Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 222.97 | 224.84 | 221.95 | 224.59 | 3,106,701 | +2.04(+0.92%) |
Aug 30, 2021 | 223.25 | 223.64 | 221.85 | 222.54 | 2,386,026 | -0.84(-0.37%) |
Aug 27, 2021 | 223.33 | 224.20 | 222.34 | 223.38 | 1,896,628 | +0.50(+0.22%) |
Aug 26, 2021 | 224.61 | 224.73 | 221.91 | 222.88 | 2,134,778 | -1.77(-0.79%) |
Aug 25, 2021 | 223.80 | 225.38 | 223.72 | 224.65 | 1,773,336 | +0.38(+0.17%) |
Aug 24, 2021 | 226.12 | 226.12 | 224.17 | 224.27 | 1,793,774 | -1.16(-0.51%) |
Aug 23, 2021 | 225.24 | 225.82 | 223.86 | 225.43 | 2,218,562 | +1.10(+0.49%) |
Aug 20, 2021 | 222.89 | 225.18 | 222.29 | 224.33 | 2,115,668 | +1.19(+0.53%) |
Aug 19, 2021 | 222.63 | 223.98 | 222.05 | 223.15 | 1,547,251 | -0.80(-0.36%) |
Aug 18, 2021 | 225.22 | 225.51 | 223.66 | 223.94 | 2,355,389 | -2.07(-0.92%) |
Aug 17, 2021 | 226.08 | 226.54 | 224.07 | 226.01 | 1,755,838 | -0.65(-0.29%) |
Aug 16, 2021 | 224.81 | 226.74 | 224.40 | 226.66 | 2,312,646 | +2.02(+0.90%) |
Aug 13, 2021 | 222.73 | 224.81 | 222.24 | 224.64 | 1,806,934 | +2.02(+0.91%) |
Aug 12, 2021 | 221.99 | 222.70 | 221.09 | 222.62 | 1,585,045 | +1.05(+0.48%) |
Aug 11, 2021 | 220.29 | 221.93 | 219.87 | 221.56 | 2,093,283 | +1.97(+0.90%) |
Aug 10, 2021 | 221.14 | 221.14 | 219.39 | 219.59 | 2,155,567 | -1.16(-0.52%) |
Aug 09, 2021 | 221.79 | 222.05 | 220.13 | 220.75 | 2,224,106 | -1.49(-0.67%) |
Aug 06, 2021 | 222.63 | 223.06 | 221.68 | 222.23 | 1,657,144 | -0.15(-0.07%) |
Aug 05, 2021 | 221.74 | 222.75 | 220.43 | 222.38 | 2,368,836 | +1.50(+0.68%) |
Aug 04, 2021 | 222.41 | 222.55 | 219.21 | 220.89 | 2,381,445 | -1.99(-0.89%) |
Aug 03, 2021 | 225.34 | 225.70 | 221.28 | 222.88 | 3,508,106 | -2.96(-1.31%) |
Aug 02, 2021 | 229.74 | 230.15 | 225.46 | 225.84 | 2,863,727 | -2.46(-1.08%) |
Jul 30, 2021 | 229.37 | 230.84 | 227.83 | 228.30 | 2,484,328 | -1.23(-0.54%) |
Jul 29, 2021 | 228.87 | 230.64 | 228.55 | 229.53 | 2,734,440 | +2.11(+0.93%) |
Jul 28, 2021 | 228.10 | 229.32 | 225.14 | 227.43 | 5,259,120 | -4.30(-1.86%) |
Jul 27, 2021 | 229.67 | 232.38 | 229.57 | 231.72 | 3,330,167 | +2.23(+0.97%) |
Jul 26, 2021 | 227.63 | 230.05 | 227.25 | 229.50 | 2,803,925 | +0.96(+0.42%) |
Jul 23, 2021 | 225.87 | 230.50 | 225.38 | 228.53 | 4,248,702 | +4.03(+1.80%) |
Jul 22, 2021 | 221.66 | 225.46 | 221.20 | 224.50 | 2,697,597 | +2.58(+1.16%) |
Jul 21, 2021 | 221.97 | 223.97 | 221.25 | 221.92 | 2,282,367 | +1.56(+0.71%) |
Jul 20, 2021 | 216.96 | 221.54 | 216.55 | 220.36 | 3,481,175 | +4.71(+2.19%) |
Jul 19, 2021 | 218.58 | 219.46 | 212.98 | 215.65 | 4,012,437 | -5.16(-2.34%) |
