Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 207.35 | 207.60 | 203.52 | 204.75 | 5,755,646 | -2.12(-1.02%) |
Aug 30, 2021 | 207.97 | 208.32 | 206.55 | 206.87 | 3,690,996 | -1.21(-0.58%) |
Aug 27, 2021 | 207.97 | 209.17 | 207.82 | 208.08 | 2,069,570 | +0.42(+0.20%) |
Aug 26, 2021 | 207.97 | 208.78 | 206.30 | 207.66 | 3,261,223 | -0.29(-0.14%) |
Aug 25, 2021 | 208.21 | 208.64 | 207.15 | 207.95 | 1,855,936 | +0.04(+0.02%) |
Aug 24, 2021 | 210.35 | 210.81 | 207.78 | 207.91 | 2,544,087 | -2.38(-1.13%) |
Aug 23, 2021 | 210.84 | 212.45 | 210.03 | 210.29 | 1,993,391 | +0.07(+0.03%) |
Aug 20, 2021 | 210.45 | 211.22 | 209.68 | 210.22 | 1,712,187 | -0.06(-0.03%) |
Aug 19, 2021 | 209.65 | 211.91 | 208.99 | 210.28 | 2,245,880 | -0.99(-0.47%) |
Aug 18, 2021 | 210.91 | 214.52 | 210.67 | 211.26 | 2,423,576 | -0.98(-0.46%) |
Aug 17, 2021 | 213.08 | 213.08 | 209.68 | 212.24 | 2,410,459 | -1.53(-0.72%) |
Aug 16, 2021 | 213.74 | 214.32 | 211.46 | 213.77 | 1,922,871 | -0.29(-0.14%) |
Aug 13, 2021 | 214.34 | 214.79 | 212.94 | 214.06 | 1,909,351 | +0.13(+0.06%) |
Aug 12, 2021 | 211.71 | 214.13 | 211.52 | 213.93 | 2,145,250 | +1.19(+0.56%) |
Aug 11, 2021 | 208.96 | 212.92 | 208.48 | 212.74 | 3,273,785 | +4.40(+2.11%) |
Aug 10, 2021 | 207.32 | 209.49 | 206.23 | 208.34 | 2,193,625 | +1.65(+0.80%) |
Aug 09, 2021 | 206.62 | 207.28 | 206.21 | 206.69 | 2,117,670 | -0.52(-0.25%) |
Aug 06, 2021 | 206.63 | 208.33 | 206.38 | 207.21 | 2,640,094 | +1.26(+0.61%) |
Aug 05, 2021 | 205.22 | 206.35 | 204.46 | 205.95 | 2,183,424 | +1.45(+0.71%) |
Aug 04, 2021 | 206.21 | 206.38 | 204.09 | 204.50 | 2,550,652 | -2.29(-1.11%) |
Aug 03, 2021 | 204.77 | 207.42 | 204.05 | 206.79 | 2,423,942 | +2.39(+1.17%) |
Aug 02, 2021 | 207.19 | 207.62 | 204.27 | 204.40 | 2,118,943 | -1.17(-0.57%) |
Jul 30, 2021 | 203.66 | 206.36 | 204.22 | 205.57 | 2,473,311 | +1.35(+0.66%) |
Jul 29, 2021 | 205.04 | 206.39 | 204.14 | 204.22 | 2,030,446 | +0.71(+0.35%) |
Jul 28, 2021 | 205.61 | 205.87 | 202.54 | 203.50 | 2,518,062 | -1.38(-0.67%) |
Jul 27, 2021 | 206.03 | 207.11 | 204.09 | 204.88 | 3,404,273 | -2.03(-0.98%) |
Jul 26, 2021 | 206.67 | 208.61 | 205.43 | 206.91 | 3,023,171 | +0.04(+0.02%) |
Jul 23, 2021 | 207.21 | 208.28 | 206.23 | 206.88 | 4,599,131 | +0.57(+0.28%) |
Jul 22, 2021 | 209.72 | 210.96 | 205.84 | 206.30 | 4,461,887 | +2.21(+1.08%) |
Jul 21, 2021 | 203.40 | 206.00 | 203.18 | 204.09 | 2,468,916 | +1.61(+0.79%) |
Jul 20, 2021 | 201.09 | 204.51 | 201.09 | 202.49 | 3,263,198 | +1.07(+0.53%) |
Jul 19, 2021 | 202.28 | 202.87 | 200.10 | 201.42 | 3,918,926 | -3.83(-1.87%) |
