Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 231.67 | 231.99 | 226.40 | 228.06 | 1,389,806 | -3.47(-1.50%) |
Jun 29, 2021 | 229.08 | 232.25 | 228.80 | 231.53 | 1,872,305 | +2.99(+1.31%) |
Jun 28, 2021 | 226.74 | 229.18 | 226.59 | 228.54 | 1,277,530 | +2.34(+1.04%) |
Jun 25, 2021 | 224.94 | 226.77 | 224.89 | 226.20 | 1,824,813 | +1.29(+0.58%) |
Jun 24, 2021 | 225.12 | 226.43 | 224.80 | 224.90 | 823,741 | -0.38(-0.17%) |
Jun 23, 2021 | 224.88 | 226.46 | 223.99 | 225.28 | 1,491,970 | -0.09(-0.04%) |
Jun 22, 2021 | 226.12 | 226.12 | 224.08 | 225.37 | 1,524,845 | -0.48(-0.21%) |
Jun 21, 2021 | 225.75 | 226.60 | 224.60 | 225.85 | 1,666,456 | +0.27(+0.12%) |
Jun 18, 2021 | 224.56 | 227.52 | 223.94 | 225.58 | 2,731,509 | +0.27(+0.12%) |
Jun 17, 2021 | 224.88 | 226.58 | 224.88 | 225.31 | 1,778,533 | -0.03(-0.01%) |
Jun 16, 2021 | 227.49 | 227.55 | 224.55 | 225.33 | 2,124,516 | -1.09(-0.48%) |
Jun 15, 2021 | 227.67 | 228.28 | 225.89 | 226.42 | 2,123,978 | -1.20(-0.53%) |
Jun 14, 2021 | 227.68 | 228.35 | 224.72 | 227.62 | 1,334,208 | +0.08(+0.03%) |
Jun 11, 2021 | 231.38 | 231.39 | 227.00 | 227.55 | 1,206,291 | -2.60(-1.13%) |
Jun 10, 2021 | 227.81 | 230.26 | 227.77 | 230.15 | 1,189,397 | +1.93(+0.85%) |
Jun 09, 2021 | 224.66 | 228.45 | 224.66 | 228.21 | 1,321,419 | +3.84(+1.71%) |
Jun 08, 2021 | 224.99 | 226.65 | 222.58 | 224.37 | 1,600,948 | +0.49(+0.22%) |
Jun 07, 2021 | 225.41 | 226.27 | 223.64 | 223.88 | 1,270,454 | -1.03(-0.46%) |
Jun 04, 2021 | 226.16 | 226.54 | 224.38 | 224.91 | 945,876 | -0.06(-0.02%) |
Jun 03, 2021 | 222.81 | 225.45 | 222.53 | 224.97 | 1,501,096 | +1.91(+0.85%) |
Jun 02, 2021 | 222.82 | 223.83 | 222.56 | 223.06 | 1,686,202 | +0.20(+0.09%) |
Jun 01, 2021 | 225.35 | 225.74 | 222.70 | 222.86 | 2,049,924 | -3.20(-1.41%) |
May 28, 2021 | 227.08 | 228.31 | 225.81 | 226.06 | 1,641,690 | +0.89(+0.39%) |
May 27, 2021 | 226.16 | 227.07 | 224.54 | 225.17 | 3,462,999 | -1.01(-0.45%) |
May 26, 2021 | 224.57 | 227.33 | 223.69 | 226.18 | 1,730,546 | -0.44(-0.19%) |
May 25, 2021 | 227.51 | 228.45 | 225.23 | 226.62 | 1,698,377 | -1.15(-0.50%) |
May 24, 2021 | 228.99 | 230.01 | 226.44 | 227.77 | 1,377,482 | -0.71(-0.31%) |
May 21, 2021 | 229.74 | 232.81 | 228.12 | 228.48 | 1,093,109 | -0.29(-0.13%) |
May 20, 2021 | 225.82 | 229.23 | 225.65 | 228.77 | 1,191,187 | +2.01(+0.89%) |
May 19, 2021 | 225.97 | 226.99 | 224.75 | 226.76 | 1,133,669 | +0.43(+0.19%) |
May 18, 2021 | 224.18 | 227.38 | 223.54 | 226.33 | 1,802,167 | +1.02(+0.45%) |
