Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 232.71 | 233.23 | 232.62 | 232.87 | 605,858 | -0.03(-0.01%) |
Jun 29, 2021 | 233.09 | 233.37 | 232.54 | 232.89 | 329,301 | +0.18(+0.08%) |
Jun 28, 2021 | 232.77 | 232.86 | 231.91 | 232.71 | 1,147,961 | +0.33(+0.14%) |
Jun 25, 2021 | 231.88 | 232.56 | 231.70 | 232.38 | 1,128,360 | +1.01(+0.44%) |
Jun 24, 2021 | 231.33 | 231.62 | 231.14 | 231.37 | 557,102 | +1.42(+0.62%) |
Jun 23, 2021 | 230.34 | 230.77 | 229.95 | 229.95 | 476,315 | -0.17(-0.08%) |
Jun 22, 2021 | 228.99 | 230.67 | 228.55 | 230.12 | 436,427 | +1.27(+0.55%) |
Jun 21, 2021 | 226.69 | 228.99 | 226.22 | 228.85 | 815,625 | +3.17(+1.41%) |
Jun 18, 2021 | 227.15 | 227.16 | 225.65 | 225.68 | 600,721 | -2.91(-1.27%) |
Jun 17, 2021 | 228.31 | 229.18 | 227.18 | 228.59 | 446,595 | -0.01(-0.00%) |
Jun 16, 2021 | 230.09 | 230.09 | 227.43 | 228.60 | 416,678 | -1.28(-0.56%) |
Jun 15, 2021 | 230.52 | 230.52 | 229.42 | 229.88 | 527,472 | -0.57(-0.25%) |
Jun 14, 2021 | 230.16 | 230.47 | 229.41 | 230.45 | 848,624 | +0.40(+0.18%) |
Jun 11, 2021 | 229.85 | 230.09 | 229.14 | 230.05 | 304,154 | +0.65(+0.28%) |
Jun 10, 2021 | 229.05 | 229.90 | 228.30 | 229.40 | 423,697 | +1.05(+0.46%) |
Jun 09, 2021 | 228.79 | 229.26 | 228.26 | 228.35 | 894,065 | -0.34(-0.15%) |
Jun 08, 2021 | 229.13 | 229.16 | 227.69 | 228.69 | 872,897 | +0.09(+0.04%) |
Jun 07, 2021 | 228.70 | 228.70 | 228.08 | 228.61 | 351,248 | +0.01(+0.00%) |
Jun 04, 2021 | 227.55 | 228.70 | 227.44 | 228.60 | 458,141 | +2.07(+0.92%) |
Jun 03, 2021 | 226.25 | 227.16 | 225.23 | 226.53 | 418,913 | -1.04(-0.46%) |
Jun 02, 2021 | 227.64 | 227.95 | 227.00 | 227.56 | 467,495 | +0.28(+0.12%) |
Jun 01, 2021 | 228.66 | 228.77 | 227.00 | 227.28 | 940,257 | -0.04(-0.02%) |
May 28, 2021 | 227.85 | 228.06 | 227.26 | 227.32 | 551,810 | +0.44(+0.19%) |
May 27, 2021 | 227.42 | 227.59 | 226.87 | 226.88 | 518,645 | +0.10(+0.05%) |
May 26, 2021 | 226.53 | 227.03 | 226.03 | 226.78 | 445,921 | +0.71(+0.31%) |
May 25, 2021 | 227.39 | 227.47 | 225.81 | 226.06 | 431,046 | -0.59(-0.26%) |
May 24, 2021 | 225.80 | 227.30 | 225.57 | 226.65 | 1,663,683 | +2.28(+1.01%) |
May 21, 2021 | 225.65 | 226.18 | 224.17 | 224.38 | 408,518 | -0.24(-0.11%) |
May 20, 2021 | 222.59 | 225.25 | 222.51 | 224.62 | 383,513 | +2.61(+1.18%) |
May 19, 2021 | 220.04 | 222.17 | 219.10 | 222.00 | 583,170 | -0.75(-0.34%) |
May 18, 2021 | 224.67 | 224.95 | 222.69 | 222.75 | 699,232 | -1.74(-0.77%) |
