Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 235.72 | 237.58 | 230.51 | 232.46 | 424,258 | -0.21(-0.09%) |
Aug 30, 2021 | 227.27 | 233.16 | 227.05 | 232.68 | 344,383 | +5.14(+2.26%) |
Aug 27, 2021 | 227.47 | 229.71 | 226.66 | 227.53 | 163,531 | +1.01(+0.45%) |
Aug 26, 2021 | 227.01 | 227.01 | 225.69 | 226.52 | 134,528 | -1.00(-0.44%) |
Aug 25, 2021 | 228.18 | 228.99 | 226.31 | 227.52 | 167,934 | +0.17(+0.07%) |
Aug 24, 2021 | 224.95 | 228.44 | 224.95 | 227.36 | 142,438 | +2.28(+1.01%) |
Aug 23, 2021 | 225.12 | 226.67 | 224.15 | 225.08 | 143,642 | +1.24(+0.55%) |
Aug 20, 2021 | 220.32 | 224.15 | 219.34 | 223.84 | 129,524 | +4.00(+1.82%) |
Aug 19, 2021 | 219.65 | 222.13 | 219.47 | 219.83 | 115,362 | -0.90(-0.41%) |
Aug 18, 2021 | 221.79 | 223.29 | 220.33 | 220.74 | 85,229 | -1.76(-0.79%) |
Aug 17, 2021 | 221.49 | 222.77 | 219.82 | 222.50 | 104,468 | -0.65(-0.29%) |
Aug 16, 2021 | 221.58 | 223.40 | 219.49 | 223.15 | 98,435 | +0.93(+0.42%) |
Aug 13, 2021 | 220.62 | 222.73 | 219.41 | 222.22 | 164,069 | +1.97(+0.90%) |
Aug 12, 2021 | 217.60 | 221.08 | 215.88 | 220.24 | 152,420 | +3.10(+1.43%) |
Aug 11, 2021 | 216.99 | 218.32 | 215.96 | 217.14 | 116,093 | +1.58(+0.73%) |
Aug 10, 2021 | 216.86 | 218.12 | 214.84 | 215.56 | 163,782 | -0.40(-0.18%) |
Aug 09, 2021 | 217.93 | 217.93 | 214.59 | 215.96 | 133,502 | -2.69(-1.23%) |
Aug 06, 2021 | 219.52 | 221.01 | 218.04 | 218.65 | 87,342 | -0.56(-0.26%) |
Aug 05, 2021 | 220.46 | 221.16 | 218.34 | 219.21 | 140,642 | -0.98(-0.45%) |
Aug 04, 2021 | 221.54 | 222.33 | 220.01 | 220.19 | 109,543 | -1.60(-0.72%) |
Aug 03, 2021 | 221.25 | 222.88 | 220.43 | 221.80 | 141,182 | +1.09(+0.49%) |
Aug 02, 2021 | 220.72 | 223.39 | 220.16 | 220.71 | 132,190 | +0.88(+0.40%) |
Jul 30, 2021 | 217.73 | 220.52 | 217.73 | 219.82 | 219,759 | +1.06(+0.48%) |
Jul 29, 2021 | 217.66 | 220.66 | 216.95 | 218.76 | 109,369 | +2.27(+1.05%) |
Jul 28, 2021 | 215.60 | 217.68 | 214.25 | 216.49 | 96,790 | +1.26(+0.59%) |
Jul 27, 2021 | 218.04 | 218.04 | 214.84 | 215.23 | 121,356 | -2.82(-1.29%) |
Jul 26, 2021 | 218.72 | 218.73 | 216.31 | 218.04 | 149,303 | -0.67(-0.31%) |
Jul 23, 2021 | 217.61 | 218.73 | 216.03 | 218.72 | 77,245 | +2.25(+1.04%) |
Jul 22, 2021 | 218.06 | 218.70 | 215.74 | 216.47 | 109,530 | -1.79(-0.82%) |
Jul 21, 2021 | 218.72 | 220.43 | 217.45 | 218.26 | 116,623 | +0.58(+0.27%) |
Jul 20, 2021 | 213.15 | 219.15 | 213.15 | 217.68 | 235,878 | +5.27(+2.48%) |
Jul 19, 2021 | 213.42 | 213.85 | 210.76 | 212.41 | 139,089 | -3.28(-1.52%) |