May 17, 2021 | 226.97 | 229.24 | 225.26 | 225.31 | 1,047,953 | -1.21(-0.53%) |
May 14, 2021 | 228.66 | 230.37 | 226.30 | 226.52 | 1,438,980 | -1.59(-0.70%) |
May 13, 2021 | 226.49 | 229.83 | 225.84 | 228.10 | 1,918,266 | +2.28(+1.01%) |
May 12, 2021 | 224.33 | 227.62 | 224.33 | 225.82 | 1,751,524 | +0.41(+0.18%) |
May 11, 2021 | 231.42 | 232.36 | 224.83 | 225.41 | 1,692,872 | -5.07(-2.20%) |
May 10, 2021 | 223.75 | 232.56 | 223.47 | 230.49 | 1,990,824 | +6.77(+3.02%) |
May 07, 2021 | 223.72 | 228.92 | 223.30 | 223.72 | 2,726,892 | -1.33(-0.59%) |
May 06, 2021 | 226.99 | 228.86 | 222.61 | 225.05 | 3,011,013 | -8.37(-3.59%) |
May 05, 2021 | 234.62 | 235.51 | 229.94 | 233.42 | 1,836,944 | -1.64(-0.70%) |
May 04, 2021 | 236.17 | 236.24 | 233.00 | 235.06 | 1,066,467 | -1.50(-0.63%) |
May 03, 2021 | 233.37 | 237.15 | 232.78 | 236.55 | 1,047,431 | +4.03(+1.73%) |
Apr 30, 2021 | 233.96 | 235.24 | 231.16 | 232.53 | 1,843,884 | -2.44(-1.04%) |
Apr 29, 2021 | 241.26 | 241.37 | 234.65 | 234.96 | 1,262,089 | -5.69(-2.37%) |
Apr 28, 2021 | 241.61 | 242.89 | 239.92 | 240.66 | 892,458 | -0.65(-0.27%) |
Apr 27, 2021 | 240.31 | 242.46 | 236.70 | 241.31 | 1,127,445 | +0.71(+0.30%) |
Apr 26, 2021 | 239.24 | 241.45 | 239.10 | 240.60 | 1,141,900 | +1.50(+0.63%) |
Apr 23, 2021 | 240.69 | 240.69 | 235.63 | 239.10 | 1,639,293 | -1.20(-0.50%) |
Apr 22, 2021 | 240.21 | 241.56 | 239.33 | 240.30 | 1,044,890 | -0.94(-0.39%) |
Apr 21, 2021 | 240.69 | 242.69 | 240.34 | 241.24 | 1,475,276 | +1.59(+0.66%) |
Apr 20, 2021 | 241.79 | 243.54 | 239.41 | 239.66 | 1,600,509 | -2.35(-0.97%) |
Apr 19, 2021 | 243.25 | 243.76 | 240.44 | 242.01 | 1,542,711 | -1.85(-0.76%) |
Apr 16, 2021 | 242.04 | 244.86 | 241.08 | 243.86 | 2,037,560 | +2.89(+1.20%) |
Apr 15, 2021 | 234.40 | 242.00 | 234.36 | 240.97 | 2,213,700 | +7.50(+3.21%) |
Apr 14, 2021 | 234.26 | 234.57 | 232.27 | 233.47 | 1,181,285 | -0.82(-0.35%) |
Apr 13, 2021 | 230.61 | 235.00 | 230.37 | 234.29 | 1,043,017 | +3.07(+1.33%) |
Apr 12, 2021 | 231.17 | 231.51 | 229.79 | 231.22 | 1,084,186 | -0.49(-0.21%) |
Apr 09, 2021 | 227.17 | 231.76 | 227.17 | 231.70 | 1,311,970 | +4.73(+2.08%) |
Apr 08, 2021 | 228.05 | 228.48 | 226.56 | 226.97 | 1,439,289 | -1.08(-0.47%) |
Apr 07, 2021 | 228.68 | 229.07 | 226.49 | 228.05 | 826,592 | -0.56(-0.24%) |
Apr 06, 2021 | 229.09 | 231.04 | 227.45 | 228.61 | 975,847 | -0.44(-0.19%) |
Apr 05, 2021 | 226.52 | 230.95 | 226.52 | 229.05 | 1,309,427 | +3.28(+1.45%) |