Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 247.04 | 251.00 | 245.78 | 246.67 | 1,867,174 | -0.50(-0.20%) |
Aug 30, 2021 | 246.25 | 248.72 | 245.30 | 247.17 | 617,069 | +1.60(+0.65%) |
Aug 27, 2021 | 246.21 | 247.09 | 244.30 | 245.57 | 929,005 | +0.79(+0.32%) |
Aug 26, 2021 | 245.32 | 246.86 | 243.81 | 244.78 | 940,622 | -1.02(-0.42%) |
Aug 25, 2021 | 243.92 | 248.91 | 243.03 | 245.81 | 1,140,600 | +2.55(+1.05%) |
Aug 24, 2021 | 243.36 | 245.38 | 243.15 | 243.26 | 838,210 | -0.17(-0.07%) |
Aug 23, 2021 | 244.00 | 245.51 | 243.22 | 243.43 | 1,031,415 | +0.30(+0.12%) |
Aug 20, 2021 | 240.45 | 244.41 | 240.45 | 243.12 | 1,032,623 | +2.77(+1.15%) |
Aug 19, 2021 | 235.04 | 241.10 | 233.86 | 240.35 | 1,089,478 | +3.93(+1.66%) |
Aug 18, 2021 | 237.29 | 240.52 | 236.16 | 236.43 | 1,255,860 | -2.50(-1.04%) |
Aug 17, 2021 | 238.43 | 241.41 | 237.64 | 238.92 | 1,115,397 | -1.25(-0.52%) |
Aug 16, 2021 | 236.55 | 240.44 | 236.16 | 240.17 | 920,607 | +3.25(+1.37%) |
Aug 13, 2021 | 236.47 | 237.94 | 236.01 | 236.92 | 851,678 | +0.43(+0.18%) |
Aug 12, 2021 | 231.09 | 238.35 | 230.22 | 236.49 | 1,150,104 | +1.35(+0.57%) |
Aug 11, 2021 | 234.81 | 235.68 | 230.53 | 235.15 | 1,388,451 | +0.49(+0.21%) |
Aug 10, 2021 | 239.87 | 242.26 | 233.74 | 234.66 | 2,031,107 | -7.78(-3.21%) |
Aug 09, 2021 | 242.79 | 243.76 | 241.35 | 242.44 | 716,173 | -1.44(-0.59%) |
Aug 06, 2021 | 243.75 | 246.21 | 243.44 | 243.88 | 1,074,275 | +1.03(+0.43%) |
Aug 05, 2021 | 243.03 | 244.25 | 238.21 | 242.85 | 1,177,062 | +0.78(+0.32%) |
Aug 04, 2021 | 245.91 | 248.77 | 241.84 | 242.07 | 1,567,277 | -5.12(-2.07%) |
Aug 03, 2021 | 245.66 | 247.86 | 241.25 | 247.19 | 1,309,140 | +2.45(+1.00%) |
Aug 02, 2021 | 242.65 | 245.53 | 242.22 | 244.74 | 1,201,844 | +2.73(+1.13%) |
Jul 30, 2021 | 240.88 | 243.56 | 240.79 | 242.01 | 1,316,506 | +0.29(+0.12%) |
Jul 29, 2021 | 241.01 | 243.26 | 240.71 | 241.72 | 1,120,621 | +1.92(+0.80%) |
Jul 28, 2021 | 241.25 | 241.39 | 236.66 | 239.80 | 1,136,329 | -1.72(-0.71%) |
Jul 27, 2021 | 239.53 | 244.53 | 237.93 | 241.51 | 1,587,870 | +1.88(+0.79%) |
Jul 26, 2021 | 241.38 | 242.23 | 234.81 | 239.63 | 1,753,884 | -2.63(-1.09%) |
Jul 23, 2021 | 242.51 | 244.10 | 240.21 | 242.26 | 1,522,520 | +1.63(+0.68%) |
Jul 22, 2021 | 243.19 | 243.77 | 239.60 | 240.64 | 1,748,670 | -2.40(-0.99%) |
Jul 21, 2021 | 244.73 | 248.11 | 242.12 | 243.04 | 2,499,058 | +0.34(+0.14%) |
Jul 20, 2021 | 233.14 | 245.72 | 231.75 | 242.69 | 4,946,978 | +30.49(+14.37%) |
Jul 19, 2021 | 210.09 | 213.76 | 209.26 | 212.20 | 1,634,196 | -1.53(-0.72%) |
