Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 225.60 | 231.07 | 225.60 | 229.94 | 40,789 | +2.94(+1.29%) |
Jun 29, 2021 | 227.40 | 229.43 | 226.65 | 227.00 | 41,900 | -0.44(-0.19%) |
Jun 28, 2021 | 228.94 | 230.61 | 226.54 | 227.44 | 57,658 | -1.93(-0.84%) |
Jun 25, 2021 | 228.89 | 231.45 | 227.47 | 229.37 | 126,016 | -0.01(-0.00%) |
Jun 24, 2021 | 229.57 | 230.68 | 226.45 | 229.38 | 38,512 | +1.15(+0.51%) |
Jun 23, 2021 | 227.10 | 229.66 | 224.90 | 228.22 | 61,738 | +0.35(+0.15%) |
Jun 22, 2021 | 227.06 | 229.65 | 226.36 | 227.87 | 38,873 | -1.22(-0.53%) |
Jun 21, 2021 | 226.79 | 230.31 | 224.39 | 229.09 | 49,303 | +3.57(+1.58%) |
Jun 18, 2021 | 227.93 | 228.08 | 224.71 | 225.53 | 88,795 | -3.26(-1.42%) |
Jun 17, 2021 | 230.65 | 230.71 | 227.85 | 228.78 | 41,274 | -3.46(-1.49%) |
Jun 16, 2021 | 232.88 | 233.70 | 230.38 | 232.24 | 38,622 | -1.10(-0.47%) |
Jun 15, 2021 | 232.93 | 234.02 | 230.27 | 233.35 | 40,848 | +0.48(+0.21%) |
Jun 14, 2021 | 234.51 | 236.36 | 232.05 | 232.87 | 33,044 | -0.79(-0.34%) |
Jun 11, 2021 | 233.40 | 233.79 | 230.60 | 233.66 | 27,711 | +1.02(+0.44%) |
Jun 10, 2021 | 233.63 | 234.20 | 232.03 | 232.64 | 35,018 | -0.16(-0.07%) |
Jun 09, 2021 | 236.24 | 236.24 | 232.27 | 232.81 | 33,838 | -2.77(-1.18%) |
Jun 08, 2021 | 233.96 | 236.54 | 232.99 | 235.58 | 28,464 | +2.70(+1.16%) |
Jun 07, 2021 | 232.39 | 234.70 | 231.55 | 232.88 | 33,504 | -0.26(-0.11%) |
Jun 04, 2021 | 231.45 | 233.44 | 231.45 | 233.15 | 29,508 | +1.96(+0.85%) |
Jun 03, 2021 | 233.85 | 233.85 | 229.41 | 231.19 | 45,741 | -3.16(-1.35%) |
Jun 02, 2021 | 238.10 | 239.28 | 233.16 | 234.35 | 112,572 | -4.29(-1.80%) |
Jun 01, 2021 | 236.76 | 239.39 | 236.06 | 238.64 | 66,486 | +3.51(+1.49%) |
May 28, 2021 | 234.05 | 236.31 | 233.16 | 235.13 | 57,403 | +0.49(+0.21%) |
May 27, 2021 | 233.26 | 235.49 | 231.35 | 234.64 | 53,003 | +2.54(+1.09%) |
May 26, 2021 | 229.65 | 232.11 | 229.04 | 232.10 | 36,497 | +2.65(+1.15%) |
May 25, 2021 | 228.40 | 230.62 | 226.61 | 229.45 | 65,494 | +1.75(+0.77%) |
May 24, 2021 | 225.04 | 229.21 | 224.12 | 227.71 | 64,819 | +2.98(+1.32%) |
May 21, 2021 | 227.83 | 228.84 | 224.13 | 224.73 | 143,699 | -0.24(-0.11%) |
May 20, 2021 | 223.97 | 226.64 | 222.63 | 224.97 | 35,073 | +0.44(+0.19%) |
May 19, 2021 | 226.84 | 229.20 | 222.24 | 224.54 | 45,016 | -5.29(-2.30%) |
May 18, 2021 | 225.61 | 231.19 | 225.61 | 229.83 | 87,140 | +3.97(+1.76%) |
