Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 228.97 | 230.23 | 227.72 | 227.72 | 8,005,643 | -2.07(-0.90%) |
Jun 29, 2021 | 228.45 | 230.35 | 228.04 | 229.79 | 12,216,612 | +1.81(+0.79%) |
Jun 28, 2021 | 231.79 | 232.15 | 225.81 | 227.98 | 9,549,985 | -3.15(-1.36%) |
Jun 25, 2021 | 230.23 | 232.26 | 230.15 | 231.13 | 8,034,878 | +1.05(+0.46%) |
Jun 24, 2021 | 230.81 | 232.03 | 229.27 | 230.07 | 4,734,606 | +1.52(+0.66%) |
Jun 23, 2021 | 229.31 | 229.76 | 227.83 | 228.56 | 6,996,002 | -1.22(-0.53%) |
Jun 22, 2021 | 228.19 | 229.93 | 227.15 | 229.77 | 9,093,324 | +1.57(+0.69%) |
Jun 21, 2021 | 225.41 | 228.88 | 224.39 | 228.20 | 7,493,480 | +3.81(+1.70%) |
Jun 18, 2021 | 224.74 | 226.12 | 223.24 | 224.40 | 9,076,948 | -1.70(-0.75%) |
Jun 17, 2021 | 223.23 | 227.25 | 223.23 | 226.09 | 7,060,787 | +2.48(+1.11%) |
Jun 16, 2021 | 227.52 | 228.07 | 222.05 | 223.61 | 9,139,135 | -3.29(-1.45%) |
Jun 15, 2021 | 228.32 | 228.67 | 226.55 | 226.90 | 7,284,041 | -1.07(-0.47%) |
Jun 14, 2021 | 228.57 | 229.08 | 225.53 | 227.97 | 5,960,948 | -0.86(-0.37%) |
Jun 11, 2021 | 228.27 | 229.29 | 227.61 | 228.83 | 5,522,501 | +0.98(+0.43%) |
Jun 10, 2021 | 227.02 | 228.15 | 226.07 | 227.84 | 4,571,452 | +1.60(+0.71%) |
Jun 09, 2021 | 226.43 | 228.72 | 226.06 | 226.25 | 4,783,828 | +0.25(+0.11%) |
Jun 08, 2021 | 226.09 | 226.77 | 224.15 | 225.99 | 4,281,794 | +0.71(+0.32%) |
Jun 07, 2021 | 226.77 | 228.56 | 224.07 | 225.28 | 5,565,896 | +1.15(+0.51%) |
Jun 04, 2021 | 223.36 | 224.68 | 222.76 | 224.13 | 5,222,040 | +1.98(+0.89%) |
Jun 03, 2021 | 223.02 | 224.38 | 221.82 | 222.16 | 6,553,030 | -1.51(-0.68%) |
Jun 02, 2021 | 223.24 | 227.03 | 222.81 | 223.67 | 9,324,559 | +2.95(+1.34%) |
Jun 01, 2021 | 223.45 | 224.07 | 220.37 | 220.72 | 5,226,061 | -0.65(-0.29%) |
May 28, 2021 | 221.65 | 223.44 | 221.22 | 221.37 | 5,937,013 | +0.43(+0.19%) |
May 27, 2021 | 221.81 | 222.46 | 220.46 | 220.94 | 6,129,048 | -0.20(-0.09%) |
May 26, 2021 | 222.10 | 223.36 | 220.47 | 221.14 | 4,410,447 | -1.90(-0.85%) |
May 25, 2021 | 223.90 | 224.18 | 222.46 | 223.04 | 4,814,145 | -0.29(-0.13%) |
May 24, 2021 | 222.00 | 224.10 | 221.69 | 223.34 | 4,148,762 | +2.48(+1.12%) |
May 21, 2021 | 220.96 | 223.32 | 220.64 | 220.85 | 5,754,096 | +0.32(+0.15%) |
May 20, 2021 | 219.56 | 221.66 | 219.36 | 220.53 | 7,675,034 | +1.80(+0.82%) |
May 19, 2021 | 216.95 | 218.98 | 216.00 | 218.73 | 9,562,652 | -0.95(-0.43%) |
May 18, 2021 | 222.43 | 223.20 | 219.55 | 219.68 | 7,083,697 | -0.85(-0.38%) |
May 17, 2021 | 220.28 | 221.23 | 219.43 | 220.53 | 5,681,795 | -0.49(-0.22%) |
May 14, 2021 | 219.93 | 221.57 | 219.05 | 221.02 | 4,905,261 | +3.12(+1.43%) |
May 13, 2021 | 215.73 | 219.03 | 215.12 | 217.90 | 6,828,407 | +3.34(+1.56%) |
May 12, 2021 | 217.48 | 218.81 | 214.25 | 214.56 | 7,939,210 | -4.72(-2.15%) |
May 11, 2021 | 217.58 | 220.18 | 215.93 | 219.28 | 7,848,538 | -0.48(-0.22%) |
May 10, 2021 | 225.23 | 225.62 | 218.97 | 219.75 | 9,902,264 | -5.98(-2.65%) |
May 07, 2021 | 225.95 | 226.80 | 224.36 | 225.73 | 4,657,185 | +0.78(+0.35%) |
May 06, 2021 | 223.31 | 225.21 | 222.37 | 224.96 | 6,297,502 | +2.05(+0.92%) |
May 05, 2021 | 224.73 | 227.42 | 222.37 | 222.90 | 6,708,585 | -2.74(-1.22%) |
May 04, 2021 | 225.23 | 226.00 | 223.90 | 225.65 | 6,050,549 | -0.56(-0.25%) |
May 03, 2021 | 227.61 | 229.25 | 225.01 | 226.21 | 8,405,157 | -0.92(-0.41%) |
Apr 30, 2021 | 228.85 | 229.44 | 225.90 | 227.13 | 10,550,478 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.97 | 226.74 | 230.34 | 7,620,784 | +3.32(+1.46%) |
Apr 28, 2021 | 224.60 | 229.77 | 224.32 | 227.03 | 10,397,212 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,708 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.21 | 224.00 | 5,809,300 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,630 | +2.36(+1.07%) |
Apr 22, 2021 | 221.05 | 224.58 | 220.65 | 221.31 | 7,508,859 | +0.12(+0.05%) |
Apr 21, 2021 | 217.17 | 221.60 | 216.74 | 221.19 | 9,758,970 | +4.06(+1.87%) |
Apr 20, 2021 | 218.60 | 219.18 | 215.72 | 217.14 | 5,963,017 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,509 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,512 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.70 | 220.05 | 8,943,679 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,112,999 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,488 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.81 | 213.19 | 215.38 | 6,493,320 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.48 | 213.47 | 216.40 | 5,886,867 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,074 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,747 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,352 | -0.38(-0.18%) |
Apr 05, 2021 | 212.59 | 214.44 | 211.33 | 213.01 | 10,734,653 | +2.12(+1.01%) |