Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 271.30 | 275.71 | 269.66 | 273.16 | 2,074,802 | +1.79(+0.66%) |
Aug 30, 2021 | 270.88 | 273.64 | 268.63 | 271.37 | 1,906,259 | +2.09(+0.78%) |
Aug 27, 2021 | 265.03 | 274.94 | 263.27 | 269.28 | 7,430,370 | +22.52(+9.13%) |
Aug 26, 2021 | 247.00 | 248.46 | 245.00 | 246.76 | 3,023,296 | +0.65(+0.26%) |
Aug 25, 2021 | 245.36 | 246.79 | 244.20 | 246.11 | 988,557 | +0.30(+0.12%) |
Aug 24, 2021 | 245.33 | 245.90 | 242.21 | 245.81 | 1,258,743 | +3.19(+1.31%) |
Aug 23, 2021 | 235.95 | 242.82 | 235.62 | 242.62 | 1,662,047 | +6.67(+2.83%) |
Aug 20, 2021 | 232.31 | 238.71 | 232.31 | 235.95 | 1,576,709 | +4.05(+1.75%) |
Aug 19, 2021 | 231.16 | 233.14 | 228.59 | 231.90 | 1,348,328 | +0.32(+0.14%) |
Aug 18, 2021 | 231.63 | 233.64 | 230.60 | 231.58 | 1,638,289 | +0.22(+0.10%) |
Aug 17, 2021 | 230.43 | 232.62 | 228.06 | 231.36 | 1,049,430 | -1.22(-0.52%) |
Aug 16, 2021 | 236.08 | 236.08 | 230.72 | 232.58 | 1,141,286 | -4.10(-1.73%) |
Aug 13, 2021 | 235.39 | 238.98 | 234.58 | 236.68 | 743,644 | +1.35(+0.57%) |
Aug 12, 2021 | 230.58 | 236.92 | 230.58 | 235.33 | 997,572 | +3.96(+1.71%) |
Aug 11, 2021 | 231.89 | 232.80 | 229.01 | 231.37 | 830,841 | +0.67(+0.29%) |
Aug 10, 2021 | 237.61 | 238.00 | 230.05 | 230.70 | 842,025 | -3.49(-1.49%) |
Aug 09, 2021 | 236.58 | 236.58 | 233.93 | 234.19 | 1,424,158 | -1.53(-0.65%) |
Aug 06, 2021 | 234.62 | 237.10 | 233.40 | 235.72 | 1,030,980 | -0.28(-0.12%) |
Aug 05, 2021 | 231.78 | 236.96 | 230.32 | 236.00 | 2,520,757 | +3.77(+1.62%) |
Aug 04, 2021 | 235.17 | 235.79 | 231.75 | 232.23 | 1,063,073 | -3.13(-1.33%) |
Aug 03, 2021 | 238.26 | 238.31 | 231.35 | 235.36 | 2,229,667 | +1.71(+0.73%) |
Aug 02, 2021 | 235.10 | 236.32 | 232.42 | 233.65 | 706,733 | -0.75(-0.32%) |
Jul 30, 2021 | 233.33 | 235.36 | 233.01 | 234.40 | 921,829 | -0.85(-0.36%) |
Jul 29, 2021 | 235.21 | 237.44 | 234.25 | 235.25 | 1,296,737 | +0.86(+0.37%) |
Jul 28, 2021 | 232.00 | 235.54 | 231.26 | 234.39 | 1,651,425 | +3.73(+1.62%) |
Jul 27, 2021 | 238.90 | 238.90 | 220.01 | 230.66 | 7,730,349 | -7.95(-3.33%) |
Jul 26, 2021 | 240.55 | 240.55 | 237.98 | 238.61 | 870,199 | -1.79(-0.74%) |
Jul 23, 2021 | 238.81 | 242.06 | 237.72 | 240.40 | 1,107,699 | +2.48(+1.04%) |
Jul 22, 2021 | 237.00 | 239.35 | 237.00 | 237.92 | 932,731 | +0.56(+0.24%) |
Jul 21, 2021 | 228.61 | 237.62 | 228.12 | 237.36 | 1,266,181 | +6.53(+2.83%) |
Jul 20, 2021 | 227.20 | 233.58 | 225.55 | 230.83 | 1,535,056 | +4.68(+2.07%) |
Jul 19, 2021 | 225.38 | 227.87 | 223.69 | 226.15 | 1,255,465 | -1.38(-0.61%) |
