Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 109.26 | 109.67 | 108.38 | 108.87 | 1,557,711 | -0.50(-0.46%) |
Jun 29, 2021 | 110.24 | 110.32 | 109.24 | 109.37 | 1,254,205 | -0.52(-0.47%) |
Jun 28, 2021 | 110.64 | 110.80 | 109.24 | 109.89 | 1,756,226 | -1.08(-0.97%) |
Jun 25, 2021 | 110.45 | 111.36 | 110.28 | 110.97 | 5,525,840 | +0.25(+0.22%) |
Jun 24, 2021 | 111.28 | 111.62 | 110.63 | 110.72 | 1,802,826 | +0.05(+0.04%) |
Jun 23, 2021 | 111.24 | 111.33 | 110.55 | 110.68 | 1,487,199 | -0.53(-0.48%) |
Jun 22, 2021 | 110.83 | 111.36 | 110.18 | 111.21 | 1,366,719 | +0.70(+0.63%) |
Jun 21, 2021 | 109.31 | 110.57 | 108.75 | 110.51 | 1,570,981 | +2.01(+1.85%) |
Jun 18, 2021 | 109.52 | 109.85 | 108.39 | 108.50 | 4,174,843 | -2.08(-1.88%) |
Jun 17, 2021 | 111.81 | 112.12 | 110.09 | 110.58 | 1,284,604 | -1.23(-1.10%) |
Jun 16, 2021 | 112.51 | 112.51 | 110.97 | 111.81 | 1,473,350 | -0.41(-0.36%) |
Jun 15, 2021 | 111.87 | 112.27 | 111.42 | 112.22 | 1,244,368 | +0.48(+0.43%) |
Jun 14, 2021 | 112.88 | 113.14 | 111.12 | 111.74 | 2,394,438 | -1.51(-1.33%) |
Jun 11, 2021 | 112.65 | 113.73 | 112.52 | 113.24 | 2,195,632 | +0.89(+0.79%) |
Jun 10, 2021 | 111.48 | 112.36 | 110.98 | 112.35 | 1,384,371 | +1.12(+1.00%) |
Jun 09, 2021 | 112.78 | 113.09 | 111.19 | 111.24 | 2,169,161 | -1.45(-1.29%) |
Jun 08, 2021 | 112.28 | 113.53 | 112.12 | 112.68 | 1,530,935 | +0.70(+0.63%) |
Jun 07, 2021 | 112.51 | 112.75 | 111.47 | 111.98 | 1,166,952 | -0.43(-0.38%) |
Jun 04, 2021 | 113.10 | 113.22 | 111.92 | 112.41 | 1,141,650 | +0.05(+0.04%) |
Jun 03, 2021 | 112.10 | 112.66 | 110.90 | 112.36 | 1,785,692 | -0.49(-0.44%) |
Jun 02, 2021 | 113.57 | 114.25 | 112.76 | 112.85 | 2,367,409 | -0.62(-0.55%) |
Jun 01, 2021 | 114.52 | 114.52 | 113.21 | 113.48 | 1,313,023 | -0.07(-0.06%) |
May 28, 2021 | 113.67 | 113.87 | 113.17 | 113.55 | 1,468,283 | -0.11(-0.10%) |
May 27, 2021 | 113.95 | 113.95 | 112.91 | 113.66 | 2,352,560 | +0.09(+0.08%) |
May 26, 2021 | 113.85 | 113.98 | 113.13 | 113.56 | 2,648,723 | -0.10(-0.09%) |
May 25, 2021 | 114.05 | 114.32 | 113.44 | 113.67 | 1,629,862 | +0.08(+0.07%) |
May 24, 2021 | 113.25 | 114.61 | 113.08 | 113.59 | 1,548,839 | +0.76(+0.68%) |
May 21, 2021 | 113.34 | 113.62 | 112.60 | 112.83 | 2,318,287 | -0.22(-0.19%) |
May 20, 2021 | 111.99 | 113.36 | 111.89 | 113.05 | 1,317,982 | +1.16(+1.04%) |
