Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 225.77 | 228.78 | 224.16 | 224.23 | 2,255,085 | +2.79(+1.26%) |
Jun 29, 2021 | 221.07 | 223.38 | 220.80 | 221.44 | 1,351,746 | +1.52(+0.69%) |
Jun 28, 2021 | 219.90 | 220.81 | 219.00 | 219.91 | 991,659 | +0.76(+0.35%) |
Jun 25, 2021 | 216.61 | 219.49 | 216.44 | 219.16 | 926,384 | +2.49(+1.15%) |
Jun 24, 2021 | 215.97 | 218.34 | 215.70 | 216.66 | 1,056,554 | +1.68(+0.78%) |
Jun 23, 2021 | 214.35 | 216.00 | 212.83 | 214.99 | 1,125,261 | -0.43(-0.20%) |
Jun 22, 2021 | 216.69 | 217.36 | 215.31 | 215.42 | 944,204 | -1.19(-0.55%) |
Jun 21, 2021 | 212.78 | 217.06 | 211.84 | 216.61 | 1,236,484 | +4.50(+2.12%) |
Jun 18, 2021 | 216.93 | 217.79 | 211.82 | 212.11 | 2,058,205 | -8.14(-3.70%) |
Jun 17, 2021 | 223.86 | 223.86 | 220.01 | 220.25 | 1,178,603 | -4.06(-1.81%) |
Jun 16, 2021 | 225.95 | 226.40 | 223.10 | 224.31 | 733,301 | -2.02(-0.89%) |
Jun 15, 2021 | 227.63 | 227.96 | 225.77 | 226.33 | 537,757 | -0.28(-0.12%) |
Jun 14, 2021 | 227.38 | 227.54 | 225.87 | 226.61 | 746,555 | -1.46(-0.64%) |
Jun 11, 2021 | 228.16 | 228.36 | 226.80 | 228.06 | 484,396 | +0.69(+0.30%) |
Jun 10, 2021 | 227.26 | 228.33 | 226.73 | 227.37 | 564,557 | +0.48(+0.21%) |
Jun 09, 2021 | 227.84 | 228.69 | 226.87 | 226.89 | 598,236 | -1.63(-0.71%) |
Jun 08, 2021 | 230.09 | 230.18 | 227.63 | 228.52 | 759,353 | -0.68(-0.30%) |
Jun 07, 2021 | 228.52 | 229.23 | 227.10 | 229.20 | 841,210 | -0.16(-0.07%) |
Jun 04, 2021 | 230.39 | 230.66 | 228.71 | 229.37 | 448,804 | +0.58(+0.25%) |
Jun 03, 2021 | 227.46 | 229.27 | 226.50 | 228.79 | 903,596 | -0.63(-0.28%) |
Jun 02, 2021 | 228.21 | 230.10 | 227.28 | 229.42 | 749,909 | +1.88(+0.83%) |
Jun 01, 2021 | 232.39 | 232.45 | 227.01 | 227.54 | 1,300,685 | -2.27(-0.99%) |
May 28, 2021 | 227.66 | 230.85 | 227.47 | 229.82 | 840,085 | +2.62(+1.15%) |
May 27, 2021 | 228.40 | 230.09 | 227.16 | 227.20 | 858,085 | -0.19(-0.08%) |
May 26, 2021 | 228.11 | 228.83 | 226.85 | 227.39 | 1,123,100 | -0.72(-0.32%) |
May 25, 2021 | 230.09 | 230.12 | 227.96 | 228.11 | 1,115,092 | +1.40(+0.62%) |
May 24, 2021 | 228.93 | 229.13 | 226.44 | 226.71 | 849,653 | -0.77(-0.34%) |
May 21, 2021 | 227.22 | 229.06 | 226.78 | 227.48 | 682,415 | +1.13(+0.50%) |
May 20, 2021 | 223.18 | 227.21 | 222.94 | 226.35 | 1,103,597 | +3.57(+1.60%) |
May 19, 2021 | 222.66 | 223.52 | 221.01 | 222.78 | 1,184,342 | -1.66(-0.74%) |
May 18, 2021 | 227.17 | 227.17 | 224.43 | 224.44 | 1,039,106 | -1.69(-0.75%) |
