Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 226.57 | 226.57 | 220.83 | 223.48 | 26,018,752 | -2.98(-1.32%) |
Aug 30, 2021 | 227.88 | 230.01 | 225.09 | 226.46 | 26,324,276 | +0.51(+0.23%) |
Aug 27, 2021 | 221.43 | 226.80 | 221.26 | 225.95 | 30,528,378 | +5.68(+2.58%) |
Aug 26, 2021 | 221.59 | 222.99 | 217.50 | 220.27 | 23,800,192 | -1.45(-0.65%) |
Aug 25, 2021 | 216.97 | 224.29 | 216.85 | 221.72 | 34,818,608 | +4.19(+1.93%) |
Aug 24, 2021 | 217.13 | 219.19 | 214.95 | 217.53 | 29,735,836 | -1.65(-0.75%) |
Aug 23, 2021 | 209.32 | 219.56 | 209.12 | 219.18 | 57,641,680 | +11.40(+5.49%) |
Aug 20, 2021 | 199.54 | 208.27 | 198.96 | 207.78 | 67,699,128 | +10.16(+5.14%) |
Aug 19, 2021 | 194.58 | 204.57 | 187.28 | 197.62 | 76,764,488 | +7.57(+3.98%) |
Aug 18, 2021 | 194.64 | 195.97 | 189.65 | 190.05 | 28,545,466 | -4.16(-2.14%) |
Aug 17, 2021 | 196.49 | 197.34 | 192.32 | 194.21 | 20,479,592 | -4.98(-2.50%) |
Aug 16, 2021 | 200.98 | 202.50 | 194.17 | 199.19 | 21,142,708 | -2.32(-1.15%) |
Aug 13, 2021 | 198.68 | 201.77 | 198.15 | 201.51 | 18,340,168 | +2.85(+1.44%) |
Aug 12, 2021 | 198.33 | 199.92 | 195.84 | 198.65 | 15,201,938 | +2.03(+1.03%) |
Aug 11, 2021 | 200.06 | 200.12 | 193.94 | 196.63 | 18,618,770 | -2.37(-1.19%) |
Aug 10, 2021 | 202.85 | 203.92 | 197.98 | 198.99 | 17,949,430 | -3.58(-1.77%) |
Aug 09, 2021 | 204.08 | 204.70 | 201.06 | 202.58 | 14,666,950 | -0.71(-0.35%) |
Aug 06, 2021 | 204.86 | 205.32 | 201.73 | 203.28 | 17,889,112 | -2.71(-1.31%) |
Aug 05, 2021 | 204.62 | 206.95 | 203.05 | 205.99 | 21,162,836 | +3.62(+1.79%) |
Aug 04, 2021 | 199.53 | 202.81 | 197.91 | 202.37 | 23,159,914 | +4.58(+2.32%) |
Aug 03, 2021 | 197.04 | 201.85 | 191.85 | 197.78 | 30,212,938 | +0.65(+0.33%) |
Aug 02, 2021 | 196.64 | 199.24 | 193.25 | 197.14 | 21,774,940 | +2.51(+1.29%) |
Jul 30, 2021 | 193.82 | 195.94 | 192.28 | 194.63 | 18,383,638 | -1.63(-0.83%) |
Jul 29, 2021 | 194.83 | 198.16 | 192.93 | 196.26 | 19,082,210 | +1.59(+0.82%) |
Jul 28, 2021 | 192.84 | 196.10 | 189.60 | 194.67 | 20,239,948 | +2.94(+1.54%) |
Jul 27, 2021 | 192.30 | 195.86 | 187.06 | 191.73 | 24,911,404 | -0.86(-0.45%) |
Jul 26, 2021 | 192.75 | 194.06 | 188.79 | 192.59 | 20,419,200 | -2.63(-1.35%) |
Jul 23, 2021 | 196.20 | 196.64 | 192.15 | 195.22 | 19,603,464 | -0.36(-0.18%) |
Jul 22, 2021 | 196.06 | 198.48 | 192.41 | 195.58 | 32,423,280 | +1.84(+0.95%) |
Jul 21, 2021 | 188.47 | 194.91 | 187.07 | 193.74 | 37,235,104 | +7.97(+4.29%) |
Jul 20, 2021 | 186.96 | 188.03 | 181.31 | 185.78 | 43,525,836 | -1.67(-0.89%) |
Jul 19, 2021 | 178.82 | 190.07 | 178.33 | 187.45 | 74,959,336 | +6.18(+3.41%) |
