Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 230.76 | 231.08 | 225.51 | 227.16 | 1,395,315 | -3.46(-1.50%) |
Jun 29, 2021 | 228.17 | 231.34 | 227.90 | 230.62 | 1,879,726 | +2.98(+1.31%) |
Jun 28, 2021 | 225.85 | 228.27 | 225.70 | 227.64 | 1,282,594 | +2.34(+1.04%) |
Jun 25, 2021 | 224.05 | 225.87 | 224.00 | 225.30 | 1,832,046 | +1.29(+0.58%) |
Jun 24, 2021 | 224.23 | 225.54 | 223.91 | 224.01 | 827,006 | -0.37(-0.17%) |
Jun 23, 2021 | 223.99 | 225.56 | 223.11 | 224.39 | 1,497,884 | -0.09(-0.04%) |
Jun 22, 2021 | 225.23 | 225.23 | 223.19 | 224.48 | 1,530,889 | -0.48(-0.21%) |
Jun 21, 2021 | 224.86 | 225.71 | 223.72 | 224.96 | 1,673,062 | +0.27(+0.12%) |
Jun 18, 2021 | 223.68 | 226.62 | 223.05 | 224.69 | 2,742,335 | +0.27(+0.12%) |
Jun 17, 2021 | 224.00 | 225.69 | 224.00 | 224.42 | 1,785,582 | -0.03(-0.01%) |
Jun 16, 2021 | 226.59 | 226.65 | 223.66 | 224.44 | 2,132,936 | -1.08(-0.48%) |
Jun 15, 2021 | 226.77 | 227.38 | 225.00 | 225.53 | 2,132,397 | -1.20(-0.53%) |
Jun 14, 2021 | 226.78 | 227.45 | 223.83 | 226.72 | 1,339,496 | +0.07(+0.03%) |
Jun 11, 2021 | 230.47 | 230.48 | 226.10 | 226.65 | 1,211,073 | -2.59(-1.13%) |
Jun 10, 2021 | 226.91 | 229.35 | 226.87 | 229.24 | 1,194,112 | +1.92(+0.85%) |
Jun 09, 2021 | 223.77 | 227.55 | 223.77 | 227.31 | 1,326,657 | +3.83(+1.71%) |
Jun 08, 2021 | 224.10 | 225.75 | 221.70 | 223.48 | 1,607,293 | +0.48(+0.22%) |
Jun 07, 2021 | 224.52 | 225.38 | 222.75 | 223.00 | 1,275,490 | -1.02(-0.46%) |
Jun 04, 2021 | 225.27 | 225.65 | 223.49 | 224.02 | 949,625 | -0.06(-0.02%) |
Jun 03, 2021 | 221.93 | 224.56 | 221.66 | 224.08 | 1,507,046 | +1.90(+0.85%) |
Jun 02, 2021 | 221.94 | 222.95 | 221.68 | 222.18 | 1,692,885 | +0.19(+0.09%) |
Jun 01, 2021 | 224.46 | 224.85 | 221.82 | 221.98 | 2,058,049 | -3.18(-1.41%) |
May 28, 2021 | 226.18 | 227.41 | 224.91 | 225.17 | 1,648,197 | +0.88(+0.39%) |
May 27, 2021 | 225.27 | 226.17 | 223.66 | 224.28 | 3,476,725 | -1.01(-0.45%) |
May 26, 2021 | 223.69 | 226.43 | 222.81 | 225.29 | 1,737,405 | -0.44(-0.19%) |
May 25, 2021 | 226.61 | 227.55 | 224.34 | 225.72 | 1,705,109 | -1.15(-0.50%) |
May 24, 2021 | 228.09 | 229.10 | 225.55 | 226.87 | 1,382,942 | -0.71(-0.31%) |
May 21, 2021 | 228.83 | 231.90 | 227.22 | 227.58 | 1,097,442 | -0.29(-0.13%) |
May 20, 2021 | 224.93 | 228.32 | 224.76 | 227.87 | 1,195,909 | +2.00(+0.89%) |
May 19, 2021 | 225.08 | 226.10 | 223.86 | 225.86 | 1,138,162 | +0.43(+0.19%) |
May 18, 2021 | 223.29 | 226.48 | 222.66 | 225.44 | 1,809,310 | +1.01(+0.45%) |
