Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 107.62 | 108.53 | 107.42 | 108.28 | 2,817,955 | +0.33(+0.31%) |
Jun 29, 2021 | 108.51 | 108.90 | 107.64 | 107.94 | 2,194,871 | -0.25(-0.23%) |
Jun 28, 2021 | 109.40 | 109.49 | 107.39 | 108.19 | 2,809,183 | -1.12(-1.03%) |
Jun 25, 2021 | 109.55 | 110.31 | 109.22 | 109.31 | 4,475,458 | +0.12(+0.11%) |
Jun 24, 2021 | 108.34 | 109.35 | 107.85 | 109.20 | 4,026,491 | +1.44(+1.33%) |
Jun 23, 2021 | 107.78 | 108.52 | 107.66 | 107.76 | 4,220,036 | +0.18(+0.17%) |
Jun 22, 2021 | 106.96 | 107.83 | 106.14 | 107.58 | 2,994,853 | +0.59(+0.56%) |
Jun 21, 2021 | 105.53 | 107.36 | 105.53 | 106.98 | 2,919,569 | +2.35(+2.24%) |
Jun 18, 2021 | 105.94 | 106.62 | 104.47 | 104.63 | 3,188,184 | -2.81(-2.61%) |
Jun 17, 2021 | 108.98 | 109.54 | 106.24 | 107.44 | 4,592,067 | -1.93(-1.76%) |
Jun 16, 2021 | 109.19 | 109.79 | 108.37 | 109.37 | 2,789,083 | -0.04(-0.03%) |
Jun 15, 2021 | 109.21 | 109.63 | 108.28 | 109.41 | 2,557,181 | +0.19(+0.18%) |
Jun 14, 2021 | 109.88 | 110.40 | 108.78 | 109.22 | 3,242,429 | -0.54(-0.49%) |
Jun 11, 2021 | 109.16 | 109.81 | 109.03 | 109.75 | 2,503,785 | +1.09(+1.01%) |
Jun 10, 2021 | 110.75 | 110.80 | 108.65 | 108.66 | 2,767,957 | -1.73(-1.57%) |
Jun 09, 2021 | 111.44 | 111.63 | 110.19 | 110.39 | 3,275,898 | -0.82(-0.74%) |
Jun 08, 2021 | 110.16 | 111.51 | 109.88 | 111.21 | 2,564,081 | +1.26(+1.15%) |
Jun 07, 2021 | 109.14 | 110.04 | 109.08 | 109.95 | 3,066,982 | +1.06(+0.97%) |
Jun 04, 2021 | 109.16 | 109.17 | 108.21 | 108.89 | 1,963,818 | +0.39(+0.36%) |
Jun 03, 2021 | 108.78 | 109.00 | 107.63 | 108.50 | 3,780,305 | -0.93(-0.85%) |
Jun 02, 2021 | 109.77 | 109.88 | 108.87 | 109.42 | 4,132,377 | -0.34(-0.31%) |
Jun 01, 2021 | 108.91 | 109.88 | 108.57 | 109.76 | 4,768,006 | +1.85(+1.71%) |
May 28, 2021 | 108.67 | 108.72 | 107.47 | 107.91 | 3,538,968 | -0.32(-0.29%) |
May 27, 2021 | 107.75 | 108.61 | 107.62 | 108.23 | 2,889,912 | +1.04(+0.97%) |
May 26, 2021 | 105.37 | 107.25 | 105.37 | 107.19 | 3,717,330 | +2.24(+2.13%) |
May 25, 2021 | 106.50 | 107.22 | 104.93 | 104.95 | 2,703,934 | -1.20(-1.14%) |
May 24, 2021 | 106.11 | 106.60 | 105.48 | 106.16 | 3,243,549 | +0.54(+0.51%) |
May 21, 2021 | 106.12 | 106.66 | 105.27 | 105.62 | 2,221,497 | +0.51(+0.48%) |
May 20, 2021 | 104.95 | 105.39 | 103.92 | 105.11 | 3,531,870 | +0.22(+0.21%) |
May 19, 2021 | 103.83 | 104.95 | 102.82 | 104.89 | 3,420,514 | -0.69(-0.65%) |
May 18, 2021 | 106.79 | 107.12 | 105.44 | 105.58 | 3,870,844 | -1.05(-0.99%) |
