Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 231.68 | 232.00 | 226.41 | 228.07 | 1,389,792 | -3.47(-1.50%) |
Jun 29, 2021 | 229.08 | 232.26 | 228.81 | 231.53 | 1,872,285 | +2.99(+1.31%) |
Jun 28, 2021 | 226.74 | 229.18 | 226.59 | 228.54 | 1,277,517 | +2.34(+1.04%) |
Jun 25, 2021 | 224.94 | 226.77 | 224.89 | 226.20 | 1,824,794 | +1.29(+0.58%) |
Jun 24, 2021 | 225.12 | 226.43 | 224.80 | 224.91 | 823,732 | -0.38(-0.17%) |
Jun 23, 2021 | 224.88 | 226.46 | 224.00 | 225.28 | 1,491,954 | -0.09(-0.04%) |
Jun 22, 2021 | 226.12 | 226.12 | 224.08 | 225.37 | 1,524,829 | -0.48(-0.21%) |
Jun 21, 2021 | 225.75 | 226.60 | 224.60 | 225.85 | 1,666,439 | +0.27(+0.12%) |
Jun 18, 2021 | 224.57 | 227.52 | 223.94 | 225.58 | 2,731,480 | +0.27(+0.12%) |
Jun 17, 2021 | 224.89 | 226.58 | 224.89 | 225.31 | 1,778,514 | -0.03(-0.01%) |
Jun 16, 2021 | 227.49 | 227.55 | 224.55 | 225.34 | 2,124,493 | -1.09(-0.48%) |
Jun 15, 2021 | 227.67 | 228.28 | 225.89 | 226.42 | 2,123,956 | -1.20(-0.53%) |
Jun 14, 2021 | 227.68 | 228.36 | 224.72 | 227.62 | 1,334,194 | +0.07(+0.03%) |
Jun 11, 2021 | 231.38 | 231.40 | 227.00 | 227.55 | 1,206,279 | -2.60(-1.13%) |
Jun 10, 2021 | 227.81 | 230.26 | 227.78 | 230.15 | 1,189,385 | +1.93(+0.85%) |
Jun 09, 2021 | 224.66 | 228.45 | 224.66 | 228.22 | 1,321,406 | +3.84(+1.71%) |
Jun 08, 2021 | 224.99 | 226.65 | 222.58 | 224.37 | 1,600,931 | +0.49(+0.22%) |
Jun 07, 2021 | 225.42 | 226.28 | 223.64 | 223.88 | 1,270,441 | -1.03(-0.46%) |
Jun 04, 2021 | 226.16 | 226.55 | 224.38 | 224.91 | 945,866 | -0.06(-0.02%) |
Jun 03, 2021 | 222.81 | 225.45 | 222.54 | 224.97 | 1,501,080 | +1.91(+0.85%) |
Jun 02, 2021 | 222.83 | 223.84 | 222.56 | 223.06 | 1,686,184 | +0.20(+0.09%) |
Jun 01, 2021 | 225.35 | 225.74 | 222.71 | 222.86 | 2,049,902 | -3.20(-1.41%) |
May 28, 2021 | 227.08 | 228.31 | 225.81 | 226.06 | 1,641,673 | +0.89(+0.39%) |
May 27, 2021 | 226.16 | 227.07 | 224.55 | 225.17 | 3,462,962 | -1.01(-0.45%) |
May 26, 2021 | 224.57 | 227.33 | 223.70 | 226.18 | 1,730,528 | -0.44(-0.19%) |
May 25, 2021 | 227.51 | 228.45 | 225.23 | 226.62 | 1,698,359 | -1.15(-0.50%) |
May 24, 2021 | 229.00 | 230.01 | 226.44 | 227.77 | 1,377,468 | -0.71(-0.31%) |
May 21, 2021 | 229.74 | 232.82 | 228.13 | 228.48 | 1,093,097 | -0.29(-0.13%) |
May 20, 2021 | 225.83 | 229.23 | 225.65 | 228.77 | 1,191,175 | +2.01(+0.89%) |
May 19, 2021 | 225.98 | 227.00 | 224.75 | 226.76 | 1,133,657 | +0.43(+0.19%) |
May 18, 2021 | 224.18 | 227.38 | 223.55 | 226.33 | 1,802,147 | +1.02(+0.45%) |
