Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 230.82 | 231.13 | 225.56 | 227.22 | 1,394,973 | -3.46(-1.50%) |
Jun 29, 2021 | 228.23 | 231.40 | 227.96 | 230.68 | 1,879,265 | +2.98(+1.31%) |
Jun 28, 2021 | 225.90 | 228.33 | 225.75 | 227.69 | 1,282,279 | +2.34(+1.04%) |
Jun 25, 2021 | 224.11 | 225.93 | 224.06 | 225.36 | 1,831,597 | +1.29(+0.58%) |
Jun 24, 2021 | 224.28 | 225.59 | 223.97 | 224.07 | 826,803 | -0.37(-0.17%) |
Jun 23, 2021 | 224.04 | 225.62 | 223.16 | 224.44 | 1,497,516 | -0.09(-0.04%) |
Jun 22, 2021 | 225.28 | 225.28 | 223.25 | 224.54 | 1,530,513 | -0.48(-0.21%) |
Jun 21, 2021 | 224.91 | 225.76 | 223.77 | 225.01 | 1,672,651 | +0.27(+0.12%) |
Jun 18, 2021 | 223.73 | 226.68 | 223.11 | 224.74 | 2,741,663 | +0.27(+0.12%) |
Jun 17, 2021 | 224.05 | 225.74 | 224.05 | 224.47 | 1,785,144 | -0.03(-0.01%) |
Jun 16, 2021 | 226.65 | 226.71 | 223.72 | 224.50 | 2,132,413 | -1.08(-0.48%) |
Jun 15, 2021 | 226.83 | 227.43 | 225.05 | 225.58 | 2,131,874 | -1.20(-0.53%) |
Jun 14, 2021 | 226.84 | 227.51 | 223.88 | 226.78 | 1,339,168 | +0.07(+0.03%) |
Jun 11, 2021 | 230.53 | 230.53 | 226.16 | 226.71 | 1,210,775 | -2.59(-1.13%) |
Jun 10, 2021 | 226.97 | 229.41 | 226.93 | 229.29 | 1,193,819 | +1.93(+0.85%) |
Jun 09, 2021 | 223.83 | 227.60 | 223.83 | 227.37 | 1,326,332 | +3.83(+1.71%) |
Jun 08, 2021 | 224.15 | 225.81 | 221.75 | 223.54 | 1,606,899 | +0.47(+0.21%) |
Jun 07, 2021 | 224.60 | 225.45 | 222.83 | 223.07 | 1,275,069 | -1.03(-0.46%) |
Jun 04, 2021 | 225.34 | 225.72 | 223.56 | 224.09 | 949,312 | -0.06(-0.02%) |
Jun 03, 2021 | 222.00 | 224.63 | 221.73 | 224.15 | 1,506,548 | +1.90(+0.85%) |
Jun 02, 2021 | 222.02 | 223.02 | 221.76 | 222.25 | 1,692,326 | +0.20(+0.09%) |
Jun 01, 2021 | 224.53 | 224.92 | 221.90 | 222.06 | 2,057,369 | -3.19(-1.41%) |
May 28, 2021 | 226.25 | 227.48 | 224.99 | 225.24 | 1,647,653 | +0.89(+0.39%) |
May 27, 2021 | 225.34 | 226.25 | 223.73 | 224.35 | 3,475,576 | -1.01(-0.45%) |
May 26, 2021 | 223.76 | 226.50 | 222.88 | 225.36 | 1,736,831 | -0.44(-0.19%) |
May 25, 2021 | 226.68 | 227.62 | 224.41 | 225.80 | 1,704,546 | -1.14(-0.50%) |
May 24, 2021 | 228.16 | 229.18 | 225.62 | 226.94 | 1,382,485 | -0.71(-0.31%) |
May 21, 2021 | 228.91 | 231.97 | 227.30 | 227.65 | 1,097,079 | -0.29(-0.13%) |
May 20, 2021 | 225.01 | 228.40 | 224.83 | 227.94 | 1,195,514 | +2.00(+0.89%) |
May 19, 2021 | 225.16 | 226.17 | 223.94 | 225.94 | 1,137,786 | +0.43(+0.19%) |
May 18, 2021 | 223.37 | 226.55 | 222.74 | 225.51 | 1,808,712 | +1.01(+0.45%) |
