Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 222.05 | 223.47 | 221.44 | 222.99 | 2,541,579 | +1.18(+0.53%) |
Jun 29, 2021 | 222.51 | 223.16 | 221.44 | 221.81 | 1,461,635 | -0.35(-0.16%) |
Jun 28, 2021 | 223.25 | 224.60 | 221.99 | 222.16 | 1,837,146 | +0.15(+0.07%) |
Jun 25, 2021 | 221.05 | 222.90 | 219.66 | 222.01 | 4,711,126 | +1.58(+0.72%) |
Jun 24, 2021 | 219.94 | 222.33 | 218.91 | 220.43 | 2,123,823 | +2.05(+0.94%) |
Jun 23, 2021 | 219.24 | 219.33 | 216.75 | 218.38 | 1,807,767 | -1.10(-0.50%) |
Jun 22, 2021 | 219.30 | 220.25 | 218.00 | 219.48 | 1,946,094 | -0.30(-0.14%) |
Jun 21, 2021 | 219.23 | 220.39 | 217.41 | 219.78 | 2,349,067 | +1.43(+0.65%) |
Jun 18, 2021 | 219.18 | 220.48 | 216.33 | 218.35 | 6,078,039 | -1.90(-0.86%) |
Jun 17, 2021 | 219.14 | 221.78 | 218.04 | 220.26 | 2,342,255 | +1.08(+0.49%) |
Jun 16, 2021 | 220.36 | 223.68 | 217.73 | 219.18 | 3,482,089 | -0.25(-0.11%) |
Jun 15, 2021 | 221.15 | 221.37 | 218.69 | 219.42 | 2,742,381 | -1.22(-0.56%) |
Jun 14, 2021 | 221.90 | 222.05 | 218.91 | 220.65 | 2,277,374 | -1.45(-0.65%) |
Jun 11, 2021 | 224.03 | 224.59 | 221.37 | 222.09 | 2,188,716 | -1.71(-0.76%) |
Jun 10, 2021 | 219.17 | 224.44 | 218.85 | 223.81 | 2,903,478 | +4.68(+2.14%) |
Jun 09, 2021 | 217.66 | 220.76 | 216.56 | 219.12 | 3,331,377 | +2.47(+1.14%) |
Jun 08, 2021 | 218.58 | 218.76 | 215.22 | 216.65 | 1,790,461 | -0.34(-0.16%) |
Jun 07, 2021 | 216.74 | 220.08 | 215.17 | 216.99 | 2,354,298 | +0.31(+0.14%) |
Jun 04, 2021 | 216.58 | 218.90 | 215.67 | 216.68 | 2,050,310 | +1.02(+0.47%) |
Jun 03, 2021 | 213.77 | 216.43 | 213.49 | 215.66 | 2,197,758 | +0.53(+0.25%) |
Jun 02, 2021 | 214.90 | 216.53 | 213.97 | 215.13 | 2,477,799 | +1.45(+0.68%) |
Jun 01, 2021 | 221.57 | 221.65 | 213.10 | 213.69 | 4,152,687 | -3.99(-1.83%) |
May 28, 2021 | 216.09 | 220.36 | 216.02 | 217.68 | 3,542,038 | +2.41(+1.12%) |
May 27, 2021 | 218.56 | 219.07 | 214.60 | 215.27 | 4,045,740 | -2.96(-1.36%) |
May 26, 2021 | 221.24 | 221.83 | 218.03 | 218.23 | 4,167,024 | -3.16(-1.43%) |
May 25, 2021 | 225.65 | 226.65 | 221.19 | 221.39 | 3,509,219 | -5.26(-2.32%) |
May 24, 2021 | 229.22 | 231.89 | 226.49 | 226.65 | 2,789,649 | -2.98(-1.30%) |
May 21, 2021 | 232.10 | 232.42 | 229.39 | 229.63 | 2,380,692 | -0.84(-0.37%) |
May 20, 2021 | 226.89 | 232.72 | 226.79 | 230.47 | 2,434,696 | +2.95(+1.30%) |
May 19, 2021 | 227.24 | 227.88 | 225.74 | 227.52 | 2,899,500 | -1.98(-0.86%) |
May 18, 2021 | 230.61 | 231.54 | 229.00 | 229.50 | 1,890,454 | -1.39(-0.60%) |
