Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 235.14 | 236.98 | 229.94 | 231.88 | 425,318 | -0.21(-0.09%) |
Aug 30, 2021 | 226.70 | 232.58 | 226.49 | 232.10 | 345,244 | +5.13(+2.26%) |
Aug 27, 2021 | 226.91 | 229.14 | 226.09 | 226.96 | 163,940 | +1.01(+0.45%) |
Aug 26, 2021 | 226.45 | 226.45 | 225.13 | 225.95 | 134,864 | -1.00(-0.44%) |
Aug 25, 2021 | 227.61 | 228.42 | 225.75 | 226.95 | 168,354 | +0.17(+0.07%) |
Aug 24, 2021 | 224.39 | 227.87 | 224.39 | 226.79 | 142,794 | +2.27(+1.01%) |
Aug 23, 2021 | 224.56 | 226.11 | 223.59 | 224.51 | 144,001 | +1.23(+0.55%) |
Aug 20, 2021 | 219.77 | 223.59 | 218.79 | 223.28 | 129,848 | +4.00(+1.82%) |
Aug 19, 2021 | 219.10 | 221.57 | 218.93 | 219.29 | 115,651 | -0.90(-0.41%) |
Aug 18, 2021 | 221.24 | 222.74 | 219.78 | 220.19 | 85,442 | -1.76(-0.79%) |
Aug 17, 2021 | 220.93 | 222.21 | 219.28 | 221.94 | 104,729 | -0.65(-0.29%) |
Aug 16, 2021 | 221.03 | 222.84 | 218.95 | 222.59 | 98,682 | +0.93(+0.42%) |
Aug 13, 2021 | 220.07 | 222.18 | 218.86 | 221.66 | 164,479 | +1.97(+0.90%) |
Aug 12, 2021 | 217.06 | 220.53 | 215.34 | 219.69 | 152,801 | +3.09(+1.43%) |
Aug 11, 2021 | 216.44 | 217.77 | 215.42 | 216.60 | 116,383 | +1.58(+0.74%) |
Aug 10, 2021 | 216.32 | 217.58 | 214.30 | 215.02 | 164,191 | -0.40(-0.18%) |
Aug 09, 2021 | 217.38 | 217.38 | 214.05 | 215.42 | 133,836 | -2.69(-1.23%) |
Aug 06, 2021 | 218.97 | 220.46 | 217.50 | 218.10 | 87,560 | -0.56(-0.26%) |
Aug 05, 2021 | 219.91 | 220.60 | 217.79 | 218.66 | 140,994 | -0.98(-0.45%) |
Aug 04, 2021 | 220.99 | 221.77 | 219.46 | 219.65 | 109,817 | -1.60(-0.72%) |
Aug 03, 2021 | 220.70 | 222.33 | 219.88 | 221.25 | 141,535 | +1.09(+0.49%) |
Aug 02, 2021 | 220.17 | 222.83 | 219.62 | 220.16 | 132,520 | +0.88(+0.40%) |
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.28 | 220,308 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.12 | 216.41 | 218.22 | 109,643 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.14 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,659 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.78 | 217.50 | 149,676 | -0.67(-0.31%) |
Jul 23, 2021 | 217.06 | 218.18 | 215.49 | 218.17 | 77,438 | +2.24(+1.04%) |
Jul 22, 2021 | 217.52 | 218.15 | 215.20 | 215.93 | 109,804 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.72 | 116,914 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.61 | 212.61 | 217.13 | 236,468 | +5.26(+2.48%) |
Jul 19, 2021 | 212.89 | 213.31 | 210.24 | 211.88 | 139,437 | -3.27(-1.52%) |
Jul 16, 2021 | 216.39 | 217.37 | 214.99 | 215.15 | 181,322 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,711 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,379 | +0.79(+0.37%) |
Jul 13, 2021 | 213.89 | 215.16 | 213.14 | 213.32 | 139,073 | -1.26(-0.59%) |
Jul 12, 2021 | 213.83 | 215.30 | 212.75 | 214.58 | 165,789 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,231 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.70 | 209.82 | 329,611 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,313 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.95 | 211.52 | 233,524 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.53 | 124,462 | +1.74(+0.82%) |
Jul 01, 2021 | 213.22 | 214.93 | 211.53 | 211.79 | 222,647 | -1.07(-0.50%) |
Jun 30, 2021 | 212.94 | 213.79 | 212.11 | 212.86 | 211,818 | -0.09(-0.04%) |
Jun 29, 2021 | 212.74 | 214.81 | 212.11 | 212.94 | 203,212 | +0.88(+0.42%) |
Jun 28, 2021 | 214.91 | 215.60 | 211.40 | 212.06 | 251,217 | -1.92(-0.90%) |
Jun 25, 2021 | 212.35 | 216.36 | 211.57 | 213.98 | 1,424,637 | +2.49(+1.18%) |
Jun 24, 2021 | 212.22 | 213.48 | 210.88 | 211.49 | 344,014 | +0.19(+0.09%) |
Jun 23, 2021 | 212.26 | 213.72 | 210.97 | 211.30 | 155,653 | -1.09(-0.51%) |
Jun 22, 2021 | 212.64 | 213.45 | 211.42 | 212.38 | 130,176 | -0.52(-0.25%) |
Jun 21, 2021 | 210.72 | 213.99 | 209.78 | 212.91 | 155,912 | +4.17(+2.00%) |
Jun 18, 2021 | 207.89 | 210.52 | 206.08 | 208.74 | 430,775 | -2.43(-1.15%) |
Jun 17, 2021 | 213.09 | 213.09 | 209.83 | 211.17 | 150,373 | -1.61(-0.76%) |
Jun 16, 2021 | 216.26 | 216.53 | 212.41 | 212.78 | 190,396 | -3.48(-1.61%) |
Jun 15, 2021 | 215.68 | 216.83 | 213.64 | 216.26 | 126,311 | +1.68(+0.78%) |
Jun 14, 2021 | 215.13 | 216.15 | 214.24 | 214.58 | 166,816 | -1.08(-0.50%) |
Jun 11, 2021 | 216.94 | 217.07 | 214.41 | 215.66 | 129,184 | -0.75(-0.35%) |
Jun 10, 2021 | 217.52 | 217.52 | 214.92 | 216.41 | 147,985 | +1.04(+0.48%) |
Jun 09, 2021 | 215.40 | 215.77 | 215.40 | 215.37 | 209,222 | -0.21(-0.10%) |
Jun 08, 2021 | 215.27 | 217.00 | 214.31 | 215.58 | 164,194 | -0.23(-0.11%) |
Jun 07, 2021 | 217.57 | 217.90 | 214.93 | 215.81 | 287,933 | -1.55(-0.71%) |
Jun 04, 2021 | 215.16 | 218.06 | 213.59 | 217.37 | 203,633 | +3.54(+1.66%) |
Jun 03, 2021 | 214.04 | 216.04 | 212.70 | 213.83 | 251,592 | -0.99(-0.46%) |
Jun 02, 2021 | 216.00 | 216.88 | 211.68 | 214.81 | 171,147 | -0.14(-0.06%) |