Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 230.82 | 231.14 | 225.57 | 227.22 | 1,394,958 | -3.46(-1.50%) |
Jun 29, 2021 | 228.23 | 231.40 | 227.96 | 230.68 | 1,879,245 | +2.98(+1.31%) |
Jun 28, 2021 | 225.90 | 228.33 | 225.75 | 227.70 | 1,282,266 | +2.34(+1.04%) |
Jun 25, 2021 | 224.11 | 225.93 | 224.06 | 225.36 | 1,831,578 | +1.29(+0.58%) |
Jun 24, 2021 | 224.29 | 225.59 | 223.97 | 224.07 | 826,794 | -0.37(-0.17%) |
Jun 23, 2021 | 224.04 | 225.62 | 223.17 | 224.45 | 1,497,500 | -0.09(-0.04%) |
Jun 22, 2021 | 225.29 | 225.29 | 223.25 | 224.54 | 1,530,497 | -0.48(-0.21%) |
Jun 21, 2021 | 224.91 | 225.76 | 223.77 | 225.02 | 1,672,633 | +0.27(+0.12%) |
Jun 18, 2021 | 223.74 | 226.68 | 223.11 | 224.75 | 2,741,634 | +0.27(+0.12%) |
Jun 17, 2021 | 224.05 | 225.75 | 224.05 | 224.47 | 1,785,125 | -0.03(-0.01%) |
Jun 16, 2021 | 226.65 | 226.71 | 223.72 | 224.50 | 2,132,391 | -1.08(-0.48%) |
Jun 15, 2021 | 226.83 | 227.44 | 225.05 | 225.59 | 2,131,851 | -1.20(-0.53%) |
Jun 14, 2021 | 226.84 | 227.51 | 223.88 | 226.78 | 1,339,153 | +0.08(+0.03%) |
Jun 11, 2021 | 230.53 | 230.54 | 226.16 | 226.71 | 1,210,763 | -2.59(-1.13%) |
Jun 10, 2021 | 226.97 | 229.41 | 226.93 | 229.29 | 1,193,806 | +1.92(+0.85%) |
Jun 09, 2021 | 223.83 | 227.60 | 223.83 | 227.37 | 1,326,318 | +3.83(+1.71%) |
Jun 08, 2021 | 224.16 | 225.81 | 221.76 | 223.54 | 1,606,882 | +0.47(+0.21%) |
Jun 07, 2021 | 224.60 | 225.46 | 222.83 | 223.07 | 1,275,055 | -1.02(-0.46%) |
Jun 04, 2021 | 225.34 | 225.73 | 223.57 | 224.10 | 949,302 | -0.06(-0.02%) |
Jun 03, 2021 | 222.00 | 224.63 | 221.73 | 224.15 | 1,506,532 | +1.90(+0.85%) |
Jun 02, 2021 | 222.02 | 223.03 | 221.76 | 222.25 | 1,692,308 | +0.19(+0.09%) |
Jun 01, 2021 | 224.53 | 224.93 | 221.90 | 222.06 | 2,057,347 | -3.18(-1.41%) |
May 28, 2021 | 226.26 | 227.49 | 224.99 | 225.24 | 1,647,636 | +0.88(+0.39%) |
May 27, 2021 | 225.34 | 226.25 | 223.73 | 224.36 | 3,475,540 | -1.00(-0.45%) |
May 26, 2021 | 223.76 | 226.51 | 222.89 | 225.36 | 1,736,813 | -0.44(-0.19%) |
May 25, 2021 | 226.69 | 227.63 | 224.41 | 225.80 | 1,704,528 | -1.15(-0.50%) |
May 24, 2021 | 228.17 | 229.18 | 225.62 | 226.95 | 1,382,471 | -0.71(-0.31%) |
May 21, 2021 | 228.91 | 231.97 | 227.30 | 227.65 | 1,097,068 | -0.29(-0.13%) |
May 20, 2021 | 225.01 | 228.40 | 224.83 | 227.94 | 1,195,501 | +2.00(+0.89%) |
May 19, 2021 | 225.16 | 226.17 | 223.94 | 225.94 | 1,137,774 | +0.43(+0.19%) |
May 18, 2021 | 223.37 | 226.56 | 222.74 | 225.51 | 1,808,693 | +1.01(+0.45%) |
