Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 236.15 | 238.34 | 229.47 | 230.33 | 148,540 | -6.91(-2.91%) |
Jun 29, 2021 | 231.19 | 237.75 | 231.19 | 237.24 | 75,096 | +6.22(+2.69%) |
Jun 28, 2021 | 231.18 | 232.65 | 227.94 | 231.02 | 113,507 | -0.17(-0.07%) |
Jun 25, 2021 | 224.84 | 232.83 | 224.18 | 231.18 | 236,275 | +5.50(+2.44%) |
Jun 24, 2021 | 222.43 | 225.96 | 220.83 | 225.69 | 90,977 | +4.65(+2.11%) |
Jun 23, 2021 | 222.58 | 223.55 | 218.50 | 221.03 | 36,362 | -1.84(-0.82%) |
Jun 22, 2021 | 219.12 | 223.25 | 217.22 | 222.87 | 34,701 | +2.70(+1.23%) |
Jun 21, 2021 | 222.45 | 222.74 | 219.21 | 220.17 | 57,641 | -0.22(-0.10%) |
Jun 18, 2021 | 226.33 | 226.33 | 220.08 | 220.39 | 108,846 | -7.08(-3.11%) |
Jun 17, 2021 | 228.07 | 231.66 | 226.31 | 227.46 | 78,528 | -0.61(-0.27%) |
Jun 16, 2021 | 225.88 | 228.09 | 224.91 | 228.07 | 55,785 | +3.01(+1.34%) |
Jun 15, 2021 | 223.98 | 225.06 | 221.41 | 225.06 | 38,304 | +2.10(+0.94%) |
Jun 14, 2021 | 224.46 | 224.95 | 221.13 | 222.96 | 43,356 | -1.88(-0.83%) |
Jun 11, 2021 | 221.66 | 226.59 | 221.66 | 224.83 | 46,190 | +3.09(+1.39%) |
Jun 10, 2021 | 220.65 | 222.48 | 218.41 | 221.74 | 44,117 | +2.54(+1.16%) |
Jun 09, 2021 | 220.54 | 223.53 | 217.97 | 219.20 | 69,906 | -1.37(-0.62%) |
Jun 08, 2021 | 217.39 | 220.94 | 217.24 | 220.57 | 34,793 | +2.94(+1.35%) |
Jun 07, 2021 | 217.31 | 218.50 | 215.67 | 217.63 | 63,497 | +0.07(+0.03%) |
Jun 04, 2021 | 216.25 | 219.34 | 214.90 | 217.56 | 36,304 | +1.07(+0.49%) |
Jun 03, 2021 | 213.44 | 216.78 | 211.22 | 216.49 | 68,354 | +3.38(+1.59%) |
Jun 02, 2021 | 216.06 | 216.36 | 212.22 | 213.11 | 48,601 | -3.18(-1.47%) |
Jun 01, 2021 | 217.94 | 220.05 | 216.28 | 216.28 | 53,340 | -1.08(-0.50%) |
May 28, 2021 | 214.64 | 218.02 | 211.22 | 217.36 | 46,574 | +3.91(+1.83%) |
May 27, 2021 | 218.55 | 219.61 | 212.75 | 213.45 | 53,473 | -3.52(-1.62%) |
May 26, 2021 | 212.40 | 218.96 | 211.16 | 216.97 | 70,585 | +4.53(+2.13%) |
May 25, 2021 | 212.88 | 213.72 | 211.21 | 212.44 | 56,875 | +0.55(+0.26%) |
May 24, 2021 | 211.82 | 215.49 | 210.65 | 211.89 | 41,128 | +0.12(+0.06%) |
May 21, 2021 | 214.77 | 214.77 | 211.72 | 211.77 | 44,005 | -0.86(-0.41%) |
May 20, 2021 | 215.07 | 215.07 | 211.73 | 212.64 | 31,043 | -2.14(-1.00%) |
May 19, 2021 | 211.53 | 215.41 | 208.74 | 214.77 | 66,949 | +1.49(+0.70%) |
May 18, 2021 | 219.08 | 219.08 | 212.54 | 213.28 | 35,978 | -6.37(-2.90%) |
