Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 224.82 | 227.82 | 223.22 | 223.28 | 2,264,611 | +2.78(+1.26%) |
Jun 29, 2021 | 220.14 | 222.44 | 219.87 | 220.51 | 1,357,456 | +1.52(+0.69%) |
Jun 28, 2021 | 218.98 | 219.88 | 218.08 | 218.99 | 995,848 | +0.75(+0.35%) |
Jun 25, 2021 | 215.69 | 218.57 | 215.53 | 218.24 | 930,298 | +2.48(+1.15%) |
Jun 24, 2021 | 215.06 | 217.42 | 214.79 | 215.75 | 1,061,017 | +1.67(+0.78%) |
Jun 23, 2021 | 213.45 | 215.09 | 211.93 | 214.08 | 1,130,015 | -0.43(-0.20%) |
Jun 22, 2021 | 215.78 | 216.44 | 214.41 | 214.51 | 948,192 | -1.18(-0.55%) |
Jun 21, 2021 | 211.89 | 216.14 | 210.95 | 215.69 | 1,241,707 | +4.48(+2.12%) |
Jun 18, 2021 | 216.02 | 216.88 | 210.93 | 211.22 | 2,066,899 | -8.11(-3.70%) |
Jun 17, 2021 | 222.92 | 222.92 | 219.08 | 219.32 | 1,183,581 | -4.04(-1.81%) |
Jun 16, 2021 | 225.00 | 225.45 | 222.16 | 223.36 | 736,399 | -2.01(-0.89%) |
Jun 15, 2021 | 226.67 | 227.00 | 224.82 | 225.38 | 540,029 | -0.28(-0.12%) |
Jun 14, 2021 | 226.43 | 226.58 | 224.92 | 225.65 | 749,708 | -1.45(-0.64%) |
Jun 11, 2021 | 227.20 | 227.40 | 225.84 | 227.10 | 486,442 | +0.69(+0.30%) |
Jun 10, 2021 | 226.30 | 227.37 | 225.78 | 226.42 | 566,942 | +0.48(+0.21%) |
Jun 09, 2021 | 226.88 | 227.72 | 225.92 | 225.94 | 600,763 | -1.62(-0.71%) |
Jun 08, 2021 | 229.12 | 229.21 | 226.67 | 227.56 | 762,561 | -0.68(-0.30%) |
Jun 07, 2021 | 227.56 | 228.26 | 226.15 | 228.24 | 844,763 | -0.16(-0.07%) |
Jun 04, 2021 | 229.42 | 229.69 | 227.74 | 228.40 | 450,699 | +0.57(+0.25%) |
Jun 03, 2021 | 226.50 | 228.31 | 225.55 | 227.83 | 907,413 | -0.63(-0.28%) |
Jun 02, 2021 | 227.25 | 229.14 | 226.32 | 228.46 | 753,077 | +1.87(+0.83%) |
Jun 01, 2021 | 231.41 | 231.48 | 226.05 | 226.59 | 1,306,179 | -2.26(-0.99%) |
May 28, 2021 | 226.70 | 229.88 | 226.51 | 228.85 | 843,634 | +2.61(+1.15%) |
May 27, 2021 | 227.44 | 229.12 | 226.21 | 226.24 | 861,710 | -0.19(-0.08%) |
May 26, 2021 | 227.15 | 227.87 | 225.90 | 226.44 | 1,127,844 | -0.72(-0.32%) |
May 25, 2021 | 229.12 | 229.16 | 227.00 | 227.15 | 1,119,802 | +1.39(+0.62%) |
May 24, 2021 | 227.96 | 228.16 | 225.49 | 225.76 | 853,242 | -0.76(-0.34%) |
May 21, 2021 | 226.26 | 228.10 | 225.82 | 226.52 | 685,298 | +1.13(+0.50%) |
May 20, 2021 | 222.24 | 226.25 | 222.01 | 225.40 | 1,108,259 | +3.55(+1.60%) |
May 19, 2021 | 221.73 | 222.58 | 220.08 | 221.84 | 1,189,345 | -1.65(-0.74%) |
May 18, 2021 | 226.22 | 226.22 | 223.49 | 223.50 | 1,043,496 | -1.68(-0.75%) |