Jul 16, 2021 | 189.96 | 191.22 | 180.40 | 181.28 | 68,950,392 | -8.04(-4.25%) |
Jul 15, 2021 | 197.75 | 198.10 | 188.24 | 189.31 | 55,107,496 | -8.74(-4.41%) |
Jul 14, 2021 | 203.20 | 203.80 | 197.16 | 198.05 | 38,063,144 | -4.01(-1.98%) |
Jul 13, 2021 | 203.63 | 204.24 | 200.77 | 202.06 | 29,103,144 | -2.69(-1.31%) |
Jul 12, 2021 | 202.03 | 204.95 | 201.51 | 204.75 | 32,231,968 | +4.61(+2.31%) |
Jul 09, 2021 | 199.26 | 200.43 | 197.18 | 200.13 | 29,717,942 | +1.47(+0.74%) |
Jul 08, 2021 | 198.20 | 200.96 | 196.65 | 198.66 | 50,406,452 | -4.68(-2.30%) |
Jul 07, 2021 | 208.15 | 208.26 | 202.95 | 203.34 | 41,893,880 | -3.26(-1.58%) |
Jul 06, 2021 | 206.99 | 208.04 | 203.13 | 206.60 | 44,727,160 | +2.11(+1.03%) |
Jul 02, 2021 | 204.02 | 204.68 | 202.50 | 204.49 | 34,402,984 | +2.75(+1.36%) |
Jul 01, 2021 | 200.88 | 204.18 | 199.82 | 201.75 | 48,083,388 | +2.09(+1.05%) |
Jun 30, 2021 | 199.62 | 201.25 | 198.27 | 199.66 | 32,697,560 | -0.24(-0.12%) |
Jun 29, 2021 | 198.46 | 200.62 | 196.21 | 199.90 | 36,780,560 | +0.42(+0.21%) |
Jun 28, 2021 | 193.26 | 200.42 | 192.84 | 199.48 | 49,600,484 | +9.52(+5.01%) |
Jun 25, 2021 | 192.45 | 193.10 | 188.60 | 189.96 | 27,887,892 | -1.74(-0.91%) |
Jun 24, 2021 | 191.92 | 193.84 | 190.53 | 191.70 | 32,132,196 | +1.48(+0.78%) |
Jun 23, 2021 | 189.73 | 191.15 | 188.73 | 190.22 | 33,248,798 | +1.70(+0.90%) |
Jun 22, 2021 | 184.38 | 189.29 | 183.52 | 188.52 | 58,085,728 | +4.59(+2.49%) |
Jun 21, 2021 | 184.01 | 185.02 | 177.90 | 183.93 | 67,327,080 | -2.11(-1.13%) |
Jun 18, 2021 | 187.49 | 193.39 | 185.50 | 186.04 | 97,064,936 | -0.18(-0.10%) |
Jun 17, 2021 | 177.42 | 188.00 | 177.24 | 186.23 | 80,912,632 | +8.45(+4.76%) |
Jun 16, 2021 | 177.58 | 179.22 | 175.52 | 177.78 | 30,737,662 | +0.22(+0.12%) |
Jun 15, 2021 | 178.82 | 179.83 | 176.95 | 177.56 | 24,323,296 | -2.30(-1.28%) |
Jun 14, 2021 | 178.73 | 180.06 | 176.30 | 179.86 | 32,189,582 | +1.93(+1.09%) |
Jun 11, 2021 | 174.47 | 179.06 | 174.12 | 177.93 | 41,707,484 | +4.00(+2.30%) |
Jun 10, 2021 | 173.18 | 174.60 | 171.44 | 173.93 | 28,820,492 | +0.67(+0.38%) |
Jun 09, 2021 | 174.84 | 175.43 | 172.24 | 173.26 | 38,223,644 | -0.95(-0.54%) |
Jun 08, 2021 | 174.91 | 175.85 | 172.15 | 174.21 | 32,420,470 | -1.62(-0.92%) |
Jun 07, 2021 | 175.35 | 177.76 | 171.57 | 175.83 | 57,747,088 | +0.41(+0.23%) |
Jun 04, 2021 | 170.77 | 176.25 | 170.60 | 175.42 | 61,840,848 | +6.07(+3.59%) |
Jun 03, 2021 | 166.66 | 172.23 | 165.49 | 169.35 | 58,091,984 | +1.91(+1.14%) |
Jun 02, 2021 | 162.19 | 168.84 | 162.02 | 167.44 | 59,495,792 | +5.13(+3.16%) |