Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 109.23 | 109.65 | 108.35 | 108.85 | 1,558,045 | -0.50(-0.46%) |
Jun 29, 2021 | 110.22 | 110.29 | 109.22 | 109.35 | 1,254,473 | -0.52(-0.47%) |
Jun 28, 2021 | 110.62 | 110.78 | 109.22 | 109.87 | 1,756,602 | -1.08(-0.97%) |
Jun 25, 2021 | 110.43 | 111.33 | 110.26 | 110.95 | 5,527,024 | +0.25(+0.22%) |
Jun 24, 2021 | 111.26 | 111.59 | 110.61 | 110.70 | 1,803,212 | +0.05(+0.04%) |
Jun 23, 2021 | 111.21 | 111.31 | 110.53 | 110.65 | 1,487,518 | -0.53(-0.48%) |
Jun 22, 2021 | 110.81 | 111.33 | 110.15 | 111.18 | 1,367,012 | +0.70(+0.63%) |
Jun 21, 2021 | 109.29 | 110.55 | 108.72 | 110.48 | 1,571,318 | +2.01(+1.85%) |
Jun 18, 2021 | 109.50 | 109.83 | 108.36 | 108.48 | 4,175,738 | -2.08(-1.88%) |
Jun 17, 2021 | 111.79 | 112.09 | 110.06 | 110.56 | 1,284,879 | -1.23(-1.10%) |
Jun 16, 2021 | 112.49 | 112.49 | 110.95 | 111.79 | 1,473,666 | -0.41(-0.36%) |
Jun 15, 2021 | 111.85 | 112.24 | 111.40 | 112.20 | 1,244,634 | +0.48(+0.43%) |
Jun 14, 2021 | 112.86 | 113.11 | 111.09 | 111.71 | 2,394,951 | -1.51(-1.33%) |
Jun 11, 2021 | 112.62 | 113.71 | 112.50 | 113.22 | 2,196,102 | +0.89(+0.79%) |
Jun 10, 2021 | 111.46 | 112.34 | 110.96 | 112.33 | 1,384,667 | +1.12(+1.00%) |
Jun 09, 2021 | 112.75 | 113.07 | 111.16 | 111.21 | 2,169,626 | -1.45(-1.28%) |
Jun 08, 2021 | 112.25 | 113.51 | 112.10 | 112.66 | 1,531,263 | +0.70(+0.63%) |
Jun 07, 2021 | 112.49 | 112.73 | 111.45 | 111.96 | 1,167,202 | -0.43(-0.38%) |
Jun 04, 2021 | 113.08 | 113.19 | 111.90 | 112.39 | 1,141,894 | +0.05(+0.04%) |
Jun 03, 2021 | 112.07 | 112.63 | 110.88 | 112.34 | 1,786,075 | -0.49(-0.44%) |
Jun 02, 2021 | 113.55 | 114.22 | 112.73 | 112.83 | 2,367,917 | -0.62(-0.55%) |
Jun 01, 2021 | 114.50 | 114.50 | 113.19 | 113.45 | 1,313,304 | -0.07(-0.06%) |
May 28, 2021 | 113.64 | 113.85 | 113.14 | 113.52 | 1,468,597 | -0.11(-0.10%) |
May 27, 2021 | 113.93 | 113.93 | 112.89 | 113.63 | 2,353,064 | +0.09(+0.08%) |
May 26, 2021 | 113.82 | 113.95 | 113.11 | 113.54 | 2,649,291 | -0.10(-0.09%) |
May 25, 2021 | 114.02 | 114.29 | 113.42 | 113.64 | 1,630,211 | +0.08(+0.07%) |
May 24, 2021 | 113.23 | 114.58 | 113.06 | 113.57 | 1,549,171 | +0.76(+0.68%) |
May 21, 2021 | 113.31 | 113.60 | 112.58 | 112.80 | 2,318,784 | -0.22(-0.19%) |
May 20, 2021 | 111.97 | 113.33 | 111.86 | 113.02 | 1,318,264 | +1.16(+1.04%) |
May 19, 2021 | 111.41 | 112.19 | 110.62 | 111.86 | 1,723,893 | -0.55(-0.49%) |
May 18, 2021 | 112.11 | 113.12 | 112.06 | 112.41 | 1,513,601 | +0.60(+0.54%) |