May 17, 2021 | 223.91 | 227.09 | 223.72 | 225.18 | 2,025,990 | +1.37(+0.61%) |
May 14, 2021 | 221.74 | 224.81 | 221.30 | 223.81 | 2,685,659 | +3.28(+1.49%) |
May 13, 2021 | 218.85 | 222.34 | 218.31 | 220.53 | 1,924,881 | +1.19(+0.54%) |
May 12, 2021 | 221.43 | 223.40 | 219.16 | 219.33 | 1,727,295 | -4.09(-1.83%) |
May 11, 2021 | 226.34 | 226.48 | 222.81 | 223.43 | 1,563,686 | -4.92(-2.15%) |
May 10, 2021 | 231.01 | 231.05 | 228.28 | 228.34 | 1,008,750 | -1.65(-0.72%) |
May 07, 2021 | 229.71 | 231.50 | 228.99 | 230.00 | 662,489 | -0.67(-0.29%) |
May 06, 2021 | 229.81 | 230.73 | 226.95 | 230.66 | 770,614 | +1.83(+0.80%) |
May 05, 2021 | 229.51 | 231.37 | 228.59 | 228.83 | 679,274 | -0.29(-0.13%) |
May 04, 2021 | 231.30 | 231.67 | 228.64 | 229.12 | 901,423 | -2.88(-1.24%) |
May 03, 2021 | 229.36 | 233.65 | 229.12 | 232.00 | 1,018,991 | +3.30(+1.44%) |
Apr 30, 2021 | 229.04 | 229.34 | 227.03 | 228.70 | 894,457 | -1.22(-0.53%) |
Apr 29, 2021 | 226.97 | 230.74 | 226.06 | 229.92 | 842,161 | +3.52(+1.56%) |
Apr 28, 2021 | 227.07 | 227.56 | 225.71 | 226.40 | 726,753 | -0.43(-0.19%) |
Apr 27, 2021 | 227.93 | 228.04 | 226.09 | 226.82 | 733,025 | -0.15(-0.07%) |
Apr 26, 2021 | 228.39 | 229.36 | 226.47 | 226.97 | 683,045 | -1.97(-0.86%) |
Apr 23, 2021 | 229.94 | 231.16 | 228.00 | 228.94 | 680,826 | +2.14(+0.94%) |
Apr 22, 2021 | 228.72 | 229.25 | 225.72 | 226.80 | 861,516 | -2.66(-1.16%) |
Apr 21, 2021 | 227.18 | 231.67 | 227.18 | 229.47 | 773,325 | +2.68(+1.18%) |
Apr 20, 2021 | 225.94 | 228.77 | 224.87 | 226.78 | 996,018 | +0.68(+0.30%) |
Apr 19, 2021 | 227.95 | 228.40 | 225.13 | 226.11 | 817,125 | -1.20(-0.53%) |
Apr 16, 2021 | 224.31 | 228.18 | 223.15 | 227.31 | 1,355,242 | +4.05(+1.82%) |
Apr 15, 2021 | 218.88 | 223.59 | 217.94 | 223.25 | 1,371,571 | +5.50(+2.53%) |
Apr 14, 2021 | 215.18 | 218.11 | 215.18 | 217.75 | 958,250 | +2.14(+0.99%) |
Apr 13, 2021 | 214.64 | 217.65 | 214.03 | 215.61 | 1,015,027 | +0.25(+0.12%) |
Apr 12, 2021 | 213.85 | 216.37 | 212.99 | 215.37 | 1,226,872 | +2.06(+0.96%) |
Apr 09, 2021 | 213.85 | 214.42 | 208.05 | 213.31 | 3,145,313 | -0.06(-0.03%) |
Apr 08, 2021 | 213.68 | 215.79 | 210.29 | 213.37 | 4,611,861 | -10.21(-4.57%) |
Apr 07, 2021 | 224.81 | 224.98 | 222.39 | 223.58 | 1,416,051 | -1.29(-0.58%) |
Apr 06, 2021 | 220.07 | 225.43 | 219.80 | 224.87 | 1,225,898 | +5.73(+2.61%) |
Apr 05, 2021 | 220.23 | 221.73 | 218.81 | 219.14 | 989,041 | +0.63(+0.29%) |