Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 225.34 | 226.73 | 225.31 | 225.89 | 1,263,142 | +0.36(+0.16%) |
Jun 29, 2021 | 228.97 | 231.06 | 225.30 | 225.53 | 1,815,149 | -3.19(-1.40%) |
Jun 28, 2021 | 225.85 | 229.63 | 225.44 | 228.72 | 1,956,428 | +2.80(+1.24%) |
Jun 25, 2021 | 224.84 | 227.09 | 223.21 | 225.92 | 3,579,936 | +2.22(+0.99%) |
Jun 24, 2021 | 223.05 | 224.64 | 222.11 | 223.70 | 1,830,223 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.79 | 221.73 | 221.94 | 1,515,345 | -2.94(-1.31%) |
Jun 22, 2021 | 226.05 | 226.05 | 223.56 | 224.88 | 1,906,773 | -0.45(-0.20%) |
Jun 21, 2021 | 221.96 | 225.70 | 221.52 | 225.33 | 2,686,385 | +4.30(+1.94%) |
Jun 18, 2021 | 221.05 | 223.34 | 220.25 | 221.03 | 4,454,773 | -4.50(-1.99%) |
Jun 17, 2021 | 226.15 | 226.30 | 222.37 | 225.53 | 2,720,394 | -0.29(-0.13%) |
Jun 16, 2021 | 228.12 | 229.04 | 224.97 | 225.81 | 2,141,761 | -1.99(-0.87%) |
Jun 15, 2021 | 228.86 | 228.92 | 224.78 | 227.81 | 2,363,553 | -0.49(-0.21%) |
Jun 14, 2021 | 229.29 | 230.12 | 227.27 | 228.29 | 1,544,368 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.43 | 229.03 | 230.44 | 2,086,633 | +2.10(+0.92%) |
Jun 10, 2021 | 231.36 | 232.71 | 227.46 | 228.35 | 1,762,114 | -2.25(-0.98%) |
Jun 09, 2021 | 234.63 | 235.07 | 230.46 | 230.60 | 2,028,162 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.14 | 232.74 | 234.32 | 1,744,167 | -1.60(-0.68%) |
Jun 07, 2021 | 242.05 | 242.05 | 233.69 | 235.92 | 2,721,341 | -4.14(-1.72%) |
Jun 04, 2021 | 244.48 | 245.27 | 239.90 | 240.06 | 1,567,369 | -3.82(-1.57%) |
Jun 03, 2021 | 242.19 | 245.95 | 241.25 | 243.88 | 1,808,359 | +1.48(+0.61%) |
Jun 02, 2021 | 246.45 | 246.45 | 241.58 | 242.40 | 1,327,149 | -2.15(-0.88%) |
Jun 01, 2021 | 246.83 | 247.36 | 242.08 | 244.56 | 1,367,555 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.22 | 244.89 | 245.67 | 1,111,521 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.78 | 246.28 | 2,717,152 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.52 | 246.18 | 1,312,085 | -0.20(-0.08%) |
May 25, 2021 | 248.35 | 248.83 | 245.84 | 246.38 | 1,522,212 | -1.83(-0.74%) |
May 24, 2021 | 249.98 | 250.61 | 247.97 | 248.21 | 1,005,820 | -0.67(-0.27%) |
May 21, 2021 | 248.32 | 251.97 | 247.21 | 248.88 | 1,075,691 | +1.50(+0.61%) |
May 20, 2021 | 249.36 | 249.93 | 246.28 | 247.39 | 966,326 | -1.67(-0.67%) |
May 19, 2021 | 247.07 | 249.25 | 245.18 | 249.06 | 916,471 | -0.71(-0.29%) |
May 18, 2021 | 250.86 | 251.50 | 248.38 | 249.77 | 749,038 | -1.47(-0.59%) |