May 17, 2021 | 226.15 | 228.41 | 224.45 | 224.50 | 1,051,749 | -1.20(-0.53%) |
May 14, 2021 | 227.84 | 229.53 | 225.48 | 225.70 | 1,444,191 | -1.58(-0.70%) |
May 13, 2021 | 225.67 | 229.00 | 225.02 | 227.28 | 1,925,213 | +2.27(+1.01%) |
May 12, 2021 | 223.52 | 226.80 | 223.52 | 225.01 | 1,757,867 | +0.41(+0.18%) |
May 11, 2021 | 230.59 | 231.52 | 224.02 | 224.60 | 1,699,003 | -5.06(-2.20%) |
May 10, 2021 | 222.94 | 231.72 | 222.66 | 229.66 | 1,998,034 | +6.74(+3.02%) |
May 07, 2021 | 222.91 | 228.09 | 222.50 | 222.91 | 2,736,767 | -1.32(-0.59%) |
May 06, 2021 | 226.17 | 228.04 | 221.81 | 224.24 | 3,021,917 | -8.34(-3.59%) |
May 05, 2021 | 233.77 | 234.66 | 229.11 | 232.58 | 1,843,596 | -1.63(-0.70%) |
May 04, 2021 | 235.32 | 235.38 | 232.16 | 234.21 | 1,070,329 | -1.49(-0.63%) |
May 03, 2021 | 232.52 | 236.29 | 231.94 | 235.70 | 1,051,224 | +4.01(+1.73%) |
Apr 30, 2021 | 233.11 | 234.39 | 230.33 | 231.69 | 1,850,562 | -2.43(-1.04%) |
Apr 29, 2021 | 240.39 | 240.50 | 233.80 | 234.12 | 1,266,659 | -5.67(-2.37%) |
Apr 28, 2021 | 240.74 | 242.01 | 239.05 | 239.79 | 895,690 | -0.65(-0.27%) |
Apr 27, 2021 | 239.44 | 241.58 | 235.85 | 240.44 | 1,131,528 | +0.71(+0.30%) |
Apr 26, 2021 | 238.37 | 240.58 | 238.24 | 239.73 | 1,146,036 | +1.49(+0.62%) |
Apr 23, 2021 | 239.82 | 239.82 | 234.78 | 238.24 | 1,645,230 | -1.19(-0.50%) |
Apr 22, 2021 | 239.34 | 240.69 | 238.47 | 239.43 | 1,048,674 | -0.94(-0.39%) |
Apr 21, 2021 | 239.82 | 241.82 | 239.47 | 240.37 | 1,480,619 | +1.58(+0.66%) |
Apr 20, 2021 | 240.91 | 242.66 | 238.55 | 238.79 | 1,606,305 | -2.35(-0.97%) |
Apr 19, 2021 | 242.38 | 242.88 | 239.57 | 241.14 | 1,548,298 | -1.84(-0.76%) |
Apr 16, 2021 | 241.16 | 243.98 | 240.21 | 242.98 | 2,044,939 | +2.88(+1.20%) |
Apr 15, 2021 | 233.56 | 241.13 | 233.51 | 240.10 | 2,221,717 | +7.48(+3.21%) |
Apr 14, 2021 | 233.42 | 233.72 | 231.44 | 232.63 | 1,185,563 | -0.82(-0.35%) |
Apr 13, 2021 | 229.78 | 234.15 | 229.54 | 233.45 | 1,046,795 | +3.06(+1.33%) |
Apr 12, 2021 | 230.34 | 230.67 | 228.96 | 230.38 | 1,088,112 | -0.48(-0.21%) |
Apr 09, 2021 | 226.35 | 230.92 | 226.35 | 230.87 | 1,316,721 | +4.71(+2.08%) |
Apr 08, 2021 | 227.23 | 227.65 | 225.75 | 226.16 | 1,444,501 | -1.07(-0.47%) |
Apr 07, 2021 | 227.85 | 228.24 | 225.67 | 227.23 | 829,586 | -0.56(-0.24%) |
Apr 06, 2021 | 228.27 | 230.21 | 226.63 | 227.78 | 979,381 | -0.44(-0.19%) |
Apr 05, 2021 | 225.70 | 230.11 | 225.70 | 228.22 | 1,314,169 | +3.27(+1.45%) |