Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 233.87 | 235.59 | 232.94 | 235.11 | 1,543,877 | +1.15(+0.49%) |
Aug 30, 2021 | 232.54 | 235.42 | 232.54 | 233.96 | 1,067,566 | +1.84(+0.79%) |
Aug 27, 2021 | 231.83 | 233.54 | 231.14 | 232.12 | 1,209,644 | +0.91(+0.39%) |
Aug 26, 2021 | 230.21 | 232.06 | 229.91 | 231.22 | 1,215,030 | +0.50(+0.21%) |
Aug 25, 2021 | 230.51 | 231.58 | 228.45 | 230.72 | 1,198,602 | -0.81(-0.35%) |
Aug 24, 2021 | 233.20 | 233.33 | 231.35 | 231.53 | 956,702 | -1.85(-0.79%) |
Aug 23, 2021 | 233.52 | 234.41 | 232.66 | 233.38 | 1,377,055 | +0.51(+0.22%) |
Aug 20, 2021 | 231.19 | 233.38 | 229.96 | 232.87 | 1,268,032 | +1.33(+0.57%) |
Aug 19, 2021 | 232.48 | 233.71 | 230.85 | 231.54 | 1,379,099 | -0.40(-0.17%) |
Aug 18, 2021 | 236.95 | 237.67 | 231.90 | 231.94 | 1,628,255 | -4.83(-2.04%) |
Aug 17, 2021 | 233.24 | 237.39 | 232.55 | 236.78 | 2,556,036 | +3.62(+1.55%) |
Aug 16, 2021 | 231.63 | 233.37 | 230.44 | 233.16 | 1,340,168 | +2.63(+1.14%) |
Aug 13, 2021 | 229.88 | 231.09 | 228.85 | 230.53 | 1,227,439 | +0.64(+0.28%) |
Aug 12, 2021 | 225.64 | 231.08 | 225.23 | 229.88 | 4,118,305 | +5.08(+2.26%) |
Aug 11, 2021 | 223.12 | 226.33 | 223.05 | 224.80 | 1,246,438 | +1.90(+0.85%) |
Aug 10, 2021 | 222.72 | 224.19 | 221.92 | 222.90 | 1,835,226 | +0.08(+0.04%) |
Aug 09, 2021 | 225.25 | 226.33 | 221.88 | 222.82 | 1,594,182 | -2.34(-1.04%) |
Aug 06, 2021 | 226.33 | 226.78 | 224.05 | 225.15 | 1,499,182 | -1.91(-0.84%) |
Aug 05, 2021 | 224.44 | 228.89 | 224.17 | 227.06 | 2,673,249 | -10.89(-4.58%) |
Aug 04, 2021 | 238.11 | 239.59 | 236.86 | 237.95 | 1,111,096 | -0.96(-0.40%) |
Aug 03, 2021 | 239.91 | 240.79 | 238.19 | 238.91 | 650,178 | -0.34(-0.14%) |
Aug 02, 2021 | 239.47 | 240.93 | 237.87 | 239.25 | 805,723 | +0.35(+0.15%) |
Jul 30, 2021 | 238.40 | 239.89 | 237.12 | 238.90 | 1,067,295 | +0.41(+0.17%) |
Jul 29, 2021 | 238.00 | 239.21 | 236.65 | 238.48 | 990,589 | +1.71(+0.72%) |
Jul 28, 2021 | 237.11 | 238.19 | 235.94 | 236.78 | 703,817 | -1.13(-0.47%) |
Jul 27, 2021 | 233.29 | 239.56 | 233.23 | 237.91 | 979,036 | +4.91(+2.11%) |
Jul 26, 2021 | 233.57 | 234.79 | 232.26 | 232.99 | 743,500 | -1.54(-0.66%) |
Jul 23, 2021 | 233.52 | 235.00 | 233.14 | 234.53 | 1,294,220 | +1.62(+0.69%) |
Jul 22, 2021 | 230.93 | 233.23 | 229.48 | 232.92 | 1,440,257 | +2.80(+1.22%) |
Jul 21, 2021 | 231.10 | 231.41 | 227.92 | 230.11 | 1,156,579 | -0.61(-0.26%) |
Jul 20, 2021 | 232.21 | 233.69 | 230.24 | 230.72 | 1,014,488 | -0.23(-0.10%) |
Jul 19, 2021 | 231.53 | 232.72 | 229.51 | 230.96 | 1,308,673 | -0.77(-0.33%) |
