Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 216.24 | 217.17 | 214.29 | 215.59 | 610,611 | -0.53(-0.24%) |
Aug 30, 2021 | 216.26 | 218.28 | 215.71 | 216.12 | 302,987 | +0.46(+0.21%) |
Aug 27, 2021 | 215.87 | 217.52 | 214.81 | 215.66 | 460,683 | +1.38(+0.64%) |
Aug 26, 2021 | 214.01 | 215.57 | 213.03 | 214.28 | 421,962 | +0.72(+0.34%) |
Aug 25, 2021 | 209.24 | 214.09 | 207.75 | 213.56 | 830,031 | +4.62(+2.21%) |
Aug 24, 2021 | 207.89 | 210.04 | 207.89 | 208.94 | 392,393 | +0.99(+0.48%) |
Aug 23, 2021 | 209.38 | 210.00 | 207.68 | 207.95 | 323,841 | -0.22(-0.11%) |
Aug 20, 2021 | 205.10 | 208.81 | 205.10 | 208.17 | 337,484 | +2.68(+1.30%) |
Aug 19, 2021 | 204.00 | 207.00 | 204.00 | 205.49 | 411,004 | -0.14(-0.07%) |
Aug 18, 2021 | 205.63 | 207.99 | 205.34 | 205.63 | 389,629 | -1.11(-0.53%) |
Aug 17, 2021 | 209.24 | 210.28 | 205.60 | 206.74 | 444,519 | -2.78(-1.33%) |
Aug 16, 2021 | 204.97 | 209.65 | 204.35 | 209.52 | 564,608 | +3.98(+1.93%) |
Aug 13, 2021 | 205.93 | 208.02 | 205.37 | 205.54 | 306,805 | -0.47(-0.23%) |
Aug 12, 2021 | 206.63 | 207.81 | 205.36 | 206.01 | 267,938 | -1.41(-0.68%) |
Aug 11, 2021 | 207.46 | 208.37 | 205.95 | 207.42 | 333,085 | +0.45(+0.22%) |
Aug 10, 2021 | 205.38 | 208.41 | 205.04 | 206.97 | 366,950 | +2.27(+1.11%) |
Aug 09, 2021 | 203.19 | 205.02 | 201.71 | 204.71 | 475,443 | +1.36(+0.67%) |
Aug 06, 2021 | 203.04 | 204.56 | 201.52 | 203.34 | 387,463 | +1.26(+0.62%) |
Aug 05, 2021 | 204.32 | 205.43 | 201.24 | 202.08 | 294,426 | -0.82(-0.40%) |
Aug 04, 2021 | 203.59 | 204.60 | 201.76 | 202.90 | 408,641 | -1.15(-0.57%) |
Aug 03, 2021 | 201.28 | 204.38 | 199.66 | 204.06 | 375,520 | +3.54(+1.76%) |
Aug 02, 2021 | 201.87 | 205.28 | 200.08 | 200.52 | 560,292 | -0.40(-0.20%) |
Jul 30, 2021 | 199.65 | 201.29 | 199.65 | 200.92 | 358,574 | +0.94(+0.47%) |
Jul 29, 2021 | 201.67 | 201.67 | 198.31 | 199.98 | 458,149 | -0.28(-0.14%) |
Jul 28, 2021 | 197.50 | 204.71 | 196.86 | 200.26 | 1,242,961 | +4.71(+2.41%) |
Jul 27, 2021 | 194.74 | 197.57 | 192.85 | 195.55 | 716,942 | -0.24(-0.12%) |
Jul 26, 2021 | 192.93 | 196.34 | 192.85 | 195.79 | 466,860 | +2.91(+1.51%) |
Jul 23, 2021 | 191.99 | 193.38 | 190.50 | 192.88 | 418,831 | +1.31(+0.68%) |
Jul 22, 2021 | 193.83 | 193.83 | 191.13 | 191.57 | 394,546 | -2.11(-1.09%) |
Jul 21, 2021 | 192.46 | 194.59 | 192.36 | 193.68 | 696,479 | +2.23(+1.17%) |
Jul 20, 2021 | 189.81 | 194.58 | 189.29 | 191.45 | 951,826 | +1.82(+0.96%) |
Jul 19, 2021 | 191.39 | 192.66 | 187.81 | 189.63 | 767,786 | -4.24(-2.19%) |
