Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 197.25 | 204.41 | 196.95 | 201.68 | 2,930,059 | +3.98(+2.01%) |
Aug 30, 2021 | 200.71 | 200.96 | 197.48 | 197.69 | 1,622,530 | -3.06(-1.52%) |
Aug 27, 2021 | 198.82 | 201.61 | 198.29 | 200.75 | 1,609,020 | +2.75(+1.39%) |
Aug 26, 2021 | 200.34 | 201.64 | 197.83 | 198.00 | 2,174,682 | -3.43(-1.70%) |
Aug 25, 2021 | 201.39 | 203.43 | 199.41 | 201.43 | 1,826,354 | -0.48(-0.24%) |
Aug 24, 2021 | 200.28 | 203.44 | 199.62 | 201.90 | 1,774,209 | +3.95(+2.00%) |
Aug 23, 2021 | 198.43 | 199.25 | 197.44 | 197.95 | 1,260,961 | +0.20(+0.10%) |
Aug 20, 2021 | 196.95 | 199.06 | 196.00 | 197.75 | 1,907,809 | +1.29(+0.65%) |
Aug 19, 2021 | 195.34 | 197.04 | 194.85 | 196.46 | 2,781,066 | +0.55(+0.28%) |
Aug 18, 2021 | 199.56 | 200.08 | 195.73 | 195.91 | 3,533,734 | -4.67(-2.33%) |
Aug 17, 2021 | 200.52 | 202.02 | 199.25 | 200.58 | 1,615,162 | -0.38(-0.19%) |
Aug 16, 2021 | 199.25 | 201.53 | 198.48 | 200.96 | 1,427,104 | +0.28(+0.14%) |
Aug 13, 2021 | 201.41 | 201.96 | 199.18 | 200.69 | 1,218,891 | +0.89(+0.44%) |
Aug 12, 2021 | 200.07 | 201.58 | 199.39 | 199.80 | 2,016,052 | -1.54(-0.77%) |
Aug 11, 2021 | 202.62 | 203.10 | 200.87 | 201.34 | 1,379,943 | +0.33(+0.17%) |
Aug 10, 2021 | 201.43 | 201.92 | 199.47 | 201.01 | 2,487,509 | -0.19(-0.09%) |
Aug 09, 2021 | 199.35 | 203.09 | 198.88 | 201.20 | 2,469,188 | +1.76(+0.88%) |
Aug 06, 2021 | 197.39 | 201.18 | 195.69 | 199.44 | 4,099,538 | +2.95(+1.50%) |
Aug 05, 2021 | 206.21 | 207.94 | 190.25 | 196.49 | 8,355,256 | -24.08(-10.92%) |
Aug 04, 2021 | 221.81 | 222.49 | 219.92 | 220.57 | 1,841,486 | -2.36(-1.06%) |
Aug 03, 2021 | 219.94 | 223.33 | 218.11 | 222.93 | 1,518,955 | +4.39(+2.01%) |
Aug 02, 2021 | 219.16 | 219.96 | 217.73 | 218.54 | 1,457,768 | -0.13(-0.06%) |
Jul 30, 2021 | 217.48 | 220.10 | 216.72 | 218.68 | 1,870,740 | +0.51(+0.24%) |
Jul 29, 2021 | 217.84 | 219.11 | 216.90 | 218.16 | 1,262,327 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.54 | 216.54 | 2,007,166 | -1.55(-0.71%) |
Jul 27, 2021 | 216.30 | 218.21 | 214.07 | 218.09 | 3,277,058 | +0.42(+0.19%) |
Jul 26, 2021 | 221.48 | 222.41 | 217.30 | 217.68 | 1,758,516 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.09 | 221.16 | 221.91 | 1,160,020 | +0.61(+0.28%) |
Jul 22, 2021 | 223.03 | 223.43 | 220.35 | 221.29 | 960,957 | -1.27(-0.57%) |
Jul 21, 2021 | 222.60 | 224.06 | 221.63 | 222.56 | 1,555,749 | +1.48(+0.67%) |
Jul 20, 2021 | 218.01 | 222.21 | 217.47 | 221.09 | 2,689,565 | +4.18(+1.93%) |
Jul 19, 2021 | 220.58 | 221.44 | 214.57 | 216.90 | 1,791,816 | -5.91(-2.65%) |
