Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 219.26 | 221.07 | 219.26 | 219.89 | 1,134,170 | +0.37(+0.17%) |
Aug 30, 2021 | 219.12 | 220.94 | 218.51 | 219.52 | 715,158 | +0.40(+0.18%) |
Aug 27, 2021 | 221.86 | 221.86 | 218.55 | 219.12 | 1,067,409 | -2.17(-0.98%) |
Aug 26, 2021 | 220.44 | 221.81 | 219.26 | 221.29 | 707,790 | +1.17(+0.53%) |
Aug 25, 2021 | 219.58 | 220.47 | 218.01 | 220.12 | 1,244,876 | +0.77(+0.35%) |
Aug 24, 2021 | 219.56 | 220.97 | 218.72 | 219.35 | 580,582 | -0.05(-0.02%) |
Aug 23, 2021 | 218.20 | 220.62 | 218.20 | 219.40 | 706,982 | +1.27(+0.58%) |
Aug 20, 2021 | 217.06 | 219.43 | 216.35 | 218.12 | 857,997 | +0.96(+0.44%) |
Aug 19, 2021 | 217.07 | 220.16 | 216.87 | 217.16 | 1,260,741 | -1.05(-0.48%) |
Aug 18, 2021 | 220.13 | 221.61 | 218.05 | 218.21 | 773,847 | -2.50(-1.13%) |
Aug 17, 2021 | 220.10 | 221.67 | 219.10 | 220.71 | 898,745 | -0.25(-0.12%) |
Aug 16, 2021 | 217.05 | 221.05 | 215.00 | 220.96 | 1,051,182 | +4.08(+1.88%) |
Aug 13, 2021 | 217.89 | 218.79 | 216.73 | 216.89 | 599,380 | -0.89(-0.41%) |
Aug 12, 2021 | 219.69 | 220.06 | 216.88 | 217.77 | 774,884 | -2.00(-0.91%) |
Aug 11, 2021 | 217.54 | 220.03 | 216.60 | 219.78 | 904,619 | +0.25(+0.12%) |
Aug 10, 2021 | 215.70 | 219.79 | 215.49 | 219.52 | 1,009,984 | +3.42(+1.58%) |
Aug 09, 2021 | 217.19 | 218.20 | 215.63 | 216.10 | 746,656 | -2.16(-0.99%) |
Aug 06, 2021 | 218.26 | 219.87 | 218.18 | 218.26 | 710,490 | +0.05(+0.02%) |
Aug 05, 2021 | 217.63 | 219.35 | 217.09 | 218.22 | 922,730 | +1.73(+0.80%) |
Aug 04, 2021 | 216.41 | 217.78 | 215.11 | 216.49 | 884,194 | -1.85(-0.85%) |
Aug 03, 2021 | 215.19 | 218.73 | 212.80 | 218.34 | 851,864 | +5.12(+2.40%) |
Aug 02, 2021 | 215.16 | 216.35 | 213.12 | 213.23 | 1,273,577 | -0.75(-0.35%) |
Jul 30, 2021 | 214.96 | 215.41 | 213.31 | 213.97 | 787,741 | -1.71(-0.79%) |
Jul 29, 2021 | 216.20 | 217.04 | 215.39 | 215.68 | 657,241 | +0.82(+0.38%) |
Jul 28, 2021 | 215.78 | 216.78 | 213.96 | 214.86 | 556,125 | -0.38(-0.18%) |
Jul 27, 2021 | 213.06 | 216.25 | 212.03 | 215.24 | 527,067 | +1.96(+0.92%) |
Jul 26, 2021 | 213.48 | 214.03 | 211.77 | 213.27 | 507,105 | -1.18(-0.55%) |
Jul 23, 2021 | 214.22 | 214.80 | 213.20 | 214.45 | 569,441 | +1.07(+0.50%) |
Jul 22, 2021 | 214.05 | 214.71 | 213.03 | 213.39 | 619,499 | -0.93(-0.43%) |
Jul 21, 2021 | 213.39 | 215.34 | 212.81 | 214.31 | 659,132 | +1.50(+0.70%) |
Jul 20, 2021 | 206.61 | 212.93 | 206.61 | 212.81 | 913,287 | +6.87(+3.34%) |
Jul 19, 2021 | 208.91 | 210.00 | 204.38 | 205.94 | 1,720,822 | -5.22(-2.47%) |
