, 2021 | 214.83 | 217.02 | 212.41 | 214.89 | 1,955,736 | +0.01(+0.00%) |
Aug 24, 2021 | 217.33 | 217.35 | 212.94 | 214.88 | 2,463,879 | -1.46(-0.67%) |
Aug 23, 2021 | 218.07 | 220.03 | 215.73 | 216.34 | 2,232,641 | -0.91(-0.42%) |
Aug 20, 2021 | 211.96 | 218.18 | 211.12 | 217.25 | 1,938,959 | +4.40(+2.07%) |
Aug 19, 2021 | 210.91 | 214.27 | 210.77 | 212.85 | 2,307,411 | +0.20(+0.09%) |
Aug 18, 2021 | 213.61 | 216.40 | 212.45 | 212.65 | 2,186,652 | -1.89(-0.88%) |
Aug 17, 2021 | 216.76 | 217.17 | 213.43 | 214.54 | 2,009,205 | -2.82(-1.30%) |
Aug 16, 2021 | 217.20 | 218.03 | 215.18 | 217.36 | 2,062,548 | -0.38(-0.17%) |
Aug 13, 2021 | 221.27 | 221.27 | 217.67 | 217.74 | 1,545,708 | -2.03(-0.92%) |
Aug 12, 2021 | 221.50 | 221.50 | 218.61 | 219.76 | 1,448,113 | -0.76(-0.35%) |
Aug 11, 2021 | 217.38 | 221.29 | 216.54 | 220.53 | 1,847,800 | +3.94(+1.82%) |
Aug 10, 2021 | 217.25 | 218.29 | 214.62 | 216.59 | 1,322,513 | +0.24(+0.11%) |
Aug 09, 2021 | 215.05 | 217.14 | 212.88 | 216.35 | 2,383,105 | +1.85(+0.86%) |
Aug 06, 2021 | 216.04 | 217.66 | 212.63 | 214.50 | 2,036,696 | -1.52(-0.70%) |
Aug 05, 2021 | 209.44 | 216.03 | 209.44 | 216.02 | 2,841,814 | +6.28(+2.99%) |
Aug 04, 2021 | 211.54 | 212.53 | 205.72 | 209.74 | 2,290,668 | -1.74(-0.82%) |
Aug 03, 2021 | 205.83 | 213.04 | 203.91 | 211.48 | 2,546,576 | +8.92(+4.40%) |
Aug 02, 2021 | 206.47 | 206.98 | 201.63 | 202.56 | 1,627,817 | -2.11(-1.03%) |
Jul 30, 2021 | 203.62 | 205.17 | 200.60 | 204.67 | 2,478,898 | +2.50(+1.24%) |
Jul 29, 2021 | 203.12 | 204.69 | 199.58 | 202.16 | 4,300,867 | +1.95(+0.97%) |
Jul 28, 2021 | 207.60 | 208.16 | 198.41 | 200.22 | 5,106,361 | -4.37(-2.14%) |
Jul 27, 2021 | 204.23 | 208.76 | 201.61 | 204.59 | 5,336,404 | -0.07(-0.03%) |
Jul 26, 2021 | 213.53 | 214.31 | 202.60 | 204.66 | 7,278,900 | -20.20(-8.98%) |
Jul 23, 2021 | 225.93 | 226.43 | 224.48 | 224.86 | 319,540 | +0.07(+0.03%) |
Jul 22, 2021 | 223.41 | 225.69 | 222.69 | 224.79 | 713,403 | +1.71(+0.77%) |
Jul 21, 2021 | 218.93 | 229.55 | 218.42 | 223.08 | 2,522,415 | +4.89(+2.24%) |
Jul 20, 2021 | 215.53 | 219.91 | 215.53 | 218.19 | 550,321 | +3.59(+1.67%) |
Jul 19, 2021 | 217.89 | 218.68 | 211.90 | 214.61 | 855,937 | -6.23(-2.82%) |
Jul 16, 2021 | 220.77 | 222.94 | 219.67 | 220.84 | 611,955 | +0.45(+0.20%) |
Jul 15, 2021 | 221.11 | 223.47 | 219.97 | 220.39 | 887,069 | -1.13(-0.51%) |