May 17, 2021 | 112.45 | 112.60 | 110.97 | 111.81 | 1,253,925 | -0.58(-0.52%) |
May 14, 2021 | 111.55 | 112.80 | 111.52 | 112.39 | 1,317,943 | +1.11(+1.00%) |
May 13, 2021 | 110.52 | 111.93 | 110.52 | 111.28 | 1,560,888 | +0.89(+0.80%) |
May 12, 2021 | 111.93 | 112.23 | 110.17 | 110.39 | 1,716,129 | -1.89(-1.68%) |
May 11, 2021 | 115.07 | 115.07 | 111.48 | 112.28 | 2,918,478 | -2.61(-2.27%) |
May 10, 2021 | 114.56 | 115.65 | 114.29 | 114.89 | 1,102,848 | +0.65(+0.57%) |
May 07, 2021 | 114.27 | 115.31 | 114.11 | 114.24 | 1,084,962 | -0.06(-0.05%) |
May 06, 2021 | 114.82 | 115.35 | 113.61 | 114.29 | 1,263,011 | +0.19(+0.16%) |
May 05, 2021 | 112.71 | 114.39 | 112.19 | 114.11 | 1,516,620 | +1.62(+1.44%) |
May 04, 2021 | 112.99 | 113.75 | 112.27 | 112.48 | 1,691,959 | -0.58(-0.51%) |
May 03, 2021 | 113.08 | 113.72 | 113.01 | 113.06 | 1,153,728 | +0.43(+0.39%) |
Apr 30, 2021 | 112.06 | 113.00 | 111.53 | 112.62 | 1,978,001 | +0.57(+0.51%) |
Apr 29, 2021 | 111.19 | 112.35 | 110.95 | 112.05 | 2,181,691 | +1.26(+1.14%) |
Apr 28, 2021 | 109.22 | 111.85 | 108.84 | 110.79 | 1,898,657 | +1.09(+1.00%) |
Apr 27, 2021 | 109.35 | 109.78 | 109.12 | 109.69 | 1,146,081 | +0.69(+0.63%) |
Apr 26, 2021 | 111.15 | 111.15 | 108.70 | 109.01 | 2,250,971 | -1.92(-1.73%) |
Apr 23, 2021 | 110.94 | 111.37 | 110.57 | 110.93 | 1,164,685 | -0.09(-0.09%) |
Apr 22, 2021 | 111.36 | 111.69 | 110.70 | 111.02 | 880,394 | +0.35(+0.32%) |
Apr 21, 2021 | 110.97 | 111.44 | 110.41 | 110.67 | 898,455 | -0.48(-0.43%) |
Apr 20, 2021 | 110.35 | 111.27 | 110.17 | 111.16 | 878,139 | +0.23(+0.21%) |
Apr 19, 2021 | 111.55 | 111.86 | 110.39 | 110.92 | 815,539 | -0.33(-0.30%) |
Apr 16, 2021 | 111.80 | 111.80 | 110.93 | 111.25 | 1,683,620 | +0.42(+0.38%) |
Apr 15, 2021 | 111.64 | 112.11 | 110.49 | 110.83 | 1,319,922 | -0.52(-0.47%) |
Apr 14, 2021 | 110.75 | 111.97 | 110.66 | 111.34 | 1,436,395 | +0.67(+0.60%) |
Apr 13, 2021 | 109.75 | 111.18 | 109.43 | 110.67 | 1,551,498 | +0.97(+0.89%) |
Apr 12, 2021 | 108.37 | 109.83 | 108.36 | 109.70 | 1,636,465 | +1.38(+1.27%) |
Apr 09, 2021 | 108.16 | 108.34 | 107.05 | 108.33 | 1,105,787 | +0.28(+0.26%) |
Apr 08, 2021 | 107.22 | 108.06 | 106.86 | 108.05 | 1,290,765 | +0.58(+0.54%) |
Apr 07, 2021 | 107.20 | 108.03 | 107.04 | 107.47 | 1,162,647 | -0.03(-0.03%) |
Apr 06, 2021 | 104.97 | 108.08 | 104.86 | 107.50 | 2,419,201 | +3.24(+3.11%) |
Apr 05, 2021 | 103.72 | 104.87 | 103.61 | 104.26 | 1,314,900 | +0.79(+0.77%) |