Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 245.83 | 245.83 | 239.62 | 240.13 | 256,311 | -4.93(-2.01%) |
Aug 30, 2021 | 240.20 | 245.38 | 237.19 | 245.06 | 297,303 | +4.66(+1.94%) |
Aug 27, 2021 | 233.02 | 244.66 | 230.01 | 240.40 | 6,287,893 | +4.51(+1.91%) |
Aug 26, 2021 | 241.84 | 243.12 | 233.18 | 235.89 | 634,007 | -5.00(-2.08%) |
Aug 25, 2021 | 238.92 | 246.99 | 234.64 | 240.89 | 1,086,286 | -13.25(-5.21%) |
Aug 24, 2021 | 254.93 | 255.51 | 251.78 | 254.14 | 92,858 | +0.11(+0.04%) |
Aug 23, 2021 | 250.33 | 259.13 | 250.33 | 254.03 | 159,081 | +4.68(+1.88%) |
Aug 20, 2021 | 243.51 | 249.78 | 239.04 | 249.35 | 209,052 | +7.01(+2.89%) |
Aug 19, 2021 | 243.76 | 246.90 | 240.81 | 242.34 | 298,875 | -3.84(-1.56%) |
Aug 18, 2021 | 244.05 | 249.83 | 241.87 | 246.18 | 214,086 | +1.37(+0.56%) |
Aug 17, 2021 | 245.00 | 245.98 | 238.05 | 244.81 | 325,599 | -2.07(-0.84%) |
Aug 16, 2021 | 245.62 | 247.53 | 243.44 | 246.88 | 157,910 | +1.84(+0.75%) |
Aug 13, 2021 | 248.34 | 249.34 | 244.53 | 245.04 | 122,016 | -3.55(-1.43%) |
Aug 12, 2021 | 250.53 | 253.00 | 248.41 | 248.59 | 162,305 | -0.72(-0.29%) |
Aug 11, 2021 | 243.78 | 249.37 | 242.10 | 249.31 | 177,696 | +4.81(+1.97%) |
Aug 10, 2021 | 241.41 | 247.12 | 238.94 | 244.50 | 259,612 | +3.24(+1.34%) |
Aug 09, 2021 | 238.52 | 243.10 | 235.85 | 241.26 | 572,911 | -0.25(-0.10%) |
Aug 06, 2021 | 236.97 | 243.11 | 236.47 | 241.51 | 356,259 | +3.73(+1.57%) |
Aug 05, 2021 | 237.80 | 239.08 | 233.63 | 237.78 | 237,845 | -0.31(-0.13%) |
Aug 04, 2021 | 234.49 | 243.20 | 234.49 | 238.09 | 858,523 | +2.58(+1.10%) |
Aug 03, 2021 | 223.86 | 235.78 | 222.91 | 235.51 | 304,380 | +11.31(+5.04%) |
Aug 02, 2021 | 227.66 | 230.81 | 219.11 | 224.20 | 286,413 | -1.80(-0.80%) |
Jul 30, 2021 | 222.01 | 227.08 | 219.90 | 226.00 | 321,910 | +4.32(+1.95%) |
Jul 29, 2021 | 210.15 | 223.58 | 205.50 | 221.68 | 353,384 | +16.98(+8.30%) |
Jul 28, 2021 | 205.80 | 207.91 | 201.69 | 204.70 | 233,706 | -0.40(-0.20%) |
Jul 27, 2021 | 204.67 | 207.88 | 203.12 | 205.10 | 166,370 | -0.27(-0.13%) |
Jul 26, 2021 | 207.04 | 208.44 | 204.40 | 205.37 | 121,363 | -1.62(-0.78%) |
Jul 23, 2021 | 201.64 | 207.42 | 199.57 | 206.99 | 135,392 | +6.13(+3.05%) |
Jul 22, 2021 | 202.87 | 206.08 | 200.44 | 200.86 | 105,094 | -2.45(-1.21%) |
Jul 21, 2021 | 201.44 | 204.78 | 200.46 | 203.31 | 200,566 | +2.42(+1.20%) |
Jul 20, 2021 | 194.28 | 203.97 | 193.20 | 200.89 | 219,770 | +7.67(+3.97%) |
Jul 19, 2021 | 191.74 | 196.96 | 187.02 | 193.22 | 193,768 | -3.06(-1.56%) |
