Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 247.03 | 250.99 | 245.77 | 246.66 | 1,867,266 | -0.50(-0.20%) |
Aug 30, 2021 | 246.24 | 248.71 | 245.29 | 247.16 | 617,099 | +1.60(+0.65%) |
Aug 27, 2021 | 246.19 | 247.08 | 244.29 | 245.56 | 929,051 | +0.79(+0.32%) |
Aug 26, 2021 | 245.31 | 246.85 | 243.79 | 244.77 | 940,668 | -1.02(-0.42%) |
Aug 25, 2021 | 243.91 | 248.90 | 243.01 | 245.79 | 1,140,655 | +2.55(+1.05%) |
Aug 24, 2021 | 243.35 | 245.36 | 243.14 | 243.25 | 838,250 | -0.17(-0.07%) |
Aug 23, 2021 | 243.99 | 245.50 | 243.21 | 243.41 | 1,031,466 | +0.30(+0.12%) |
Aug 20, 2021 | 240.44 | 244.40 | 240.44 | 243.11 | 1,032,673 | +2.77(+1.15%) |
Aug 19, 2021 | 235.03 | 241.09 | 233.85 | 240.34 | 1,089,531 | +3.93(+1.66%) |
Aug 18, 2021 | 237.28 | 240.51 | 236.15 | 236.41 | 1,255,922 | -2.50(-1.04%) |
Aug 17, 2021 | 238.42 | 241.40 | 237.63 | 238.91 | 1,115,452 | -1.25(-0.52%) |
Aug 16, 2021 | 236.54 | 240.43 | 236.15 | 240.16 | 920,652 | +3.25(+1.37%) |
Aug 13, 2021 | 236.46 | 237.93 | 236.00 | 236.91 | 851,720 | +0.43(+0.18%) |
Aug 12, 2021 | 231.08 | 238.33 | 230.21 | 236.48 | 1,150,160 | +1.35(+0.57%) |
Aug 11, 2021 | 234.79 | 235.67 | 230.51 | 235.14 | 1,388,519 | +0.49(+0.21%) |
Aug 10, 2021 | 239.85 | 242.25 | 233.73 | 234.65 | 2,031,207 | -7.78(-3.21%) |
Aug 09, 2021 | 242.78 | 243.75 | 241.34 | 242.43 | 716,208 | -1.44(-0.59%) |
Aug 06, 2021 | 243.74 | 246.20 | 243.43 | 243.87 | 1,074,328 | +1.03(+0.43%) |
Aug 05, 2021 | 243.01 | 244.24 | 238.20 | 242.84 | 1,177,119 | +0.78(+0.32%) |
Aug 04, 2021 | 245.90 | 248.76 | 241.82 | 242.06 | 1,567,354 | -5.12(-2.07%) |
Aug 03, 2021 | 245.65 | 247.85 | 241.24 | 247.18 | 1,309,204 | +2.45(+1.00%) |
Aug 02, 2021 | 242.63 | 245.52 | 242.21 | 244.73 | 1,201,902 | +2.73(+1.13%) |
Jul 30, 2021 | 240.87 | 243.55 | 240.78 | 242.00 | 1,316,571 | +0.29(+0.12%) |
Jul 29, 2021 | 241.00 | 243.25 | 240.69 | 241.71 | 1,120,675 | +1.92(+0.80%) |
Jul 28, 2021 | 241.24 | 241.38 | 236.65 | 239.79 | 1,136,385 | -1.72(-0.71%) |
Jul 27, 2021 | 239.52 | 244.52 | 237.91 | 241.50 | 1,587,947 | +1.88(+0.79%) |
Jul 26, 2021 | 241.37 | 242.22 | 234.80 | 239.62 | 1,753,969 | -2.63(-1.09%) |
Jul 23, 2021 | 242.50 | 244.09 | 240.20 | 242.25 | 1,522,594 | +1.63(+0.68%) |
Jul 22, 2021 | 243.18 | 243.75 | 239.59 | 240.62 | 1,748,755 | -2.40(-0.99%) |
Jul 21, 2021 | 244.72 | 248.09 | 242.11 | 243.02 | 2,499,180 | +0.34(+0.14%) |
Jul 20, 2021 | 233.13 | 245.71 | 231.74 | 242.68 | 4,947,220 | +30.49(+14.37%) |
Jul 19, 2021 | 210.08 | 213.75 | 209.25 | 212.19 | 1,634,276 | -1.53(-0.72%) |