May 17, 2021 | 224.34 | 224.96 | 223.25 | 224.49 | 660,235 | -0.45(-0.20%) |
May 14, 2021 | 223.17 | 225.56 | 223.17 | 224.94 | 684,245 | +3.40(+1.53%) |
May 13, 2021 | 219.87 | 222.56 | 219.87 | 221.54 | 512,004 | +2.57(+1.17%) |
May 12, 2021 | 222.39 | 223.01 | 218.75 | 218.97 | 1,010,906 | -4.93(-2.20%) |
May 11, 2021 | 222.98 | 224.42 | 221.62 | 223.91 | 523,730 | -1.94(-0.86%) |
May 10, 2021 | 228.25 | 228.35 | 225.79 | 225.84 | 464,584 | -2.29(-1.01%) |
May 07, 2021 | 227.06 | 228.57 | 226.70 | 228.14 | 373,728 | +1.74(+0.77%) |
May 06, 2021 | 225.17 | 226.48 | 223.59 | 226.40 | 399,301 | +1.46(+0.65%) |
May 05, 2021 | 226.14 | 226.14 | 224.65 | 224.94 | 633,130 | -0.10(-0.05%) |
May 04, 2021 | 225.62 | 225.72 | 222.99 | 225.05 | 554,383 | -1.75(-0.77%) |
May 03, 2021 | 227.69 | 227.69 | 226.48 | 226.79 | 366,365 | +0.51(+0.22%) |
Apr 30, 2021 | 226.64 | 227.21 | 225.93 | 226.28 | 1,352,359 | -1.70(-0.75%) |
Apr 29, 2021 | 228.34 | 228.46 | 226.06 | 227.98 | 700,391 | +1.26(+0.55%) |
Apr 28, 2021 | 227.01 | 227.67 | 226.60 | 226.73 | 678,590 | -0.32(-0.14%) |
Apr 27, 2021 | 227.14 | 227.31 | 226.34 | 227.04 | 268,506 | +0.07(+0.03%) |
Apr 26, 2021 | 226.82 | 227.37 | 226.63 | 226.98 | 634,778 | +0.65(+0.29%) |
Apr 23, 2021 | 224.24 | 227.13 | 224.18 | 226.32 | 226,417 | +2.46(+1.10%) |
Apr 22, 2021 | 225.68 | 226.35 | 223.24 | 223.87 | 426,649 | -1.87(-0.83%) |
Apr 21, 2021 | 223.12 | 225.79 | 222.99 | 225.74 | 771,407 | +2.31(+1.04%) |
Apr 20, 2021 | 224.69 | 225.03 | 222.63 | 223.43 | 609,287 | -1.79(-0.80%) |
Apr 19, 2021 | 226.04 | 226.22 | 224.47 | 225.22 | 697,119 | -1.31(-0.58%) |
Apr 16, 2021 | 226.53 | 226.83 | 225.70 | 226.53 | 751,982 | +0.62(+0.27%) |
Apr 15, 2021 | 224.83 | 225.97 | 224.34 | 225.92 | 868,772 | +2.51(+1.13%) |
Apr 14, 2021 | 224.10 | 224.85 | 223.07 | 223.41 | 723,496 | -0.73(-0.33%) |
Apr 13, 2021 | 223.20 | 224.50 | 223.19 | 224.13 | 442,148 | +0.93(+0.42%) |
Apr 12, 2021 | 222.90 | 223.42 | 222.45 | 223.20 | 550,691 | +0.00(+0.00%) |
Apr 09, 2021 | 221.49 | 223.20 | 221.49 | 223.20 | 501,912 | +1.64(+0.74%) |
Apr 08, 2021 | 221.22 | 221.63 | 220.69 | 221.56 | 307,272 | +1.21(+0.55%) |
Apr 07, 2021 | 220.26 | 220.74 | 219.87 | 220.35 | 372,347 | +0.05(+0.02%) |
Apr 06, 2021 | 220.15 | 221.01 | 219.88 | 220.31 | 651,195 | +0.08(+0.03%) |
Apr 05, 2021 | 219.08 | 220.50 | 218.97 | 220.23 | 1,617,913 | +2.87(+1.32%) |