Jul 16, 2021 | 224.80 | 224.80 | 222.06 | 222.81 | 1,455,591 | -1.03(-0.46%) |
Jul 15, 2021 | 223.32 | 224.82 | 222.13 | 223.84 | 1,728,144 | -1.06(-0.47%) |
Jul 14, 2021 | 225.21 | 225.66 | 223.07 | 224.90 | 1,361,110 | +0.44(+0.20%) |
Jul 13, 2021 | 224.26 | 225.99 | 223.04 | 224.46 | 2,667,876 | +0.32(+0.14%) |
Jul 12, 2021 | 222.23 | 224.81 | 221.07 | 224.13 | 2,509,275 | +0.30(+0.14%) |
Jul 09, 2021 | 222.88 | 224.06 | 221.75 | 223.83 | 2,302,259 | +3.33(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.64 | 220.50 | 1,466,888 | -4.31(-1.92%) |
Jul 07, 2021 | 223.57 | 225.24 | 222.12 | 224.81 | 2,133,170 | +0.66(+0.29%) |
Jul 06, 2021 | 226.02 | 226.80 | 222.32 | 224.15 | 2,887,406 | -2.66(-1.17%) |
Jul 02, 2021 | 227.26 | 227.53 | 225.47 | 226.81 | 1,548,304 | -0.26(-0.11%) |
Jul 01, 2021 | 227.10 | 227.87 | 225.69 | 227.07 | 2,650,815 | +1.17(+0.52%) |
Jun 30, 2021 | 225.34 | 226.74 | 225.32 | 225.90 | 1,263,098 | +0.36(+0.16%) |
Jun 29, 2021 | 228.98 | 231.07 | 225.31 | 225.54 | 1,815,086 | -3.19(-1.40%) |
Jun 28, 2021 | 225.86 | 229.64 | 225.45 | 228.73 | 1,956,360 | +2.80(+1.24%) |
Jun 25, 2021 | 224.85 | 227.10 | 223.22 | 225.93 | 3,579,812 | +2.22(+0.99%) |
Jun 24, 2021 | 223.06 | 224.65 | 222.12 | 223.71 | 1,830,160 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.80 | 221.73 | 221.95 | 1,515,292 | -2.94(-1.31%) |
Jun 22, 2021 | 226.06 | 226.06 | 223.57 | 224.89 | 1,906,707 | -0.45(-0.20%) |
Jun 21, 2021 | 221.97 | 225.71 | 221.52 | 225.34 | 2,686,292 | +4.30(+1.94%) |
Jun 18, 2021 | 221.06 | 223.34 | 220.26 | 221.04 | 4,454,619 | -4.50(-1.99%) |
Jun 17, 2021 | 226.16 | 226.31 | 222.38 | 225.54 | 2,720,299 | -0.29(-0.13%) |
Jun 16, 2021 | 228.13 | 229.05 | 224.97 | 225.82 | 2,141,687 | -1.99(-0.87%) |
Jun 15, 2021 | 228.87 | 228.93 | 224.78 | 227.81 | 2,363,471 | -0.49(-0.21%) |
Jun 14, 2021 | 229.30 | 230.13 | 227.28 | 228.30 | 1,544,315 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.44 | 229.04 | 230.45 | 2,086,561 | +2.10(+0.92%) |
Jun 10, 2021 | 231.37 | 232.72 | 227.47 | 228.36 | 1,762,053 | -2.25(-0.98%) |
Jun 09, 2021 | 234.64 | 235.08 | 230.47 | 230.60 | 2,028,091 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.15 | 232.75 | 234.33 | 1,744,106 | -1.60(-0.68%) |
Jun 07, 2021 | 242.06 | 242.06 | 233.70 | 235.93 | 2,721,247 | -4.14(-1.72%) |
Jun 04, 2021 | 244.49 | 245.28 | 239.91 | 240.07 | 1,567,315 | -3.82(-1.57%) |
Jun 03, 2021 | 242.20 | 245.96 | 241.25 | 243.89 | 1,808,296 | +1.48(+0.61%) |
Jun 02, 2021 | 246.46 | 246.46 | 241.59 | 242.41 | 1,327,103 | -2.16(-0.88%) |