Jul 16, 2021 | 230.96 | 232.87 | 229.83 | 231.72 | 1,259,356 | +1.35(+0.59%) |
Jul 15, 2021 | 228.24 | 230.85 | 226.99 | 230.37 | 1,026,796 | +0.58(+0.25%) |
Jul 14, 2021 | 232.00 | 232.65 | 228.90 | 229.79 | 1,485,088 | -2.45(-1.05%) |
Jul 13, 2021 | 232.33 | 233.57 | 231.63 | 232.24 | 561,401 | -0.90(-0.38%) |
Jul 12, 2021 | 233.87 | 234.56 | 232.72 | 233.13 | 954,846 | -0.20(-0.09%) |
Jul 09, 2021 | 235.06 | 235.43 | 231.46 | 233.34 | 1,413,516 | -1.12(-0.48%) |
Jul 08, 2021 | 233.80 | 234.98 | 232.65 | 234.46 | 958,569 | -0.91(-0.39%) |
Jul 07, 2021 | 233.52 | 235.44 | 231.45 | 235.37 | 1,303,651 | +2.46(+1.05%) |
Jul 06, 2021 | 231.66 | 233.06 | 230.23 | 232.92 | 1,126,783 | +0.84(+0.36%) |
Jul 02, 2021 | 231.27 | 232.53 | 230.24 | 232.08 | 1,058,981 | +1.57(+0.68%) |
Jul 01, 2021 | 227.00 | 230.76 | 226.70 | 230.51 | 1,299,120 | +3.34(+1.47%) |
Jun 30, 2021 | 230.76 | 231.08 | 225.51 | 227.16 | 1,395,315 | -3.46(-1.50%) |
Jun 29, 2021 | 228.17 | 231.34 | 227.90 | 230.62 | 1,879,726 | +2.98(+1.31%) |
Jun 28, 2021 | 225.85 | 228.27 | 225.70 | 227.64 | 1,282,594 | +2.34(+1.04%) |
Jun 25, 2021 | 224.05 | 225.87 | 224.00 | 225.30 | 1,832,046 | +1.29(+0.58%) |
Jun 24, 2021 | 224.23 | 225.54 | 223.91 | 224.01 | 827,006 | -0.37(-0.17%) |
Jun 23, 2021 | 223.99 | 225.56 | 223.11 | 224.39 | 1,497,884 | -0.09(-0.04%) |
Jun 22, 2021 | 225.23 | 225.23 | 223.19 | 224.48 | 1,530,889 | -0.48(-0.21%) |
Jun 21, 2021 | 224.86 | 225.71 | 223.72 | 224.96 | 1,673,062 | +0.27(+0.12%) |
Jun 18, 2021 | 223.68 | 226.62 | 223.05 | 224.69 | 2,742,335 | +0.27(+0.12%) |
Jun 17, 2021 | 224.00 | 225.69 | 224.00 | 224.42 | 1,785,582 | -0.03(-0.01%) |
Jun 16, 2021 | 226.59 | 226.65 | 223.66 | 224.44 | 2,132,936 | -1.08(-0.48%) |
Jun 15, 2021 | 226.77 | 227.38 | 225.00 | 225.53 | 2,132,397 | -1.20(-0.53%) |
Jun 14, 2021 | 226.78 | 227.45 | 223.83 | 226.72 | 1,339,496 | +0.07(+0.03%) |
Jun 11, 2021 | 230.47 | 230.48 | 226.10 | 226.65 | 1,211,073 | -2.59(-1.13%) |
Jun 10, 2021 | 226.91 | 229.35 | 226.87 | 229.24 | 1,194,112 | +1.92(+0.85%) |
Jun 09, 2021 | 223.77 | 227.55 | 223.77 | 227.31 | 1,326,657 | +3.83(+1.71%) |
Jun 08, 2021 | 224.10 | 225.75 | 221.70 | 223.48 | 1,607,293 | +0.48(+0.22%) |
Jun 07, 2021 | 224.52 | 225.38 | 222.75 | 223.00 | 1,275,490 | -1.02(-0.46%) |
Jun 04, 2021 | 225.27 | 225.65 | 223.49 | 224.02 | 949,625 | -0.06(-0.02%) |
Jun 03, 2021 | 221.93 | 224.56 | 221.66 | 224.08 | 1,507,046 | +1.90(+0.85%) |
Jun 02, 2021 | 221.94 | 222.95 | 221.68 | 222.18 | 1,692,885 | +0.19(+0.09%) |