Jul 14, 2021 | 222.47 | 222.47 | 219.71 | 221.52 | 769,912 | -1.04(-0.47%) |
Jul 13, 2021 | 224.18 | 224.91 | 221.86 | 222.56 | 962,716 | -1.06(-0.48%) |
Jul 12, 2021 | 224.61 | 225.91 | 222.33 | 223.63 | 725,269 | -3.02(-1.33%) |
Jul 09, 2021 | 225.55 | 228.80 | 224.49 | 226.65 | 706,617 | +4.03(+1.81%) |
Jul 08, 2021 | 227.54 | 229.12 | 221.88 | 222.61 | 1,847,532 | -6.57(-2.87%) |
Jul 07, 2021 | 228.94 | 230.45 | 227.76 | 229.19 | 612,118 | +0.81(+0.36%) |
Jul 06, 2021 | 229.25 | 230.25 | 227.29 | 228.37 | 1,270,090 | -1.74(-0.76%) |
Jul 02, 2021 | 228.84 | 232.11 | 228.84 | 230.11 | 474,205 | +0.69(+0.30%) |
Jul 01, 2021 | 228.67 | 231.95 | 228.52 | 229.42 | 412,465 | +0.97(+0.43%) |
Jun 30, 2021 | 230.50 | 231.43 | 227.91 | 228.44 | 706,279 | -2.16(-0.93%) |
Jun 29, 2021 | 229.95 | 232.66 | 229.95 | 230.60 | 612,654 | +0.81(+0.35%) |
Jun 28, 2021 | 233.16 | 233.56 | 229.03 | 229.78 | 558,840 | -4.10(-1.75%) |
Jun 25, 2021 | 230.27 | 235.05 | 230.27 | 233.89 | 858,000 | +2.93(+1.27%) |
Jun 24, 2021 | 228.43 | 232.10 | 228.31 | 230.96 | 1,140,721 | +2.38(+1.04%) |
Jun 23, 2021 | 227.65 | 230.17 | 227.65 | 228.57 | 1,041,661 | -0.26(-0.11%) |
Jun 22, 2021 | 227.14 | 230.50 | 227.14 | 228.83 | 1,392,967 | +0.23(+0.10%) |
Jun 21, 2021 | 224.80 | 228.91 | 223.43 | 228.60 | 1,352,203 | +4.95(+2.21%) |
Jun 18, 2021 | 227.53 | 229.05 | 222.85 | 223.66 | 2,035,449 | -6.94(-3.01%) |
Jun 17, 2021 | 237.76 | 238.97 | 229.84 | 230.60 | 3,316,490 | -4.92(-2.09%) |
Jun 16, 2021 | 254.04 | 254.32 | 232.74 | 235.51 | 3,333,869 | -18.33(-7.22%) |
Jun 15, 2021 | 254.09 | 256.74 | 252.85 | 253.85 | 1,107,552 | -0.52(-0.20%) |
Jun 14, 2021 | 255.93 | 255.97 | 252.46 | 254.37 | 1,003,224 | -1.36(-0.53%) |
Jun 11, 2021 | 255.70 | 257.98 | 254.54 | 255.73 | 760,070 | -0.01(-0.00%) |
Jun 10, 2021 | 253.99 | 257.72 | 253.01 | 255.74 | 552,306 | +2.97(+1.17%) |
Jun 09, 2021 | 252.37 | 253.89 | 251.16 | 252.77 | 681,457 | -0.06(-0.02%) |
Jun 08, 2021 | 254.62 | 254.62 | 250.61 | 252.83 | 979,583 | -2.40(-0.94%) |
Jun 07, 2021 | 259.16 | 259.16 | 254.63 | 255.23 | 701,051 | -2.72(-1.05%) |
Jun 04, 2021 | 256.72 | 259.04 | 254.13 | 257.95 | 1,185,742 | +0.98(+0.38%) |
Jun 03, 2021 | 256.67 | 259.72 | 255.96 | 256.97 | 1,051,564 | +0.13(+0.05%) |
Jun 02, 2021 | 259.99 | 260.65 | 256.46 | 256.84 | 1,204,220 | -1.15(-0.45%) |