Jul 16, 2021 | 198.84 | 198.93 | 193.18 | 193.87 | 487,718 | -4.37(-2.20%) |
Jul 15, 2021 | 197.17 | 199.51 | 196.80 | 198.24 | 311,197 | -0.17(-0.09%) |
Jul 14, 2021 | 198.94 | 200.32 | 198.05 | 198.41 | 366,291 | -0.16(-0.08%) |
Jul 13, 2021 | 199.75 | 200.38 | 197.83 | 198.57 | 596,636 | -2.11(-1.05%) |
Jul 12, 2021 | 199.18 | 202.31 | 198.66 | 200.68 | 507,082 | +0.08(+0.04%) |
Jul 09, 2021 | 200.55 | 201.34 | 199.32 | 200.60 | 346,714 | +2.74(+1.38%) |
Jul 08, 2021 | 196.86 | 198.48 | 194.95 | 197.87 | 403,201 | -1.94(-0.97%) |
Jul 07, 2021 | 196.33 | 200.38 | 196.33 | 199.80 | 621,084 | +2.85(+1.45%) |
Jul 06, 2021 | 200.03 | 200.27 | 194.93 | 196.95 | 490,414 | -3.22(-1.61%) |
Jul 02, 2021 | 200.61 | 200.61 | 198.51 | 200.18 | 366,574 | -0.35(-0.18%) |
Jul 01, 2021 | 201.96 | 202.18 | 200.12 | 200.53 | 405,836 | +0.03(+0.01%) |
Jun 30, 2021 | 199.81 | 200.99 | 199.27 | 200.50 | 287,499 | +0.50(+0.25%) |
Jun 29, 2021 | 200.09 | 201.30 | 199.71 | 199.99 | 247,574 | +0.30(+0.15%) |
Jun 28, 2021 | 199.50 | 200.15 | 197.85 | 199.70 | 405,665 | +0.70(+0.35%) |
Jun 25, 2021 | 198.94 | 201.21 | 198.67 | 199.00 | 824,749 | +0.81(+0.41%) |
Jun 24, 2021 | 200.48 | 200.48 | 197.90 | 198.19 | 565,443 | -0.76(-0.38%) |
Jun 23, 2021 | 200.87 | 200.87 | 198.77 | 198.95 | 233,310 | -1.35(-0.68%) |
Jun 22, 2021 | 199.97 | 201.32 | 198.60 | 200.31 | 371,293 | +0.15(+0.08%) |
Jun 21, 2021 | 198.34 | 201.38 | 198.10 | 200.16 | 401,933 | +4.19(+2.14%) |
Jun 18, 2021 | 194.74 | 197.50 | 193.36 | 195.97 | 863,413 | -2.94(-1.48%) |
Jun 17, 2021 | 201.31 | 202.47 | 195.37 | 198.91 | 400,738 | -2.40(-1.19%) |
Jun 16, 2021 | 204.24 | 204.90 | 200.83 | 201.31 | 438,500 | -3.41(-1.67%) |
Jun 15, 2021 | 203.68 | 205.43 | 202.05 | 204.72 | 731,601 | +1.06(+0.52%) |
Jun 14, 2021 | 208.95 | 209.04 | 203.54 | 203.66 | 690,601 | -5.52(-2.64%) |
Jun 11, 2021 | 208.00 | 209.44 | 207.31 | 209.19 | 370,411 | +2.16(+1.04%) |
Jun 10, 2021 | 209.13 | 209.71 | 206.75 | 207.03 | 279,665 | -0.98(-0.47%) |
Jun 09, 2021 | 208.04 | 209.40 | 207.32 | 208.01 | 246,684 | -0.14(-0.07%) |
Jun 08, 2021 | 206.06 | 208.79 | 204.39 | 208.16 | 404,152 | +1.76(+0.85%) |
Jun 07, 2021 | 210.76 | 210.76 | 205.38 | 206.39 | 815,920 | -3.72(-1.77%) |
Jun 04, 2021 | 210.58 | 211.29 | 208.83 | 210.11 | 410,373 | +1.02(+0.49%) |
Jun 03, 2021 | 208.08 | 209.09 | 206.54 | 209.09 | 510,755 | -0.12(-0.06%) |
Jun 02, 2021 | 213.00 | 213.00 | 207.37 | 209.22 | 613,626 | -3.03(-1.43%) |