May 17, 2021 | 250.62 | 252.16 | 249.23 | 251.24 | 856,751 | +1.14(+0.46%) |
May 14, 2021 | 250.94 | 251.50 | 249.84 | 250.10 | 1,162,988 | -0.46(-0.18%) |
May 13, 2021 | 247.12 | 252.24 | 246.43 | 250.56 | 1,549,391 | +5.01(+2.04%) |
May 12, 2021 | 247.80 | 248.81 | 245.36 | 245.54 | 1,844,370 | -2.03(-0.82%) |
May 11, 2021 | 251.99 | 252.56 | 244.79 | 247.57 | 1,455,475 | -5.74(-2.27%) |
May 10, 2021 | 249.51 | 258.92 | 248.82 | 253.32 | 2,652,386 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.24 | 242.98 | 247.88 | 1,855,636 | +4.03(+1.65%) |
May 06, 2021 | 245.26 | 246.58 | 241.90 | 243.85 | 1,800,989 | -1.41(-0.58%) |
May 05, 2021 | 245.65 | 246.74 | 243.15 | 245.26 | 1,631,355 | -1.03(-0.42%) |
May 04, 2021 | 239.46 | 246.29 | 238.55 | 246.28 | 1,972,845 | +7.07(+2.96%) |
May 03, 2021 | 237.74 | 241.36 | 237.27 | 239.21 | 1,351,442 | +2.88(+1.22%) |
Apr 30, 2021 | 236.57 | 237.03 | 233.62 | 236.33 | 1,504,940 | -1.17(-0.49%) |
Apr 29, 2021 | 236.42 | 238.62 | 235.52 | 237.50 | 1,355,126 | +2.94(+1.25%) |
Apr 28, 2021 | 238.29 | 239.51 | 234.11 | 234.55 | 1,278,765 | -3.13(-1.32%) |
Apr 27, 2021 | 236.07 | 238.18 | 234.86 | 237.69 | 1,165,945 | +1.01(+0.43%) |
Apr 26, 2021 | 239.45 | 240.49 | 236.08 | 236.68 | 1,194,470 | -2.30(-0.96%) |
Apr 23, 2021 | 240.12 | 240.59 | 236.37 | 238.98 | 926,376 | -0.70(-0.29%) |
Apr 22, 2021 | 239.17 | 240.09 | 235.38 | 239.68 | 1,324,049 | -0.44(-0.18%) |
Apr 21, 2021 | 242.01 | 243.66 | 239.66 | 240.12 | 1,525,182 | -0.35(-0.15%) |
Apr 20, 2021 | 239.28 | 241.54 | 238.38 | 240.47 | 1,105,295 | +0.84(+0.35%) |
Apr 19, 2021 | 240.59 | 241.60 | 238.47 | 239.63 | 1,392,534 | -0.08(-0.03%) |
Apr 16, 2021 | 241.80 | 242.40 | 237.65 | 239.71 | 1,625,689 | -1.70(-0.70%) |
Apr 15, 2021 | 236.83 | 242.86 | 236.74 | 241.41 | 1,759,640 | +4.67(+1.97%) |
Apr 14, 2021 | 233.10 | 237.57 | 233.10 | 236.74 | 1,231,863 | +3.97(+1.70%) |
Apr 13, 2021 | 233.54 | 235.05 | 232.71 | 232.77 | 1,499,906 | -0.53(-0.23%) |
Apr 12, 2021 | 233.13 | 235.84 | 233.06 | 233.30 | 2,241,382 | -0.27(-0.11%) |
Apr 09, 2021 | 227.56 | 233.62 | 226.21 | 233.57 | 1,743,383 | +7.45(+3.29%) |
Apr 08, 2021 | 227.38 | 228.70 | 225.76 | 226.12 | 1,783,647 | -1.87(-0.82%) |
Apr 07, 2021 | 228.01 | 229.67 | 226.97 | 227.99 | 1,431,696 | +1.03(+0.46%) |
Apr 06, 2021 | 230.37 | 231.75 | 226.55 | 226.95 | 1,465,770 | -4.00(-1.73%) |
Apr 05, 2021 | 231.02 | 232.72 | 229.23 | 230.95 | 1,211,499 | +1.43(+0.62%) |