Jul 16, 2021 | 206.63 | 207.50 | 204.68 | 205.25 | 3,148,098 | -1.43(-0.69%) |
Jul 15, 2021 | 205.65 | 207.56 | 204.77 | 206.68 | 2,203,028 | -0.10(-0.05%) |
Jul 14, 2021 | 206.66 | 208.06 | 206.03 | 206.78 | 4,892,197 | +0.82(+0.40%) |
Jul 13, 2021 | 207.55 | 208.05 | 205.79 | 205.96 | 3,688,204 | -1.92(-0.92%) |
Jul 12, 2021 | 207.68 | 208.73 | 206.41 | 207.88 | 3,631,907 | -0.44(-0.21%) |
Jul 09, 2021 | 206.74 | 209.22 | 206.48 | 208.32 | 4,501,329 | +3.15(+1.53%) |
Jul 08, 2021 | 208.65 | 209.76 | 204.30 | 205.18 | 6,032,656 | -9.41(-4.38%) |
Jul 07, 2021 | 209.38 | 214.95 | 209.09 | 214.58 | 2,777,215 | +4.27(+2.03%) |
Jul 06, 2021 | 211.65 | 211.90 | 207.97 | 210.31 | 2,408,849 | -0.85(-0.40%) |
Jul 02, 2021 | 210.59 | 212.31 | 209.95 | 211.17 | 1,816,103 | +1.10(+0.52%) |
Jul 01, 2021 | 208.16 | 210.18 | 207.97 | 210.07 | 2,515,609 | +3.40(+1.65%) |
Jun 30, 2021 | 205.36 | 207.42 | 204.64 | 206.67 | 3,009,953 | +1.20(+0.59%) |
Jun 29, 2021 | 206.63 | 207.09 | 204.81 | 205.47 | 2,344,629 | -0.45(-0.22%) |
Jun 28, 2021 | 207.91 | 208.16 | 204.97 | 205.92 | 2,270,293 | -2.01(-0.97%) |
Jun 25, 2021 | 205.79 | 208.14 | 205.13 | 207.93 | 4,616,453 | +2.63(+1.28%) |
Jun 24, 2021 | 206.31 | 206.59 | 203.90 | 205.30 | 3,709,598 | -0.60(-0.29%) |
Jun 23, 2021 | 206.59 | 208.05 | 205.55 | 205.90 | 2,794,353 | +0.11(+0.05%) |
Jun 22, 2021 | 203.65 | 206.14 | 203.00 | 205.79 | 2,459,417 | +1.39(+0.68%) |
Jun 21, 2021 | 203.00 | 205.66 | 202.57 | 204.40 | 3,152,113 | +2.54(+1.26%) |
Jun 18, 2021 | 203.70 | 204.19 | 201.57 | 201.86 | 5,099,147 | -4.00(-1.94%) |
Jun 17, 2021 | 208.54 | 209.06 | 204.07 | 205.86 | 3,153,055 | -2.81(-1.35%) |
Jun 16, 2021 | 210.10 | 210.10 | 207.09 | 208.67 | 3,089,841 | -0.73(-0.35%) |
Jun 15, 2021 | 210.00 | 210.39 | 208.78 | 209.40 | 2,160,441 | +0.21(+0.10%) |
Jun 14, 2021 | 207.28 | 209.32 | 206.92 | 209.20 | 1,877,412 | +1.21(+0.58%) |
Jun 11, 2021 | 207.51 | 208.81 | 207.38 | 207.99 | 2,160,209 | +1.64(+0.79%) |
Jun 10, 2021 | 208.92 | 209.71 | 206.17 | 206.35 | 3,274,342 | -1.79(-0.86%) |
Jun 09, 2021 | 208.22 | 209.10 | 207.03 | 208.14 | 2,253,189 | -0.31(-0.15%) |
Jun 08, 2021 | 208.78 | 210.00 | 206.40 | 208.46 | 2,672,765 | -1.05(-0.50%) |
Jun 07, 2021 | 213.04 | 213.04 | 209.38 | 209.51 | 2,050,410 | -3.03(-1.42%) |
Jun 04, 2021 | 212.85 | 213.41 | 210.99 | 212.53 | 1,960,687 | +1.15(+0.54%) |
Jun 03, 2021 | 210.00 | 213.13 | 209.44 | 211.39 | 2,405,397 | +0.47(+0.22%) |
Jun 02, 2021 | 210.72 | 212.70 | 210.20 | 210.92 | 2,388,604 | -0.54(-0.26%) |