Jul 16, 2021 | 212.33 | 212.99 | 210.17 | 211.16 | 807,689 | -0.09(-0.04%) |
Jul 15, 2021 | 210.29 | 211.89 | 209.72 | 211.25 | 1,267,177 | -0.10(-0.05%) |
Jul 14, 2021 | 210.90 | 212.51 | 210.58 | 211.36 | 953,202 | -0.58(-0.27%) |
Jul 13, 2021 | 211.68 | 213.23 | 211.10 | 211.93 | 1,561,160 | +0.31(+0.15%) |
Jul 12, 2021 | 210.55 | 212.10 | 209.59 | 211.62 | 685,220 | +0.25(+0.12%) |
Jul 09, 2021 | 211.17 | 211.67 | 209.29 | 211.38 | 1,017,464 | +1.59(+0.76%) |
Jul 08, 2021 | 209.25 | 210.77 | 208.38 | 209.78 | 1,869,910 | -1.60(-0.76%) |
Jul 07, 2021 | 206.83 | 211.55 | 206.32 | 211.39 | 1,339,656 | +4.25(+2.05%) |
Jul 06, 2021 | 205.92 | 207.60 | 203.51 | 207.14 | 1,301,093 | +0.06(+0.03%) |
Jul 02, 2021 | 207.29 | 208.86 | 205.69 | 207.08 | 695,927 | +0.74(+0.36%) |
Jul 01, 2021 | 203.91 | 206.57 | 203.42 | 206.35 | 1,043,904 | +2.37(+1.16%) |
Jun 30, 2021 | 203.97 | 205.51 | 203.51 | 203.98 | 1,411,136 | +0.71(+0.35%) |
Jun 29, 2021 | 207.15 | 208.72 | 203.00 | 203.27 | 1,296,497 | -3.88(-1.87%) |
Jun 28, 2021 | 209.27 | 209.27 | 206.03 | 207.15 | 698,260 | -1.44(-0.69%) |
Jun 25, 2021 | 207.72 | 208.97 | 207.07 | 208.58 | 1,425,620 | +1.30(+0.63%) |
Jun 24, 2021 | 210.02 | 210.02 | 206.69 | 207.28 | 1,342,808 | -1.70(-0.81%) |
Jun 23, 2021 | 209.65 | 210.23 | 208.70 | 208.98 | 1,170,646 | -0.23(-0.11%) |
Jun 22, 2021 | 209.61 | 210.06 | 208.38 | 209.21 | 1,284,349 | -0.93(-0.44%) |
Jun 21, 2021 | 207.99 | 210.90 | 207.88 | 210.14 | 923,506 | +3.60(+1.75%) |
Jun 18, 2021 | 206.10 | 207.65 | 205.90 | 206.53 | 1,822,918 | -1.43(-0.69%) |
Jun 17, 2021 | 209.79 | 210.36 | 207.69 | 207.97 | 1,847,428 | -1.51(-0.72%) |
Jun 16, 2021 | 211.76 | 211.76 | 208.91 | 209.48 | 1,276,407 | -1.64(-0.78%) |
Jun 15, 2021 | 210.79 | 211.96 | 210.43 | 211.12 | 899,608 | +1.45(+0.69%) |
Jun 14, 2021 | 209.56 | 210.57 | 208.40 | 209.67 | 1,350,207 | -1.06(-0.50%) |
Jun 11, 2021 | 207.82 | 210.90 | 207.54 | 210.72 | 1,326,204 | +3.51(+1.69%) |
Jun 10, 2021 | 207.22 | 209.38 | 206.24 | 207.22 | 1,587,299 | +1.95(+0.95%) |
Jun 09, 2021 | 206.39 | 206.63 | 204.63 | 205.26 | 1,037,565 | -1.46(-0.71%) |
Jun 08, 2021 | 207.18 | 207.18 | 205.12 | 206.72 | 1,081,515 | +0.48(+0.23%) |
Jun 07, 2021 | 210.57 | 210.67 | 205.42 | 206.24 | 1,204,155 | -3.96(-1.89%) |
Jun 04, 2021 | 208.27 | 211.26 | 207.16 | 210.21 | 874,791 | +2.65(+1.28%) |
Jun 03, 2021 | 205.76 | 208.09 | 204.95 | 207.55 | 926,078 | +1.15(+0.56%) |
Jun 02, 2021 | 206.07 | 207.27 | 204.38 | 206.40 | 1,019,471 | +1.44(+0.70%) |