Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 229.40 | 230.66 | 228.14 | 228.14 | 7,990,855 | -2.08(-0.90%) |
Jun 29, 2021 | 228.87 | 230.77 | 228.46 | 230.22 | 12,194,044 | +1.82(+0.79%) |
Jun 28, 2021 | 232.22 | 232.58 | 226.23 | 228.40 | 9,532,343 | -3.15(-1.36%) |
Jun 25, 2021 | 230.66 | 232.69 | 230.58 | 231.55 | 8,020,036 | +1.05(+0.46%) |
Jun 24, 2021 | 231.24 | 232.46 | 229.69 | 230.50 | 4,725,860 | +1.52(+0.66%) |
Jun 23, 2021 | 229.73 | 230.19 | 228.26 | 228.98 | 6,983,079 | -1.22(-0.53%) |
Jun 22, 2021 | 228.61 | 230.35 | 227.57 | 230.20 | 9,076,527 | +1.57(+0.69%) |
Jun 21, 2021 | 225.83 | 229.30 | 224.80 | 228.63 | 7,479,638 | +3.81(+1.70%) |
Jun 18, 2021 | 225.15 | 226.54 | 223.65 | 224.81 | 9,060,180 | -1.70(-0.75%) |
Jun 17, 2021 | 223.64 | 227.67 | 223.64 | 226.51 | 7,047,744 | +2.49(+1.11%) |
Jun 16, 2021 | 227.94 | 228.49 | 222.46 | 224.02 | 9,122,253 | -3.30(-1.45%) |
Jun 15, 2021 | 228.74 | 229.09 | 226.97 | 227.32 | 7,270,585 | -1.07(-0.47%) |
Jun 14, 2021 | 229.00 | 229.50 | 225.94 | 228.39 | 5,949,936 | -0.86(-0.37%) |
Jun 11, 2021 | 228.69 | 229.72 | 228.03 | 229.25 | 5,512,299 | +0.99(+0.43%) |
Jun 10, 2021 | 227.44 | 228.57 | 226.49 | 228.26 | 4,563,007 | +1.60(+0.71%) |
Jun 09, 2021 | 226.85 | 229.14 | 226.48 | 226.66 | 4,774,991 | +0.25(+0.11%) |
Jun 08, 2021 | 226.51 | 227.19 | 224.57 | 226.41 | 4,273,884 | +0.71(+0.32%) |
Jun 07, 2021 | 227.19 | 228.98 | 224.49 | 225.70 | 5,555,614 | +1.15(+0.51%) |
Jun 04, 2021 | 223.78 | 225.09 | 223.17 | 224.55 | 5,212,393 | +1.98(+0.89%) |
Jun 03, 2021 | 223.44 | 224.79 | 222.24 | 222.57 | 6,540,925 | -1.51(-0.68%) |
Jun 02, 2021 | 223.65 | 227.45 | 223.22 | 224.08 | 9,307,334 | +2.96(+1.34%) |
Jun 01, 2021 | 223.87 | 224.49 | 220.78 | 221.12 | 5,216,407 | -0.65(-0.29%) |
May 28, 2021 | 222.06 | 223.85 | 221.63 | 221.78 | 5,926,046 | +0.43(+0.19%) |
May 27, 2021 | 222.23 | 222.87 | 220.87 | 221.35 | 6,117,726 | -0.20(-0.09%) |
May 26, 2021 | 222.51 | 223.78 | 220.88 | 221.55 | 4,402,299 | -1.90(-0.85%) |
May 25, 2021 | 224.31 | 224.60 | 222.87 | 223.46 | 4,805,252 | -0.29(-0.13%) |
May 24, 2021 | 222.41 | 224.52 | 222.10 | 223.75 | 4,141,099 | +2.49(+1.12%) |
May 21, 2021 | 221.37 | 223.74 | 221.05 | 221.26 | 5,743,466 | +0.32(+0.15%) |
May 20, 2021 | 219.96 | 222.07 | 219.77 | 220.94 | 7,660,856 | +1.80(+0.82%) |
May 19, 2021 | 217.35 | 219.39 | 216.41 | 219.13 | 9,544,987 | -0.96(-0.43%) |
May 18, 2021 | 222.84 | 223.61 | 219.95 | 220.09 | 7,070,611 | -0.85(-0.38%) |
May 17, 2021 | 220.68 | 221.64 | 219.84 | 220.94 | 5,671,299 | -0.49(-0.22%) |
May 14, 2021 | 220.33 | 221.98 | 219.46 | 221.43 | 4,896,199 | +3.12(+1.43%) |
May 13, 2021 | 216.13 | 219.44 | 215.52 | 218.30 | 6,815,793 | +3.35(+1.56%) |
May 12, 2021 | 217.88 | 219.21 | 214.65 | 214.96 | 7,924,545 | -4.72(-2.15%) |
May 11, 2021 | 217.99 | 220.59 | 216.33 | 219.68 | 7,834,039 | -0.48(-0.22%) |
May 10, 2021 | 225.65 | 226.03 | 219.37 | 220.16 | 9,883,972 | -5.99(-2.65%) |
May 07, 2021 | 226.37 | 227.22 | 224.77 | 226.15 | 4,648,582 | +0.78(+0.35%) |
May 06, 2021 | 223.72 | 225.62 | 222.78 | 225.37 | 6,285,868 | +2.06(+0.92%) |
May 05, 2021 | 225.15 | 227.84 | 222.78 | 223.32 | 6,696,192 | -2.75(-1.22%) |
May 04, 2021 | 225.65 | 226.41 | 224.31 | 226.06 | 6,039,372 | -0.56(-0.25%) |
May 03, 2021 | 228.03 | 229.68 | 225.43 | 226.63 | 8,389,631 | -0.93(-0.41%) |
Apr 30, 2021 | 229.27 | 229.86 | 226.32 | 227.55 | 10,530,989 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.16 | 230.77 | 7,606,707 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.45 | 10,378,006 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.22 | 223.10 | 224.00 | 6,816,093 | -0.42(-0.19%) |
Apr 26, 2021 | 224.84 | 226.96 | 223.62 | 224.42 | 5,798,568 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.09 | 5,486,476 | +2.37(+1.07%) |
Apr 22, 2021 | 221.46 | 224.99 | 221.06 | 221.72 | 7,494,988 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,740,943 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.59 | 216.12 | 217.54 | 5,952,002 | -2.45(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,083 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.96 | 220.59 | 7,009,540 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,157 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,554 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,439 | -0.44(-0.20%) |
Apr 12, 2021 | 214.58 | 216.20 | 213.58 | 215.78 | 6,481,325 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.88 | 213.87 | 216.80 | 5,875,992 | +1.77(+0.82%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.03 | 11,333,100 | +1.39(+0.65%) |
Apr 07, 2021 | 213.49 | 215.36 | 213.02 | 213.63 | 5,760,087 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,482 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,824 | +2.12(+1.01%) |