May 17, 2021 | 218.51 | 220.52 | 216.96 | 219.66 | 34,784 | -0.88(-0.40%) |
May 14, 2021 | 219.53 | 221.11 | 218.29 | 220.54 | 43,489 | +2.44(+1.12%) |
May 13, 2021 | 209.91 | 218.39 | 209.91 | 218.10 | 39,830 | +7.50(+3.56%) |
May 12, 2021 | 214.28 | 214.87 | 209.89 | 210.60 | 46,557 | -4.86(-2.26%) |
May 11, 2021 | 214.50 | 215.94 | 212.87 | 215.46 | 49,762 | -2.21(-1.01%) |
May 10, 2021 | 220.87 | 220.99 | 217.49 | 217.67 | 39,411 | -3.41(-1.54%) |
May 07, 2021 | 218.80 | 222.04 | 218.80 | 221.08 | 31,672 | +1.52(+0.69%) |
May 06, 2021 | 215.65 | 221.09 | 214.17 | 219.56 | 86,737 | +4.10(+1.90%) |
May 05, 2021 | 217.65 | 219.39 | 214.52 | 215.46 | 59,018 | -3.37(-1.54%) |
May 04, 2021 | 222.36 | 222.76 | 218.37 | 218.83 | 52,827 | -4.73(-2.11%) |
May 03, 2021 | 216.19 | 224.90 | 216.19 | 223.56 | 82,541 | +3.74(+1.70%) |
Apr 30, 2021 | 219.28 | 222.03 | 215.40 | 219.82 | 55,378 | -1.24(-0.56%) |
Apr 29, 2021 | 219.22 | 222.09 | 219.14 | 221.06 | 29,475 | +1.99(+0.91%) |
Apr 28, 2021 | 218.30 | 220.35 | 217.04 | 219.07 | 35,287 | +0.39(+0.18%) |
Apr 27, 2021 | 221.71 | 221.71 | 217.70 | 218.68 | 53,789 | -2.61(-1.18%) |
Apr 26, 2021 | 227.15 | 227.15 | 221.24 | 221.28 | 31,976 | -4.68(-2.07%) |
Apr 23, 2021 | 225.19 | 227.93 | 222.91 | 225.96 | 40,284 | +2.77(+1.24%) |
Apr 22, 2021 | 222.11 | 226.83 | 222.11 | 223.19 | 40,104 | +2.13(+0.96%) |
Apr 21, 2021 | 220.13 | 224.09 | 218.57 | 221.06 | 37,579 | +0.93(+0.42%) |
Apr 20, 2021 | 223.57 | 227.45 | 217.82 | 220.13 | 80,867 | -4.76(-2.11%) |
Apr 19, 2021 | 222.75 | 225.76 | 220.47 | 224.88 | 50,351 | +1.64(+0.73%) |
Apr 16, 2021 | 226.03 | 226.31 | 223.15 | 223.25 | 45,791 | -0.75(-0.33%) |
Apr 15, 2021 | 221.15 | 224.28 | 219.16 | 223.99 | 40,439 | +3.95(+1.80%) |
Apr 14, 2021 | 218.48 | 224.43 | 218.48 | 220.04 | 52,395 | +1.30(+0.60%) |
Apr 13, 2021 | 220.60 | 225.18 | 218.03 | 218.74 | 56,687 | -2.91(-1.31%) |
Apr 12, 2021 | 220.25 | 223.35 | 218.93 | 221.65 | 36,060 | +2.36(+1.08%) |
Apr 09, 2021 | 217.44 | 219.75 | 213.92 | 219.28 | 52,930 | +2.41(+1.11%) |
Apr 08, 2021 | 216.50 | 217.39 | 213.69 | 216.87 | 81,550 | +1.61(+0.75%) |
Apr 07, 2021 | 220.01 | 220.01 | 214.08 | 215.26 | 46,572 | -4.21(-1.92%) |
Apr 06, 2021 | 217.79 | 222.53 | 217.79 | 219.47 | 93,375 | +1.72(+0.79%) |
Apr 05, 2021 | 222.78 | 222.78 | 216.40 | 217.75 | 83,241 | -2.86(-1.30%) |