Jul 16, 2021 | 216.93 | 217.91 | 215.53 | 215.68 | 180,870 | -0.37(-0.17%) |
Jul 15, 2021 | 213.86 | 217.14 | 213.86 | 216.05 | 132,380 | +1.40(+0.65%) |
Jul 14, 2021 | 214.28 | 216.73 | 213.83 | 214.65 | 166,961 | +0.80(+0.37%) |
Jul 13, 2021 | 214.43 | 215.69 | 213.67 | 213.86 | 138,726 | -1.26(-0.59%) |
Jul 12, 2021 | 214.36 | 215.84 | 213.28 | 215.12 | 165,375 | -0.01(-0.00%) |
Jul 09, 2021 | 212.26 | 215.31 | 211.32 | 215.13 | 194,744 | +4.78(+2.27%) |
Jul 08, 2021 | 211.76 | 213.20 | 209.22 | 210.35 | 328,789 | -4.56(-2.12%) |
Jul 07, 2021 | 211.55 | 215.32 | 209.48 | 214.91 | 305,549 | +2.86(+1.35%) |
Jul 06, 2021 | 215.25 | 215.25 | 211.47 | 212.05 | 232,941 | -2.01(-0.94%) |
Jul 02, 2021 | 212.59 | 214.53 | 211.52 | 214.06 | 124,152 | +1.74(+0.82%) |
Jul 01, 2021 | 213.76 | 215.47 | 212.06 | 212.32 | 222,092 | -1.07(-0.50%) |
Jun 30, 2021 | 213.48 | 214.32 | 212.64 | 213.39 | 211,289 | -0.09(-0.04%) |
Jun 29, 2021 | 213.27 | 215.35 | 212.64 | 213.48 | 202,705 | +0.88(+0.42%) |
Jun 28, 2021 | 215.45 | 216.14 | 211.93 | 212.59 | 250,590 | -1.92(-0.90%) |
Jun 25, 2021 | 212.88 | 216.90 | 212.10 | 214.52 | 1,421,084 | +2.50(+1.18%) |
Jun 24, 2021 | 212.75 | 214.02 | 211.41 | 212.02 | 343,157 | +0.19(+0.09%) |
Jun 23, 2021 | 212.80 | 214.25 | 211.49 | 211.82 | 155,265 | -1.09(-0.51%) |
Jun 22, 2021 | 213.18 | 213.98 | 211.95 | 212.91 | 129,851 | -0.52(-0.25%) |
Jun 21, 2021 | 211.25 | 214.53 | 210.31 | 213.44 | 155,523 | +4.18(+2.00%) |
Jun 18, 2021 | 208.41 | 211.05 | 206.59 | 209.26 | 429,701 | -2.44(-1.15%) |
Jun 17, 2021 | 213.62 | 213.62 | 210.36 | 211.70 | 149,998 | -1.61(-0.76%) |
Jun 16, 2021 | 216.80 | 217.07 | 212.94 | 213.31 | 189,922 | -3.49(-1.61%) |
Jun 15, 2021 | 216.22 | 217.38 | 214.18 | 216.80 | 125,996 | +1.68(+0.78%) |
Jun 14, 2021 | 215.66 | 216.69 | 214.78 | 215.12 | 166,400 | -1.08(-0.50%) |
Jun 11, 2021 | 217.48 | 217.62 | 214.94 | 216.20 | 128,862 | -0.75(-0.35%) |
Jun 10, 2021 | 218.06 | 218.06 | 215.46 | 216.95 | 147,616 | +1.04(+0.48%) |
Jun 09, 2021 | 215.94 | 216.31 | 215.94 | 215.91 | 208,700 | -0.21(-0.10%) |
Jun 08, 2021 | 215.81 | 217.54 | 214.85 | 216.12 | 163,785 | -0.23(-0.11%) |
Jun 07, 2021 | 218.11 | 218.44 | 215.47 | 216.35 | 287,215 | -1.55(-0.71%) |
Jun 04, 2021 | 215.69 | 218.61 | 214.13 | 217.91 | 203,125 | +3.55(+1.66%) |
Jun 03, 2021 | 214.57 | 216.58 | 213.23 | 214.36 | 250,965 | -0.99(-0.46%) |
Jun 02, 2021 | 216.54 | 217.42 | 212.21 | 215.35 | 170,720 | -0.14(-0.06%) |