Jul 16, 2021 | 203.54 | 204.33 | 196.00 | 196.28 | 247,640 | -6.41(-3.16%) |
Jul 15, 2021 | 203.18 | 205.16 | 200.16 | 202.69 | 114,480 | -2.68(-1.30%) |
Jul 14, 2021 | 207.78 | 210.49 | 204.59 | 205.37 | 217,527 | -0.71(-0.34%) |
Jul 13, 2021 | 206.94 | 208.38 | 204.36 | 206.08 | 87,717 | -1.17(-0.56%) |
Jul 12, 2021 | 205.12 | 208.82 | 204.44 | 207.25 | 129,453 | +0.82(+0.40%) |
Jul 09, 2021 | 206.01 | 207.33 | 202.93 | 206.43 | 75,339 | +3.89(+1.92%) |
Jul 08, 2021 | 201.55 | 206.29 | 198.02 | 202.54 | 218,191 | -5.09(-2.45%) |
Jul 07, 2021 | 208.98 | 212.60 | 206.41 | 207.63 | 282,179 | -1.89(-0.90%) |
Jul 06, 2021 | 210.77 | 211.86 | 204.12 | 209.52 | 160,554 | -1.39(-0.66%) |
Jul 02, 2021 | 213.56 | 213.56 | 210.22 | 210.91 | 92,666 | -2.11(-0.99%) |
Jul 01, 2021 | 210.59 | 215.00 | 209.45 | 213.02 | 137,825 | +3.53(+1.69%) |
Jun 30, 2021 | 210.05 | 212.17 | 208.15 | 209.49 | 295,197 | -0.57(-0.27%) |
Jun 29, 2021 | 211.18 | 212.51 | 209.00 | 210.06 | 136,005 | -1.98(-0.93%) |
Jun 28, 2021 | 210.50 | 212.96 | 206.15 | 212.04 | 231,515 | +0.16(+0.08%) |
Jun 25, 2021 | 208.70 | 212.92 | 208.49 | 211.88 | 371,871 | +3.09(+1.48%) |
Jun 24, 2021 | 210.66 | 210.66 | 205.54 | 208.79 | 191,389 | -0.73(-0.35%) |
Jun 23, 2021 | 209.28 | 212.33 | 208.62 | 209.52 | 157,092 | +0.32(+0.15%) |
Jun 22, 2021 | 206.68 | 209.46 | 205.44 | 209.20 | 147,889 | +2.27(+1.10%) |
Jun 21, 2021 | 204.19 | 208.37 | 202.88 | 206.93 | 171,169 | +4.43(+2.19%) |
Jun 18, 2021 | 201.86 | 204.76 | 201.00 | 202.50 | 308,160 | +0.61(+0.30%) |
Jun 17, 2021 | 208.81 | 211.39 | 200.52 | 201.89 | 289,852 | -8.37(-3.98%) |
Jun 16, 2021 | 210.08 | 212.14 | 208.39 | 210.26 | 186,983 | -0.23(-0.11%) |
Jun 15, 2021 | 211.05 | 211.53 | 207.16 | 210.49 | 201,808 | +0.95(+0.45%) |
Jun 14, 2021 | 206.27 | 211.85 | 206.27 | 209.54 | 355,336 | +3.88(+1.89%) |
Jun 11, 2021 | 201.11 | 206.64 | 201.11 | 205.66 | 230,216 | +5.29(+2.64%) |
Jun 10, 2021 | 204.98 | 204.98 | 196.34 | 200.37 | 234,528 | -2.96(-1.46%) |
Jun 09, 2021 | 210.89 | 215.42 | 202.68 | 203.33 | 333,695 | -7.50(-3.56%) |
Jun 08, 2021 | 210.65 | 211.59 | 205.85 | 210.83 | 454,051 | +2.57(+1.23%) |
Jun 07, 2021 | 211.00 | 212.78 | 206.30 | 208.26 | 282,327 | -1.94(-0.92%) |
Jun 04, 2021 | 216.16 | 219.51 | 206.32 | 210.20 | 434,276 | -7.01(-3.23%) |
Jun 03, 2021 | 222.94 | 222.94 | 216.83 | 217.21 | 263,713 | -6.53(-2.92%) |
Jun 02, 2021 | 234.48 | 234.48 | 222.62 | 223.74 | 216,050 | -10.24(-4.38%) |