May 17, 2021 | 105.90 | 106.78 | 105.18 | 106.63 | 3,792,492 | +0.27(+0.25%) |
May 14, 2021 | 105.06 | 106.57 | 104.65 | 106.36 | 3,430,029 | +2.08(+2.00%) |
May 13, 2021 | 102.19 | 104.71 | 102.00 | 104.28 | 4,209,055 | +2.55(+2.51%) |
May 12, 2021 | 104.41 | 105.07 | 101.49 | 101.73 | 3,960,503 | -3.23(-3.08%) |
May 11, 2021 | 103.64 | 105.47 | 103.35 | 104.96 | 5,244,974 | -0.70(-0.66%) |
May 10, 2021 | 107.99 | 108.41 | 105.64 | 105.66 | 3,535,773 | -2.22(-2.06%) |
May 07, 2021 | 106.81 | 108.00 | 106.38 | 107.88 | 3,411,743 | +0.80(+0.75%) |
May 06, 2021 | 106.40 | 107.07 | 105.04 | 107.07 | 4,550,512 | +0.71(+0.67%) |
May 05, 2021 | 106.67 | 107.00 | 105.42 | 106.36 | 3,304,713 | -0.05(-0.05%) |
May 04, 2021 | 106.25 | 106.58 | 105.08 | 106.41 | 3,978,803 | -0.49(-0.46%) |
May 03, 2021 | 106.72 | 107.44 | 106.14 | 106.90 | 3,287,885 | +1.20(+1.13%) |
Apr 30, 2021 | 106.38 | 106.96 | 105.40 | 105.70 | 2,796,717 | -1.49(-1.39%) |
Apr 29, 2021 | 107.89 | 108.05 | 106.31 | 107.20 | 3,462,347 | +0.07(+0.06%) |
Apr 28, 2021 | 106.80 | 107.37 | 106.35 | 107.13 | 2,949,671 | +0.20(+0.19%) |
Apr 27, 2021 | 106.96 | 107.31 | 106.47 | 106.93 | 3,575,760 | +0.35(+0.33%) |
Apr 26, 2021 | 106.64 | 107.26 | 106.39 | 106.58 | 2,760,511 | +0.52(+0.49%) |
Apr 23, 2021 | 104.64 | 106.67 | 104.26 | 106.06 | 5,125,572 | +1.93(+1.85%) |
Apr 22, 2021 | 104.98 | 105.77 | 103.99 | 104.13 | 7,135,700 | -0.61(-0.58%) |
Apr 21, 2021 | 102.32 | 104.75 | 101.73 | 104.74 | 3,821,063 | +2.35(+2.30%) |
Apr 20, 2021 | 104.37 | 104.55 | 101.45 | 102.39 | 10,638,684 | -2.47(-2.35%) |
Apr 19, 2021 | 105.60 | 105.85 | 103.94 | 104.85 | 3,022,185 | -1.07(-1.01%) |
Apr 16, 2021 | 106.24 | 106.28 | 105.19 | 105.92 | 3,316,866 | +0.31(+0.30%) |
Apr 15, 2021 | 106.08 | 106.08 | 104.60 | 105.61 | 3,521,895 | +0.33(+0.32%) |
Apr 14, 2021 | 104.31 | 106.27 | 104.30 | 105.28 | 3,353,557 | +1.15(+1.10%) |
Apr 13, 2021 | 104.73 | 104.98 | 103.24 | 104.13 | 4,758,073 | -0.72(-0.68%) |
Apr 12, 2021 | 104.93 | 105.18 | 104.21 | 104.84 | 2,887,756 | +0.12(+0.12%) |
Apr 09, 2021 | 104.52 | 104.94 | 104.03 | 104.72 | 2,879,853 | +0.11(+0.11%) |
Apr 08, 2021 | 104.66 | 104.69 | 103.19 | 104.61 | 7,337,177 | +0.54(+0.52%) |
Apr 07, 2021 | 105.53 | 105.70 | 103.79 | 104.06 | 3,273,548 | -1.57(-1.48%) |
Apr 06, 2021 | 105.81 | 106.75 | 105.38 | 105.63 | 3,734,787 | -0.10(-0.10%) |
Apr 05, 2021 | 106.25 | 106.40 | 105.05 | 105.73 | 7,005,109 | +0.46(+0.44%) |