May 17, 2021 | 226.97 | 229.24 | 225.27 | 225.31 | 1,047,942 | -1.21(-0.53%) |
May 14, 2021 | 228.67 | 230.37 | 226.30 | 226.52 | 1,438,964 | -1.59(-0.70%) |
May 13, 2021 | 226.49 | 229.84 | 225.84 | 228.11 | 1,918,246 | +2.28(+1.01%) |
May 12, 2021 | 224.33 | 227.62 | 224.33 | 225.83 | 1,751,505 | +0.41(+0.18%) |
May 11, 2021 | 231.43 | 232.36 | 224.84 | 225.42 | 1,692,854 | -5.07(-2.20%) |
May 10, 2021 | 223.75 | 232.56 | 223.47 | 230.49 | 1,990,803 | +6.77(+3.02%) |
May 07, 2021 | 223.72 | 228.92 | 223.30 | 223.72 | 2,726,863 | -1.33(-0.59%) |
May 06, 2021 | 227.00 | 228.86 | 222.61 | 225.05 | 3,010,981 | -8.37(-3.59%) |
May 05, 2021 | 234.62 | 235.51 | 229.94 | 233.43 | 1,836,924 | -1.63(-0.70%) |
May 04, 2021 | 236.17 | 236.24 | 233.00 | 235.06 | 1,066,456 | -1.50(-0.63%) |
May 03, 2021 | 233.37 | 237.15 | 232.78 | 236.56 | 1,047,420 | +4.03(+1.73%) |
Apr 30, 2021 | 233.96 | 235.24 | 231.16 | 232.53 | 1,843,865 | -2.44(-1.04%) |
Apr 29, 2021 | 241.27 | 241.37 | 234.65 | 234.97 | 1,262,075 | -5.69(-2.36%) |
Apr 28, 2021 | 241.61 | 242.89 | 239.92 | 240.66 | 892,449 | -0.65(-0.27%) |
Apr 27, 2021 | 240.31 | 242.46 | 236.71 | 241.31 | 1,127,433 | +0.71(+0.30%) |
Apr 26, 2021 | 239.24 | 241.45 | 239.11 | 240.60 | 1,141,888 | +1.50(+0.63%) |
Apr 23, 2021 | 240.70 | 240.70 | 235.63 | 239.11 | 1,639,276 | -1.20(-0.50%) |
Apr 22, 2021 | 240.21 | 241.56 | 239.33 | 240.30 | 1,044,879 | -0.94(-0.39%) |
Apr 21, 2021 | 240.70 | 242.70 | 240.34 | 241.25 | 1,475,261 | +1.59(+0.66%) |
Apr 20, 2021 | 241.79 | 243.55 | 239.41 | 239.66 | 1,600,492 | -2.36(-0.97%) |
Apr 19, 2021 | 243.26 | 243.76 | 240.44 | 242.01 | 1,542,695 | -1.85(-0.76%) |
Apr 16, 2021 | 242.04 | 244.86 | 241.08 | 243.86 | 2,037,539 | +2.89(+1.20%) |
Apr 15, 2021 | 234.41 | 242.00 | 234.36 | 240.98 | 2,213,677 | +7.50(+3.21%) |
Apr 14, 2021 | 234.27 | 234.57 | 232.28 | 233.47 | 1,181,273 | -0.82(-0.35%) |
Apr 13, 2021 | 230.61 | 235.00 | 230.37 | 234.29 | 1,043,006 | +3.08(+1.33%) |
Apr 12, 2021 | 231.17 | 231.51 | 229.79 | 231.22 | 1,084,174 | -0.49(-0.21%) |
Apr 09, 2021 | 227.17 | 231.76 | 227.17 | 231.71 | 1,311,956 | +4.73(+2.08%) |
Apr 08, 2021 | 228.05 | 228.48 | 226.56 | 226.98 | 1,439,274 | -1.07(-0.47%) |
Apr 07, 2021 | 228.68 | 229.07 | 226.49 | 228.05 | 826,583 | -0.56(-0.25%) |
Apr 06, 2021 | 229.10 | 231.04 | 227.45 | 228.61 | 975,837 | -0.44(-0.19%) |
Apr 05, 2021 | 226.52 | 230.95 | 226.52 | 229.05 | 1,309,413 | +3.28(+1.45%) |