May 17, 2021 | 226.58 | 227.16 | 224.31 | 225.86 | 36,067 | -1.71(-0.75%) |
May 14, 2021 | 227.89 | 229.91 | 224.06 | 227.56 | 54,512 | +2.42(+1.08%) |
May 13, 2021 | 222.94 | 229.02 | 221.04 | 225.14 | 80,878 | +2.41(+1.08%) |
May 12, 2021 | 230.85 | 230.85 | 221.29 | 222.72 | 81,674 | -10.37(-4.45%) |
May 11, 2021 | 223.23 | 234.47 | 220.29 | 233.10 | 83,009 | +8.83(+3.94%) |
May 10, 2021 | 235.16 | 236.64 | 223.47 | 224.27 | 162,879 | -10.89(-4.63%) |
May 07, 2021 | 227.11 | 237.40 | 227.11 | 235.15 | 74,110 | +5.71(+2.49%) |
May 06, 2021 | 236.78 | 236.78 | 227.85 | 229.44 | 71,835 | -7.35(-3.10%) |
May 05, 2021 | 235.26 | 237.98 | 232.81 | 236.79 | 41,331 | +2.11(+0.90%) |
May 04, 2021 | 233.63 | 237.86 | 232.40 | 234.68 | 45,875 | +0.47(+0.20%) |
May 03, 2021 | 236.97 | 238.14 | 233.05 | 234.20 | 77,246 | -0.74(-0.31%) |
Apr 30, 2021 | 233.70 | 237.40 | 231.62 | 234.94 | 67,359 | -0.78(-0.33%) |
Apr 29, 2021 | 237.36 | 237.36 | 232.22 | 235.72 | 52,082 | +0.40(+0.17%) |
Apr 28, 2021 | 234.47 | 236.85 | 234.47 | 235.33 | 34,516 | -0.07(-0.03%) |
Apr 27, 2021 | 236.16 | 236.23 | 231.52 | 235.40 | 63,243 | +0.20(+0.09%) |
Apr 26, 2021 | 236.22 | 237.99 | 235.06 | 235.19 | 27,911 | +0.23(+0.10%) |
Apr 23, 2021 | 233.71 | 235.22 | 231.72 | 234.96 | 59,726 | +3.24(+1.40%) |
Apr 22, 2021 | 237.01 | 237.01 | 230.22 | 231.72 | 54,319 | -4.18(-1.77%) |
Apr 21, 2021 | 228.70 | 237.11 | 228.70 | 235.90 | 39,587 | +8.28(+3.64%) |
Apr 20, 2021 | 232.11 | 233.20 | 225.68 | 227.62 | 34,295 | -5.23(-2.25%) |
Apr 19, 2021 | 234.89 | 238.71 | 231.46 | 232.85 | 57,047 | -3.69(-1.56%) |
Apr 16, 2021 | 239.51 | 240.42 | 236.07 | 236.55 | 51,577 | -0.16(-0.07%) |
Apr 15, 2021 | 237.21 | 237.29 | 234.89 | 236.70 | 50,356 | -0.18(-0.08%) |
Apr 14, 2021 | 232.31 | 238.46 | 232.31 | 236.88 | 61,410 | +4.59(+1.98%) |
Apr 13, 2021 | 237.31 | 239.21 | 231.59 | 232.29 | 70,561 | -5.00(-2.11%) |
Apr 12, 2021 | 235.93 | 238.70 | 235.19 | 237.30 | 49,613 | +0.69(+0.29%) |
Apr 09, 2021 | 232.28 | 237.12 | 232.28 | 236.61 | 70,155 | +4.35(+1.87%) |
Apr 08, 2021 | 230.86 | 234.41 | 229.37 | 232.27 | 229,695 | +1.47(+0.64%) |
Apr 07, 2021 | 236.82 | 236.82 | 229.21 | 230.79 | 78,225 | -6.02(-2.54%) |
Apr 06, 2021 | 232.99 | 241.29 | 232.99 | 236.81 | 77,960 | +3.83(+1.65%) |
Apr 05, 2021 | 239.60 | 239.64 | 231.38 | 232.98 | 137,990 | -3.55(-1.50%) |