May 17, 2021 | 226.14 | 228.41 | 224.45 | 224.50 | 1,051,759 | -1.20(-0.53%) |
May 14, 2021 | 227.84 | 229.53 | 225.48 | 225.70 | 1,444,206 | -1.58(-0.70%) |
May 13, 2021 | 225.67 | 229.00 | 225.02 | 227.28 | 1,925,233 | +2.27(+1.01%) |
May 12, 2021 | 223.52 | 226.79 | 223.52 | 225.01 | 1,757,885 | +0.41(+0.18%) |
May 11, 2021 | 230.59 | 231.52 | 224.02 | 224.60 | 1,699,020 | -5.06(-2.20%) |
May 10, 2021 | 222.94 | 231.72 | 222.66 | 229.65 | 1,998,055 | +6.74(+3.02%) |
May 07, 2021 | 222.91 | 228.09 | 222.49 | 222.91 | 2,736,796 | -1.32(-0.59%) |
May 06, 2021 | 226.17 | 228.03 | 221.80 | 224.23 | 3,021,949 | -8.34(-3.59%) |
May 05, 2021 | 233.77 | 234.65 | 229.10 | 232.58 | 1,843,615 | -1.63(-0.70%) |
May 04, 2021 | 235.31 | 235.38 | 232.16 | 234.21 | 1,070,340 | -1.49(-0.63%) |
May 03, 2021 | 232.52 | 236.29 | 231.94 | 235.70 | 1,051,235 | +4.01(+1.73%) |
Apr 30, 2021 | 233.11 | 234.38 | 230.32 | 231.68 | 1,850,581 | -2.43(-1.04%) |
Apr 29, 2021 | 240.39 | 240.49 | 233.80 | 234.11 | 1,266,673 | -5.67(-2.37%) |
Apr 28, 2021 | 240.74 | 242.01 | 239.05 | 239.78 | 895,699 | -0.65(-0.27%) |
Apr 27, 2021 | 239.44 | 241.58 | 235.85 | 240.44 | 1,131,540 | +0.71(+0.30%) |
Apr 26, 2021 | 238.37 | 240.58 | 238.24 | 239.73 | 1,146,048 | +1.49(+0.63%) |
Apr 23, 2021 | 239.82 | 239.82 | 234.78 | 238.24 | 1,645,247 | -1.19(-0.50%) |
Apr 22, 2021 | 239.34 | 240.69 | 238.46 | 239.43 | 1,048,685 | -0.94(-0.39%) |
Apr 21, 2021 | 239.82 | 241.81 | 239.47 | 240.37 | 1,480,634 | +1.58(+0.66%) |
Apr 20, 2021 | 240.91 | 242.66 | 238.55 | 238.79 | 1,606,322 | -2.35(-0.97%) |
Apr 19, 2021 | 242.37 | 242.88 | 239.57 | 241.13 | 1,548,314 | -1.84(-0.76%) |
Apr 16, 2021 | 241.16 | 243.97 | 240.21 | 242.98 | 2,044,961 | +2.88(+1.20%) |
Apr 15, 2021 | 233.56 | 241.13 | 233.51 | 240.10 | 2,221,740 | +7.48(+3.21%) |
Apr 14, 2021 | 233.42 | 233.72 | 231.43 | 232.62 | 1,185,575 | -0.82(-0.35%) |
Apr 13, 2021 | 229.78 | 234.15 | 229.54 | 233.44 | 1,046,805 | +3.06(+1.33%) |
Apr 12, 2021 | 230.33 | 230.67 | 228.96 | 230.38 | 1,088,124 | -0.48(-0.21%) |
Apr 09, 2021 | 226.35 | 230.92 | 226.35 | 230.86 | 1,316,735 | +4.71(+2.08%) |
Apr 08, 2021 | 227.22 | 227.65 | 225.74 | 226.15 | 1,444,516 | -1.07(-0.47%) |
Apr 07, 2021 | 227.85 | 228.24 | 225.67 | 227.22 | 829,594 | -0.56(-0.25%) |
Apr 06, 2021 | 228.27 | 230.20 | 226.63 | 227.78 | 979,391 | -0.44(-0.19%) |
Apr 05, 2021 | 225.70 | 230.11 | 225.70 | 228.22 | 1,314,183 | +3.27(+1.45%) |