May 17, 2021 | 230.80 | 232.97 | 229.29 | 230.89 | 2,101,118 | +0.91(+0.40%) |
May 14, 2021 | 231.35 | 232.91 | 229.76 | 229.97 | 2,499,741 | +0.98(+0.43%) |
May 13, 2021 | 227.27 | 230.83 | 226.92 | 228.99 | 3,605,322 | +1.13(+0.49%) |
May 12, 2021 | 228.39 | 230.49 | 226.82 | 227.87 | 2,677,202 | -1.34(-0.58%) |
May 11, 2021 | 230.21 | 232.53 | 228.58 | 229.20 | 2,539,671 | -0.29(-0.13%) |
May 10, 2021 | 232.56 | 235.12 | 228.98 | 229.49 | 4,490,108 | -1.45(-0.63%) |
May 07, 2021 | 228.73 | 232.32 | 228.73 | 230.94 | 2,766,291 | +2.64(+1.16%) |
May 06, 2021 | 226.46 | 228.46 | 224.35 | 228.29 | 3,072,113 | +1.77(+0.78%) |
May 05, 2021 | 223.74 | 227.09 | 223.40 | 226.52 | 3,043,823 | +1.81(+0.80%) |
May 04, 2021 | 224.63 | 224.91 | 220.63 | 224.71 | 3,914,407 | +1.80(+0.81%) |
May 03, 2021 | 218.64 | 224.41 | 218.53 | 222.91 | 3,948,916 | +5.21(+2.40%) |
Apr 30, 2021 | 212.82 | 218.63 | 212.76 | 217.70 | 3,765,538 | +4.48(+2.10%) |
Apr 29, 2021 | 213.55 | 214.39 | 209.88 | 213.22 | 4,461,910 | -1.82(-0.84%) |
Apr 28, 2021 | 219.41 | 221.63 | 212.36 | 215.04 | 8,311,201 | -16.73(-7.22%) |
Apr 27, 2021 | 231.83 | 233.04 | 230.53 | 231.77 | 2,404,444 | -0.35(-0.15%) |
Apr 26, 2021 | 233.15 | 233.24 | 231.12 | 232.13 | 1,962,441 | -1.37(-0.59%) |
Apr 23, 2021 | 231.64 | 234.51 | 230.45 | 233.50 | 2,671,696 | +1.80(+0.78%) |
Apr 22, 2021 | 233.96 | 234.82 | 230.44 | 231.70 | 3,708,393 | -3.39(-1.44%) |
Apr 21, 2021 | 236.57 | 237.10 | 234.15 | 235.09 | 2,392,343 | -0.33(-0.14%) |
Apr 20, 2021 | 231.51 | 236.52 | 231.51 | 235.42 | 1,738,490 | +2.88(+1.24%) |
Apr 19, 2021 | 229.70 | 232.66 | 229.51 | 232.54 | 2,581,496 | +0.24(+0.10%) |
Apr 16, 2021 | 232.96 | 235.12 | 231.35 | 232.30 | 3,047,721 | +0.53(+0.23%) |
Apr 15, 2021 | 228.11 | 233.47 | 227.57 | 231.77 | 2,604,804 | +5.01(+2.21%) |
Apr 14, 2021 | 227.09 | 228.47 | 226.20 | 226.77 | 1,930,512 | -0.30(-0.13%) |
Apr 13, 2021 | 226.34 | 227.43 | 224.47 | 227.07 | 1,944,117 | +0.92(+0.41%) |
Apr 12, 2021 | 225.77 | 227.11 | 225.10 | 226.15 | 1,895,490 | -0.01(-0.00%) |
Apr 09, 2021 | 225.03 | 226.29 | 223.31 | 226.16 | 1,506,743 | +1.88(+0.84%) |
Apr 08, 2021 | 226.29 | 226.64 | 223.46 | 224.28 | 1,798,236 | -1.13(-0.50%) |
Apr 07, 2021 | 225.45 | 227.31 | 224.48 | 225.40 | 1,743,092 | -0.89(-0.39%) |
Apr 06, 2021 | 228.69 | 229.42 | 225.51 | 226.29 | 2,245,650 | -2.65(-1.16%) |
Apr 05, 2021 | 226.26 | 229.50 | 226.26 | 228.95 | 2,455,349 | +2.59(+1.14%) |