May 17, 2021 | 226.07 | 228.33 | 224.37 | 224.42 | 1,052,107 | -1.20(-0.53%) |
May 14, 2021 | 227.76 | 229.46 | 225.41 | 225.62 | 1,444,683 | -1.58(-0.70%) |
May 13, 2021 | 225.59 | 228.93 | 224.95 | 227.20 | 1,925,870 | +2.27(+1.01%) |
May 12, 2021 | 223.44 | 226.72 | 223.44 | 224.93 | 1,758,466 | +0.41(+0.18%) |
May 11, 2021 | 230.51 | 231.44 | 223.95 | 224.52 | 1,699,582 | -5.06(-2.20%) |
May 10, 2021 | 222.87 | 231.64 | 222.59 | 229.58 | 1,998,715 | +6.74(+3.02%) |
May 07, 2021 | 222.84 | 228.01 | 222.42 | 222.84 | 2,737,700 | -1.32(-0.59%) |
May 06, 2021 | 226.10 | 227.96 | 221.73 | 224.16 | 3,022,948 | -8.34(-3.59%) |
May 05, 2021 | 233.69 | 234.58 | 229.03 | 232.50 | 1,844,225 | -1.63(-0.70%) |
May 04, 2021 | 235.24 | 235.30 | 232.08 | 234.13 | 1,070,694 | -1.49(-0.63%) |
May 03, 2021 | 232.44 | 236.22 | 231.86 | 235.62 | 1,051,583 | +4.01(+1.73%) |
Apr 30, 2021 | 233.03 | 234.31 | 230.25 | 231.61 | 1,851,193 | -2.43(-1.04%) |
Apr 29, 2021 | 240.31 | 240.41 | 233.72 | 234.04 | 1,267,091 | -5.67(-2.36%) |
Apr 28, 2021 | 240.66 | 241.93 | 238.97 | 239.71 | 895,995 | -0.65(-0.27%) |
Apr 27, 2021 | 239.36 | 241.50 | 235.77 | 240.36 | 1,131,914 | +0.71(+0.30%) |
Apr 26, 2021 | 238.29 | 240.50 | 238.16 | 239.65 | 1,146,426 | +1.49(+0.63%) |
Apr 23, 2021 | 239.74 | 239.74 | 234.70 | 238.16 | 1,645,791 | -1.19(-0.50%) |
Apr 22, 2021 | 239.26 | 240.61 | 238.38 | 239.35 | 1,049,031 | -0.94(-0.39%) |
Apr 21, 2021 | 239.74 | 241.74 | 239.39 | 240.29 | 1,481,124 | +1.58(+0.66%) |
Apr 20, 2021 | 240.83 | 242.58 | 238.47 | 238.71 | 1,606,853 | -2.34(-0.97%) |
Apr 19, 2021 | 242.29 | 242.80 | 239.49 | 241.06 | 1,548,826 | -1.84(-0.76%) |
Apr 16, 2021 | 241.08 | 243.89 | 240.13 | 242.90 | 2,045,637 | +2.88(+1.20%) |
Apr 15, 2021 | 233.48 | 241.05 | 233.43 | 240.02 | 2,222,474 | +7.47(+3.21%) |
Apr 14, 2021 | 233.34 | 233.65 | 231.36 | 232.55 | 1,185,967 | -0.82(-0.35%) |
Apr 13, 2021 | 229.70 | 234.07 | 229.46 | 233.37 | 1,047,151 | +3.06(+1.33%) |
Apr 12, 2021 | 230.26 | 230.59 | 228.88 | 230.30 | 1,088,483 | -0.48(-0.21%) |
Apr 09, 2021 | 226.27 | 230.84 | 226.27 | 230.79 | 1,317,170 | +4.71(+2.08%) |
Apr 08, 2021 | 227.15 | 227.58 | 225.67 | 226.08 | 1,444,994 | -1.07(-0.47%) |
Apr 07, 2021 | 227.77 | 228.16 | 225.59 | 227.15 | 829,868 | -0.56(-0.25%) |
Apr 06, 2021 | 228.19 | 230.13 | 226.55 | 227.71 | 979,715 | -0.44(-0.19%) |
Apr 05, 2021 | 225.62 | 230.03 | 225.62 | 228.14 | 1,314,617 | +3.27(+1.45%) |