Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 217.11 | 218.05 | 215.16 | 216.47 | 608,148 | -0.53(-0.24%) |
Aug 30, 2021 | 217.14 | 219.16 | 216.58 | 217.00 | 301,764 | +0.46(+0.21%) |
Aug 27, 2021 | 216.75 | 218.40 | 215.68 | 216.54 | 458,825 | +1.39(+0.65%) |
Aug 26, 2021 | 214.88 | 216.44 | 213.89 | 215.15 | 420,260 | +0.72(+0.33%) |
Aug 25, 2021 | 210.08 | 214.96 | 208.59 | 214.43 | 826,683 | +4.64(+2.21%) |
Aug 24, 2021 | 208.73 | 210.89 | 208.73 | 209.78 | 390,810 | +1.00(+0.48%) |
Aug 23, 2021 | 210.23 | 210.85 | 208.52 | 208.79 | 322,534 | -0.22(-0.11%) |
Aug 20, 2021 | 205.94 | 209.65 | 205.94 | 209.01 | 336,123 | +2.69(+1.30%) |
Aug 19, 2021 | 204.82 | 207.84 | 204.82 | 206.32 | 409,346 | -0.14(-0.07%) |
Aug 18, 2021 | 206.46 | 208.83 | 206.18 | 206.46 | 388,057 | -1.11(-0.53%) |
Aug 17, 2021 | 210.08 | 211.13 | 206.43 | 207.57 | 442,726 | -2.80(-1.33%) |
Aug 16, 2021 | 205.80 | 210.49 | 205.18 | 210.37 | 562,331 | +3.99(+1.93%) |
Aug 13, 2021 | 206.76 | 208.87 | 206.20 | 206.38 | 305,567 | -0.47(-0.23%) |
Aug 12, 2021 | 207.47 | 208.65 | 206.19 | 206.85 | 266,857 | -1.42(-0.68%) |
Aug 11, 2021 | 208.30 | 209.21 | 206.79 | 208.26 | 331,742 | +0.45(+0.22%) |
Aug 10, 2021 | 206.21 | 209.25 | 205.87 | 207.81 | 365,470 | +2.28(+1.11%) |
Aug 09, 2021 | 204.01 | 205.85 | 202.53 | 205.53 | 473,525 | +1.37(+0.67%) |
Aug 06, 2021 | 203.87 | 205.39 | 202.33 | 204.16 | 385,900 | +1.26(+0.62%) |
Aug 05, 2021 | 205.15 | 206.26 | 202.05 | 202.90 | 293,238 | -0.82(-0.40%) |
Aug 04, 2021 | 204.41 | 205.43 | 202.58 | 203.72 | 406,992 | -1.16(-0.57%) |
Aug 03, 2021 | 202.10 | 205.21 | 200.47 | 204.88 | 374,005 | +3.55(+1.76%) |
Aug 02, 2021 | 202.69 | 206.11 | 200.89 | 201.33 | 558,032 | -0.40(-0.20%) |
Jul 30, 2021 | 200.46 | 202.11 | 200.46 | 201.73 | 357,128 | +0.94(+0.47%) |
Jul 29, 2021 | 202.49 | 202.49 | 199.12 | 200.79 | 456,300 | -0.28(-0.14%) |
Jul 28, 2021 | 198.31 | 205.53 | 197.65 | 201.07 | 1,237,947 | +4.73(+2.41%) |
Jul 27, 2021 | 195.53 | 198.37 | 193.63 | 196.34 | 714,050 | -0.24(-0.12%) |
Jul 26, 2021 | 193.71 | 197.14 | 193.63 | 196.58 | 464,977 | +2.92(+1.51%) |
Jul 23, 2021 | 192.77 | 194.16 | 191.27 | 193.66 | 417,141 | +1.31(+0.68%) |
Jul 22, 2021 | 194.62 | 194.62 | 191.91 | 192.35 | 392,954 | -2.12(-1.09%) |
Jul 21, 2021 | 193.24 | 195.38 | 193.14 | 194.47 | 693,670 | +2.24(+1.17%) |
Jul 20, 2021 | 190.58 | 195.37 | 190.06 | 192.22 | 947,986 | +1.83(+0.96%) |
Jul 19, 2021 | 192.17 | 193.44 | 188.57 | 190.40 | 764,689 | -4.26(-2.19%) |