Jul 16, 2021 | 215.46 | 216.09 | 213.52 | 213.72 | 1,067,543 | -1.06(-0.49%) |
Jul 15, 2021 | 211.60 | 215.44 | 211.60 | 214.79 | 1,150,968 | +1.50(+0.70%) |
Jul 14, 2021 | 214.50 | 215.30 | 212.54 | 213.29 | 1,254,700 | -0.47(-0.22%) |
Jul 13, 2021 | 214.50 | 215.40 | 212.67 | 213.75 | 894,906 | -1.08(-0.50%) |
Jul 12, 2021 | 212.05 | 216.17 | 211.24 | 214.84 | 1,126,923 | +1.51(+0.71%) |
Jul 09, 2021 | 210.93 | 214.47 | 209.84 | 213.32 | 936,389 | +4.62(+2.21%) |
Jul 08, 2021 | 208.28 | 209.93 | 206.34 | 208.70 | 1,001,890 | -2.81(-1.33%) |
Jul 07, 2021 | 209.21 | 211.99 | 208.93 | 211.51 | 1,000,820 | +2.04(+0.97%) |
Jul 06, 2021 | 208.70 | 209.54 | 206.17 | 209.47 | 985,704 | -0.01(-0.00%) |
Jul 02, 2021 | 206.19 | 209.81 | 205.17 | 209.48 | 850,599 | +2.94(+1.43%) |
Jul 01, 2021 | 202.24 | 207.19 | 201.98 | 206.54 | 1,484,018 | +4.96(+2.46%) |
Jun 30, 2021 | 200.36 | 201.75 | 199.33 | 201.58 | 1,475,198 | +0.84(+0.42%) |
Jun 29, 2021 | 203.34 | 204.57 | 200.28 | 200.74 | 939,586 | -1.01(-0.50%) |
Jun 28, 2021 | 202.14 | 202.49 | 200.38 | 201.75 | 1,126,034 | -0.68(-0.34%) |
Jun 25, 2021 | 199.72 | 203.25 | 198.66 | 202.43 | 3,127,427 | +3.11(+1.56%) |
Jun 24, 2021 | 203.08 | 203.08 | 198.97 | 199.32 | 1,320,148 | -1.68(-0.83%) |
Jun 23, 2021 | 204.41 | 204.70 | 200.87 | 201.00 | 1,079,035 | -3.60(-1.76%) |
Jun 22, 2021 | 202.29 | 205.74 | 201.98 | 204.60 | 1,160,037 | +1.71(+0.84%) |
Jun 21, 2021 | 197.83 | 203.23 | 196.86 | 202.89 | 989,309 | +6.56(+3.34%) |
Jun 18, 2021 | 197.80 | 199.05 | 195.41 | 196.33 | 2,642,030 | -5.70(-2.82%) |
Jun 17, 2021 | 202.30 | 203.92 | 199.03 | 202.03 | 1,272,683 | +0.44(+0.22%) |
Jun 16, 2021 | 203.42 | 205.04 | 201.37 | 201.59 | 1,373,625 | -2.73(-1.34%) |
Jun 15, 2021 | 202.51 | 205.87 | 201.68 | 204.32 | 881,804 | +2.12(+1.05%) |
Jun 14, 2021 | 205.03 | 205.45 | 200.34 | 202.20 | 1,513,374 | -3.73(-1.81%) |
Jun 11, 2021 | 204.69 | 206.18 | 203.90 | 205.93 | 722,155 | +1.55(+0.76%) |
Jun 10, 2021 | 203.79 | 206.63 | 203.12 | 204.38 | 1,127,134 | +1.74(+0.86%) |
Jun 09, 2021 | 204.84 | 205.25 | 202.54 | 202.64 | 1,126,936 | -1.49(-0.73%) |
Jun 08, 2021 | 206.07 | 206.45 | 203.12 | 204.13 | 1,354,429 | -1.97(-0.96%) |
Jun 07, 2021 | 208.33 | 209.36 | 205.76 | 206.10 | 1,082,519 | -1.85(-0.89%) |
Jun 04, 2021 | 208.78 | 210.22 | 207.15 | 207.95 | 991,699 | +0.50(+0.24%) |
Jun 03, 2021 | 203.46 | 208.11 | 202.26 | 207.45 | 1,611,814 | +2.56(+1.25%) |
Jun 02, 2021 | 211.33 | 211.44 | 203.60 | 204.89 | 1,398,876 | -5.10(-2.43%) |