Jul 16, 2021 | 223.67 | 223.76 | 220.47 | 220.81 | 1,787,306 | -2.00(-0.90%) |
Jul 15, 2021 | 222.54 | 223.30 | 220.97 | 222.82 | 2,302,661 | -0.23(-0.11%) |
Jul 14, 2021 | 222.96 | 224.86 | 222.59 | 223.05 | 2,119,073 | +0.90(+0.41%) |
Jul 13, 2021 | 221.67 | 223.37 | 221.23 | 222.15 | 2,002,977 | +0.53(+0.24%) |
Jul 12, 2021 | 220.66 | 222.21 | 220.58 | 221.62 | 2,294,902 | -0.07(-0.03%) |
Jul 09, 2021 | 220.17 | 222.21 | 219.22 | 221.69 | 2,722,341 | +2.67(+1.22%) |
Jul 08, 2021 | 219.12 | 219.95 | 218.17 | 219.02 | 2,054,579 | -1.68(-0.76%) |
Jul 07, 2021 | 218.15 | 221.04 | 217.96 | 220.70 | 2,199,712 | +1.77(+0.81%) |
Jul 06, 2021 | 219.79 | 220.01 | 217.28 | 218.93 | 1,873,472 | -0.83(-0.38%) |
Jul 02, 2021 | 219.24 | 220.21 | 218.64 | 219.76 | 1,968,442 | +1.28(+0.59%) |
Jul 01, 2021 | 217.67 | 218.60 | 217.05 | 218.48 | 2,349,903 | +1.20(+0.55%) |
Jun 30, 2021 | 217.21 | 218.46 | 216.91 | 217.28 | 2,605,403 | +0.58(+0.27%) |
Jun 29, 2021 | 217.78 | 217.95 | 216.39 | 216.69 | 2,054,032 | -0.68(-0.31%) |
Jun 28, 2021 | 218.86 | 218.93 | 216.35 | 217.37 | 3,084,935 | -1.25(-0.57%) |
Jun 25, 2021 | 218.92 | 219.55 | 218.55 | 218.62 | 3,189,485 | -0.86(-0.39%) |
Jun 24, 2021 | 220.20 | 221.20 | 218.92 | 219.48 | 1,955,975 | +0.09(+0.04%) |
Jun 23, 2021 | 219.45 | 220.53 | 218.88 | 219.39 | 1,808,905 | -0.60(-0.27%) |
Jun 22, 2021 | 219.63 | 220.92 | 218.63 | 219.99 | 1,869,387 | +0.92(+0.42%) |
Jun 21, 2021 | 216.94 | 219.38 | 215.85 | 219.07 | 2,331,454 | +3.09(+1.43%) |
Jun 18, 2021 | 218.22 | 219.06 | 215.24 | 215.99 | 4,686,484 | -4.01(-1.82%) |
Jun 17, 2021 | 221.12 | 222.24 | 219.43 | 219.99 | 2,015,329 | -1.60(-0.72%) |
Jun 16, 2021 | 223.13 | 223.19 | 219.90 | 221.59 | 3,138,014 | -0.73(-0.33%) |
Jun 15, 2021 | 223.42 | 223.69 | 221.67 | 222.32 | 2,071,384 | -0.59(-0.27%) |
Jun 14, 2021 | 223.10 | 223.65 | 220.87 | 222.91 | 1,952,663 | +0.05(+0.02%) |
Jun 11, 2021 | 221.05 | 223.40 | 220.78 | 222.86 | 2,821,908 | +2.20(+1.00%) |
Jun 10, 2021 | 218.27 | 220.95 | 218.16 | 220.66 | 2,693,933 | +2.94(+1.35%) |
Jun 09, 2021 | 219.15 | 220.41 | 217.71 | 217.73 | 2,107,359 | -1.10(-0.50%) |
Jun 08, 2021 | 217.76 | 220.09 | 217.60 | 218.83 | 2,239,406 | +0.89(+0.41%) |
Jun 07, 2021 | 220.11 | 220.17 | 217.44 | 217.93 | 1,995,513 | -1.59(-0.72%) |
Jun 04, 2021 | 219.58 | 219.92 | 218.29 | 219.52 | 1,717,400 | +0.88(+0.40%) |
Jun 03, 2021 | 218.76 | 218.94 | 216.49 | 218.65 | 3,454,571 | -1.25(-0.57%) |
Jun 02, 2021 | 220.08 | 220.42 | 219.01 | 219.90 | 3,372,200 | +0.51(+0.23%) |