Jul 16, 2021 | 215.47 | 216.10 | 213.53 | 213.74 | 1,067,491 | -1.06(-0.49%) |
Jul 15, 2021 | 211.61 | 215.45 | 211.61 | 214.80 | 1,150,912 | +1.50(+0.70%) |
Jul 14, 2021 | 214.51 | 215.31 | 212.55 | 213.30 | 1,254,639 | -0.47(-0.22%) |
Jul 13, 2021 | 214.51 | 215.41 | 212.68 | 213.76 | 894,862 | -1.08(-0.50%) |
Jul 12, 2021 | 212.06 | 216.18 | 211.25 | 214.85 | 1,126,868 | +1.51(+0.71%) |
Jul 09, 2021 | 210.94 | 214.48 | 209.85 | 213.34 | 936,343 | +4.62(+2.21%) |
Jul 08, 2021 | 208.29 | 209.94 | 206.35 | 208.71 | 1,001,841 | -2.81(-1.33%) |
Jul 07, 2021 | 209.22 | 212.00 | 208.94 | 211.52 | 1,000,771 | +2.04(+0.97%) |
Jul 06, 2021 | 208.71 | 209.55 | 206.18 | 209.48 | 985,656 | -0.01(-0.00%) |
Jul 02, 2021 | 206.20 | 209.82 | 205.18 | 209.49 | 850,557 | +2.94(+1.43%) |
Jul 01, 2021 | 202.25 | 207.20 | 201.99 | 206.55 | 1,483,946 | +4.96(+2.46%) |
Jun 30, 2021 | 200.37 | 201.76 | 199.34 | 201.59 | 1,475,126 | +0.84(+0.42%) |
Jun 29, 2021 | 203.35 | 204.58 | 200.29 | 200.75 | 939,540 | -1.01(-0.50%) |
Jun 28, 2021 | 202.15 | 202.50 | 200.39 | 201.76 | 1,125,979 | -0.68(-0.34%) |
Jun 25, 2021 | 199.73 | 203.26 | 198.67 | 202.44 | 3,127,274 | +3.11(+1.56%) |
Jun 24, 2021 | 203.09 | 203.09 | 198.98 | 199.33 | 1,320,083 | -1.68(-0.83%) |
Jun 23, 2021 | 204.42 | 204.71 | 200.88 | 201.01 | 1,078,982 | -3.60(-1.76%) |
Jun 22, 2021 | 202.30 | 205.75 | 201.99 | 204.61 | 1,159,981 | +1.71(+0.84%) |
Jun 21, 2021 | 197.84 | 203.24 | 196.87 | 202.90 | 989,260 | +6.56(+3.34%) |
Jun 18, 2021 | 197.81 | 199.06 | 195.42 | 196.34 | 2,641,901 | -5.70(-2.82%) |
Jun 17, 2021 | 202.31 | 203.93 | 199.04 | 202.04 | 1,272,621 | +0.44(+0.22%) |
Jun 16, 2021 | 203.43 | 205.05 | 201.38 | 201.60 | 1,373,558 | -2.73(-1.34%) |
Jun 15, 2021 | 202.52 | 205.88 | 201.69 | 204.34 | 881,761 | +2.12(+1.05%) |
Jun 14, 2021 | 205.04 | 205.46 | 200.35 | 202.21 | 1,513,300 | -3.73(-1.81%) |
Jun 11, 2021 | 204.70 | 206.19 | 203.91 | 205.94 | 722,119 | +1.55(+0.76%) |
Jun 10, 2021 | 203.81 | 206.64 | 203.13 | 204.39 | 1,127,078 | +1.74(+0.86%) |
Jun 09, 2021 | 204.85 | 205.25 | 202.55 | 202.65 | 1,126,881 | -1.49(-0.73%) |
Jun 08, 2021 | 206.08 | 206.46 | 203.13 | 204.14 | 1,354,363 | -1.97(-0.96%) |
Jun 07, 2021 | 208.34 | 209.37 | 205.78 | 206.11 | 1,082,466 | -1.85(-0.89%) |
Jun 04, 2021 | 208.80 | 210.23 | 207.16 | 207.96 | 991,651 | +0.50(+0.24%) |
Jun 03, 2021 | 203.47 | 208.12 | 202.27 | 207.46 | 1,611,735 | +2.56(+1.25%) |
Jun 02, 2021 | 211.34 | 211.45 | 203.61 | 204.90 | 1,398,808 | -5.10(-2.43%) |