Jul 16, 2021 | 230.00 | 231.00 | 226.85 | 227.53 | 1,224,459 | -1.17(-0.51%) |
Jul 15, 2021 | 231.34 | 232.04 | 226.16 | 228.70 | 1,812,555 | -3.21(-1.38%) |
Jul 14, 2021 | 234.54 | 235.72 | 231.24 | 231.91 | 980,898 | -1.08(-0.46%) |
Jul 13, 2021 | 233.41 | 237.56 | 232.83 | 232.99 | 1,113,532 | -3.40(-1.44%) |
Jul 12, 2021 | 241.54 | 242.46 | 235.48 | 236.39 | 980,417 | -3.55(-1.48%) |
Jul 09, 2021 | 236.21 | 241.18 | 233.91 | 239.94 | 1,320,586 | +2.85(+1.20%) |
Jul 08, 2021 | 235.07 | 238.92 | 231.74 | 237.09 | 1,154,687 | -1.56(-0.65%) |
Jul 07, 2021 | 239.31 | 243.58 | 238.52 | 238.65 | 1,185,136 | +0.10(+0.04%) |
Jul 06, 2021 | 238.56 | 241.70 | 236.20 | 238.55 | 1,538,941 | +0.25(+0.10%) |
Jul 02, 2021 | 236.97 | 239.59 | 236.06 | 238.30 | 1,378,534 | +2.79(+1.18%) |
Jul 01, 2021 | 238.11 | 239.33 | 233.57 | 235.51 | 2,133,025 | -3.23(-1.35%) |
Jun 30, 2021 | 246.61 | 246.61 | 238.47 | 238.74 | 1,284,463 | -7.65(-3.10%) |
Jun 29, 2021 | 242.50 | 246.44 | 241.14 | 246.39 | 1,078,884 | +3.48(+1.43%) |
Jun 28, 2021 | 243.36 | 246.33 | 241.36 | 242.91 | 995,156 | -0.09(-0.04%) |
Jun 25, 2021 | 242.97 | 243.40 | 240.05 | 243.00 | 1,316,305 | +1.29(+0.53%) |
Jun 24, 2021 | 239.23 | 243.37 | 239.22 | 241.71 | 1,245,744 | +3.02(+1.27%) |
Jun 23, 2021 | 238.00 | 239.96 | 237.69 | 238.69 | 741,989 | -0.28(-0.12%) |
Jun 22, 2021 | 236.53 | 239.42 | 236.27 | 238.97 | 1,230,346 | +2.04(+0.86%) |
Jun 21, 2021 | 235.92 | 238.59 | 233.00 | 236.93 | 1,080,348 | +0.44(+0.19%) |
Jun 18, 2021 | 234.35 | 236.99 | 232.94 | 236.49 | 2,209,324 | +1.45(+0.62%) |
Jun 17, 2021 | 229.10 | 237.35 | 228.06 | 235.04 | 1,526,647 | +4.84(+2.10%) |
Jun 16, 2021 | 232.10 | 234.38 | 226.00 | 230.20 | 1,883,925 | -1.61(-0.69%) |
Jun 15, 2021 | 231.93 | 232.10 | 229.65 | 231.81 | 1,952,814 | -0.47(-0.20%) |
Jun 14, 2021 | 230.66 | 233.39 | 228.92 | 232.28 | 1,206,451 | +2.19(+0.95%) |
Jun 11, 2021 | 228.25 | 230.59 | 227.63 | 230.09 | 1,050,897 | +1.02(+0.45%) |
Jun 10, 2021 | 225.28 | 229.59 | 224.52 | 229.07 | 1,551,071 | +3.61(+1.60%) |
Jun 09, 2021 | 226.99 | 228.98 | 224.29 | 225.46 | 1,710,519 | +0.74(+0.33%) |
Jun 08, 2021 | 226.42 | 229.45 | 223.80 | 224.72 | 1,422,523 | -0.93(-0.41%) |
Jun 07, 2021 | 223.50 | 226.50 | 222.00 | 225.65 | 1,024,094 | +2.34(+1.05%) |
Jun 04, 2021 | 223.08 | 226.00 | 222.58 | 223.31 | 1,508,045 | +2.07(+0.94%) |
Jun 03, 2021 | 223.13 | 224.22 | 220.82 | 221.24 | 1,668,382 | -5.59(-2.46%) |
Jun 02, 2021 | 226.50 | 232.89 | 225.53 | 226.83 | 1,525,692 | +0.42(+0.19%) |