Jul 16, 2021 | 199.65 | 199.73 | 193.97 | 194.66 | 485,750 | -4.39(-2.20%) |
Jul 15, 2021 | 197.97 | 200.31 | 197.60 | 199.04 | 309,942 | -0.17(-0.09%) |
Jul 14, 2021 | 199.75 | 201.13 | 198.85 | 199.21 | 364,813 | -0.16(-0.08%) |
Jul 13, 2021 | 200.56 | 201.19 | 198.63 | 199.38 | 594,229 | -2.12(-1.05%) |
Jul 12, 2021 | 199.99 | 203.13 | 199.46 | 201.49 | 505,036 | +0.08(+0.04%) |
Jul 09, 2021 | 201.36 | 202.15 | 200.12 | 201.42 | 345,315 | +2.75(+1.38%) |
Jul 08, 2021 | 197.65 | 199.28 | 195.74 | 198.67 | 401,574 | -1.94(-0.97%) |
Jul 07, 2021 | 197.13 | 201.19 | 197.13 | 200.61 | 618,578 | +2.86(+1.45%) |
Jul 06, 2021 | 200.84 | 201.08 | 195.72 | 197.75 | 488,435 | -3.24(-1.61%) |
Jul 02, 2021 | 201.43 | 201.43 | 199.32 | 200.99 | 365,095 | -0.35(-0.18%) |
Jul 01, 2021 | 202.78 | 203.00 | 200.93 | 201.34 | 404,199 | +0.03(+0.01%) |
Jun 30, 2021 | 200.62 | 201.80 | 200.08 | 201.31 | 286,339 | +0.51(+0.25%) |
Jun 29, 2021 | 200.90 | 202.12 | 200.52 | 200.80 | 246,576 | +0.30(+0.15%) |
Jun 28, 2021 | 200.31 | 200.96 | 198.65 | 200.51 | 404,029 | +0.70(+0.35%) |
Jun 25, 2021 | 199.74 | 202.03 | 199.47 | 199.81 | 821,422 | +0.81(+0.41%) |
Jun 24, 2021 | 201.29 | 201.29 | 198.70 | 198.99 | 563,162 | -0.77(-0.38%) |
Jun 23, 2021 | 201.69 | 201.69 | 199.58 | 199.76 | 232,369 | -1.36(-0.68%) |
Jun 22, 2021 | 200.78 | 202.13 | 199.40 | 201.12 | 369,796 | +0.15(+0.08%) |
Jun 21, 2021 | 199.15 | 202.19 | 198.90 | 200.97 | 400,312 | +4.20(+2.14%) |
Jun 18, 2021 | 195.53 | 198.29 | 194.14 | 196.76 | 859,930 | -2.95(-1.48%) |
Jun 17, 2021 | 202.12 | 203.29 | 196.16 | 199.71 | 399,121 | -2.41(-1.19%) |
Jun 16, 2021 | 205.06 | 205.72 | 201.64 | 202.12 | 436,731 | -3.43(-1.67%) |
Jun 15, 2021 | 204.50 | 206.26 | 202.87 | 205.55 | 728,650 | +1.06(+0.52%) |
Jun 14, 2021 | 209.79 | 209.89 | 204.37 | 204.49 | 687,815 | -5.54(-2.64%) |
Jun 11, 2021 | 208.85 | 210.28 | 208.15 | 210.03 | 368,916 | +2.16(+1.04%) |
Jun 10, 2021 | 209.98 | 210.56 | 207.59 | 207.87 | 278,537 | -0.99(-0.47%) |
Jun 09, 2021 | 208.88 | 210.25 | 208.16 | 208.86 | 245,689 | -0.14(-0.07%) |
Jun 08, 2021 | 206.89 | 209.63 | 205.22 | 209.00 | 402,522 | +1.77(+0.85%) |
Jun 07, 2021 | 211.61 | 211.61 | 206.21 | 207.23 | 812,629 | -3.73(-1.77%) |
Jun 04, 2021 | 211.43 | 212.15 | 209.68 | 210.96 | 408,718 | +1.02(+0.49%) |
Jun 03, 2021 | 208.92 | 209.94 | 207.38 | 209.94 | 508,695 | -0.12(-0.06%) |
Jun 02, 2021 | 213.86 | 213.86 | 208.21 | 210.06 | 611,151 | -3.05(-1.43%) |