Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 229.42 | 230.32 | 226.38 | 229.47 | 675,348 | -0.12(-0.05%) |
Jun 29, 2021 | 225.89 | 230.31 | 225.21 | 229.60 | 863,168 | +4.94(+2.20%) |
Jun 28, 2021 | 223.04 | 224.96 | 221.61 | 224.66 | 747,635 | +2.35(+1.06%) |
Jun 25, 2021 | 221.28 | 224.47 | 220.79 | 222.31 | 887,453 | +1.87(+0.85%) |
Jun 24, 2021 | 220.43 | 221.51 | 218.80 | 220.44 | 677,095 | +0.95(+0.43%) |
Jun 23, 2021 | 222.28 | 222.28 | 219.31 | 219.49 | 632,497 | -2.89(-1.30%) |
Jun 22, 2021 | 221.28 | 222.82 | 220.25 | 222.38 | 659,067 | +1.66(+0.75%) |
Jun 21, 2021 | 216.79 | 221.47 | 216.60 | 220.72 | 880,763 | +4.28(+1.98%) |
Jun 18, 2021 | 215.65 | 217.55 | 215.50 | 216.44 | 1,069,275 | +0.01(+0.00%) |
Jun 17, 2021 | 215.64 | 217.01 | 213.63 | 216.44 | 622,828 | +0.91(+0.42%) |
Jun 16, 2021 | 216.29 | 216.96 | 214.62 | 215.53 | 663,662 | -1.12(-0.51%) |
Jun 15, 2021 | 217.09 | 218.05 | 215.64 | 216.65 | 624,846 | +0.50(+0.23%) |
Jun 14, 2021 | 214.56 | 216.47 | 213.99 | 216.15 | 745,868 | +1.06(+0.50%) |
Jun 11, 2021 | 217.40 | 218.20 | 214.01 | 215.08 | 874,673 | -2.05(-0.94%) |
Jun 10, 2021 | 216.15 | 218.44 | 215.96 | 217.13 | 920,318 | +1.51(+0.70%) |
Jun 09, 2021 | 217.12 | 217.63 | 215.47 | 215.61 | 936,975 | -1.01(-0.47%) |
Jun 08, 2021 | 220.14 | 220.41 | 214.50 | 216.63 | 1,290,656 | -3.04(-1.38%) |
Jun 07, 2021 | 221.74 | 222.97 | 217.31 | 219.66 | 1,080,673 | -1.91(-0.86%) |
Jun 04, 2021 | 220.81 | 222.50 | 220.56 | 221.57 | 643,933 | +0.97(+0.44%) |
Jun 03, 2021 | 218.87 | 221.68 | 218.87 | 220.60 | 523,355 | +1.38(+0.63%) |
Jun 02, 2021 | 219.98 | 221.27 | 216.77 | 219.22 | 977,346 | -0.18(-0.08%) |
Jun 01, 2021 | 227.23 | 228.33 | 218.78 | 219.40 | 2,164,210 | -8.94(-3.91%) |
May 28, 2021 | 230.43 | 230.84 | 227.54 | 228.33 | 586,085 | -0.78(-0.34%) |
May 27, 2021 | 228.85 | 229.91 | 227.93 | 229.12 | 1,205,298 | +0.23(+0.10%) |
May 26, 2021 | 228.35 | 230.77 | 227.73 | 228.89 | 912,972 | +0.58(+0.25%) |
May 25, 2021 | 226.66 | 230.05 | 226.55 | 228.31 | 1,022,078 | +2.65(+1.17%) |
May 24, 2021 | 225.40 | 227.44 | 225.25 | 225.66 | 702,350 | +1.88(+0.84%) |
May 21, 2021 | 225.06 | 226.79 | 222.91 | 223.78 | 701,675 | -0.50(-0.22%) |
May 20, 2021 | 223.31 | 225.97 | 222.39 | 224.28 | 826,198 | +2.14(+0.96%) |
May 19, 2021 | 220.51 | 222.36 | 218.02 | 222.14 | 667,595 | +0.01(+0.00%) |
May 18, 2021 | 222.79 | 225.28 | 220.45 | 222.13 | 1,031,128 | -0.25(-0.11%) |