May 17, 2021 | 224.86 | 228.05 | 224.67 | 226.13 | 2,017,467 | +1.37(+0.61%) |
May 14, 2021 | 222.68 | 225.76 | 222.23 | 224.75 | 2,674,361 | +3.30(+1.49%) |
May 13, 2021 | 219.77 | 223.28 | 219.23 | 221.46 | 1,916,784 | +1.20(+0.54%) |
May 12, 2021 | 222.37 | 224.34 | 220.09 | 220.26 | 1,720,029 | -4.11(-1.83%) |
May 11, 2021 | 227.30 | 227.44 | 223.75 | 224.37 | 1,557,109 | -4.94(-2.15%) |
May 10, 2021 | 231.98 | 232.02 | 229.24 | 229.31 | 1,004,507 | -1.66(-0.72%) |
May 07, 2021 | 230.68 | 232.48 | 229.96 | 230.97 | 659,702 | -0.67(-0.29%) |
May 06, 2021 | 230.78 | 231.71 | 227.91 | 231.64 | 767,373 | +1.84(+0.80%) |
May 05, 2021 | 230.48 | 232.35 | 229.56 | 229.80 | 676,416 | -0.29(-0.13%) |
May 04, 2021 | 232.28 | 232.65 | 229.61 | 230.09 | 897,631 | -2.89(-1.24%) |
May 03, 2021 | 230.32 | 234.64 | 230.09 | 232.98 | 1,014,705 | +3.32(+1.44%) |
Apr 30, 2021 | 230.01 | 230.30 | 227.99 | 229.66 | 890,695 | -1.22(-0.53%) |
Apr 29, 2021 | 227.93 | 231.72 | 227.02 | 230.89 | 838,618 | +3.54(+1.56%) |
Apr 28, 2021 | 228.03 | 228.52 | 226.66 | 227.35 | 723,696 | -0.43(-0.19%) |
Apr 27, 2021 | 228.89 | 229.00 | 227.04 | 227.78 | 729,941 | -0.15(-0.07%) |
Apr 26, 2021 | 229.36 | 230.33 | 227.43 | 227.93 | 680,172 | -1.98(-0.86%) |
Apr 23, 2021 | 230.92 | 232.14 | 228.97 | 229.91 | 677,962 | +2.15(+0.94%) |
Apr 22, 2021 | 229.68 | 230.22 | 226.67 | 227.76 | 857,892 | -2.68(-1.16%) |
Apr 21, 2021 | 228.13 | 232.65 | 228.13 | 230.44 | 770,072 | +2.69(+1.18%) |
Apr 20, 2021 | 226.89 | 229.74 | 225.82 | 227.74 | 991,828 | +0.68(+0.30%) |
Apr 19, 2021 | 228.91 | 229.37 | 226.08 | 227.06 | 813,688 | -1.21(-0.53%) |
Apr 16, 2021 | 225.26 | 229.15 | 224.09 | 228.27 | 1,349,541 | +4.07(+1.82%) |
Apr 15, 2021 | 219.80 | 224.53 | 218.85 | 224.20 | 1,365,802 | +5.52(+2.53%) |
Apr 14, 2021 | 216.09 | 219.03 | 216.09 | 218.67 | 954,219 | +2.15(+0.99%) |
Apr 13, 2021 | 215.55 | 218.57 | 214.94 | 216.52 | 1,010,757 | +0.25(+0.11%) |
Apr 12, 2021 | 214.76 | 217.29 | 213.89 | 216.28 | 1,221,711 | +2.06(+0.96%) |
Apr 09, 2021 | 214.76 | 215.33 | 208.93 | 214.21 | 3,132,082 | -0.06(-0.03%) |
Apr 08, 2021 | 214.58 | 216.71 | 211.18 | 214.27 | 4,592,461 | -10.25(-4.57%) |
Apr 07, 2021 | 225.75 | 225.93 | 223.33 | 224.52 | 1,410,095 | -1.30(-0.58%) |
Apr 06, 2021 | 221.00 | 226.39 | 220.73 | 225.82 | 1,220,741 | +5.75(+2.61%) |
Apr 05, 2021 | 221.16 | 222.67 | 219.73 | 220.07 | 984,881 | +0.63(+0.29%) |