May 17, 2021 | 227.88 | 228.76 | 221.92 | 222.38 | 1,164,749 | -5.96(-2.61%) |
May 14, 2021 | 230.59 | 233.08 | 228.03 | 228.35 | 628,019 | -1.72(-0.75%) |
May 13, 2021 | 226.27 | 231.15 | 225.92 | 230.07 | 770,393 | +3.88(+1.71%) |
May 12, 2021 | 230.70 | 233.07 | 225.60 | 226.19 | 1,067,705 | -3.49(-1.52%) |
May 11, 2021 | 229.77 | 231.78 | 228.62 | 229.68 | 737,668 | -0.82(-0.35%) |
May 10, 2021 | 232.74 | 233.50 | 230.45 | 230.50 | 871,191 | -0.88(-0.38%) |
May 07, 2021 | 231.35 | 233.44 | 230.38 | 231.38 | 581,686 | +0.05(+0.02%) |
May 06, 2021 | 229.25 | 231.34 | 227.52 | 231.33 | 750,894 | +1.56(+0.68%) |
May 05, 2021 | 227.67 | 230.60 | 224.11 | 229.77 | 837,872 | +2.19(+0.96%) |
May 04, 2021 | 223.50 | 228.04 | 222.09 | 227.58 | 1,015,003 | +5.20(+2.34%) |
May 03, 2021 | 222.94 | 224.52 | 220.95 | 222.38 | 741,277 | +1.22(+0.55%) |
Apr 30, 2021 | 221.44 | 224.13 | 219.41 | 221.17 | 809,738 | -0.94(-0.42%) |
Apr 29, 2021 | 223.69 | 224.56 | 218.57 | 222.11 | 937,275 | +3.57(+1.63%) |
Apr 28, 2021 | 218.28 | 220.10 | 217.81 | 218.54 | 454,933 | -1.21(-0.55%) |
Apr 27, 2021 | 219.31 | 221.40 | 218.71 | 219.75 | 442,834 | -0.41(-0.18%) |
Apr 26, 2021 | 220.44 | 221.30 | 219.37 | 220.16 | 446,371 | +0.58(+0.27%) |
Apr 23, 2021 | 219.81 | 221.48 | 218.33 | 219.57 | 573,765 | -0.75(-0.34%) |
Apr 22, 2021 | 217.67 | 221.62 | 217.67 | 220.32 | 607,405 | +2.90(+1.34%) |
Apr 21, 2021 | 217.11 | 217.82 | 215.62 | 217.42 | 398,034 | +1.13(+0.52%) |
Apr 20, 2021 | 216.08 | 217.15 | 212.84 | 216.29 | 570,613 | -0.42(-0.20%) |
Apr 19, 2021 | 217.33 | 219.30 | 215.42 | 216.71 | 673,335 | -1.41(-0.64%) |
Apr 16, 2021 | 216.82 | 218.85 | 213.58 | 218.12 | 703,111 | +2.32(+1.08%) |
Apr 15, 2021 | 211.72 | 216.76 | 211.68 | 215.80 | 875,494 | +5.23(+2.48%) |
Apr 14, 2021 | 211.73 | 213.53 | 210.13 | 210.56 | 774,939 | -0.77(-0.37%) |
Apr 13, 2021 | 212.91 | 214.20 | 211.29 | 211.34 | 664,198 | -1.34(-0.63%) |
Apr 12, 2021 | 212.96 | 214.44 | 211.23 | 212.68 | 636,090 | +0.76(+0.36%) |
Apr 09, 2021 | 211.25 | 212.24 | 210.01 | 211.92 | 580,015 | +2.27(+1.08%) |
Apr 08, 2021 | 209.35 | 212.13 | 208.09 | 209.65 | 521,921 | -0.23(-0.11%) |
Apr 07, 2021 | 208.95 | 210.08 | 207.72 | 209.88 | 509,627 | +0.36(+0.17%) |
Apr 06, 2021 | 210.31 | 211.57 | 209.01 | 209.52 | 482,390 | -0.67(-0.32%) |
Apr 05, 2021 | 210.75 | 212.99 | 208.84 | 210.19 | 501,474 | -0.02(-0.01%) |