May 19, 2021 | 111.43 | 112.22 | 110.64 | 111.89 | 1,723,524 | -0.55(-0.49%) |
May 18, 2021 | 112.13 | 113.15 | 112.08 | 112.43 | 1,513,277 | +0.60(+0.54%) |
May 17, 2021 | 112.47 | 112.62 | 110.99 | 111.83 | 1,253,656 | -0.58(-0.52%) |
May 14, 2021 | 111.58 | 112.83 | 111.55 | 112.41 | 1,317,660 | +1.11(+1.00%) |
May 13, 2021 | 110.54 | 111.95 | 110.54 | 111.30 | 1,560,554 | +0.89(+0.80%) |
May 12, 2021 | 111.95 | 112.26 | 110.20 | 110.42 | 1,715,761 | -1.89(-1.68%) |
May 11, 2021 | 115.09 | 115.09 | 111.51 | 112.30 | 2,917,853 | -2.61(-2.27%) |
May 10, 2021 | 114.58 | 115.67 | 114.32 | 114.91 | 1,102,611 | +0.65(+0.57%) |
May 07, 2021 | 114.29 | 115.33 | 114.14 | 114.26 | 1,084,730 | -0.06(-0.05%) |
May 06, 2021 | 114.85 | 115.37 | 113.64 | 114.32 | 1,262,740 | +0.19(+0.17%) |
May 05, 2021 | 112.73 | 114.41 | 112.22 | 114.13 | 1,516,295 | +1.62(+1.44%) |
May 04, 2021 | 113.02 | 113.77 | 112.29 | 112.51 | 1,691,596 | -0.58(-0.51%) |
May 03, 2021 | 113.10 | 113.74 | 113.04 | 113.08 | 1,153,481 | +0.43(+0.38%) |
Apr 30, 2021 | 112.08 | 113.03 | 111.56 | 112.65 | 1,977,578 | +0.58(+0.51%) |
Apr 29, 2021 | 111.22 | 112.38 | 110.97 | 112.08 | 2,181,224 | +1.26(+1.14%) |
Apr 28, 2021 | 109.25 | 111.88 | 108.86 | 110.81 | 1,898,251 | +1.09(+1.00%) |
Apr 27, 2021 | 109.37 | 109.80 | 109.14 | 109.72 | 1,145,835 | +0.69(+0.63%) |
Apr 26, 2021 | 111.17 | 111.17 | 108.73 | 109.03 | 2,250,488 | -1.92(-1.73%) |
Apr 23, 2021 | 110.96 | 111.40 | 110.59 | 110.95 | 1,164,435 | -0.09(-0.08%) |
Apr 22, 2021 | 111.39 | 111.72 | 110.72 | 111.05 | 880,206 | +0.35(+0.31%) |
Apr 21, 2021 | 110.99 | 111.46 | 110.44 | 110.70 | 898,263 | -0.48(-0.43%) |
Apr 20, 2021 | 110.38 | 111.29 | 110.20 | 111.18 | 877,951 | +0.23(+0.21%) |
Apr 19, 2021 | 111.58 | 111.89 | 110.42 | 110.94 | 815,365 | -0.33(-0.30%) |
Apr 16, 2021 | 111.82 | 111.82 | 110.95 | 111.27 | 1,683,259 | +0.42(+0.38%) |
Apr 15, 2021 | 111.66 | 112.13 | 110.51 | 110.85 | 1,319,639 | -0.52(-0.47%) |
Apr 14, 2021 | 110.77 | 112.00 | 110.68 | 111.37 | 1,436,087 | +0.67(+0.60%) |
Apr 13, 2021 | 109.78 | 111.21 | 109.45 | 110.70 | 1,551,166 | +0.97(+0.88%) |
Apr 12, 2021 | 108.39 | 109.85 | 108.38 | 109.73 | 1,636,114 | +1.38(+1.27%) |
Apr 09, 2021 | 108.18 | 108.36 | 107.07 | 108.35 | 1,105,550 | +0.28(+0.26%) |
Apr 08, 2021 | 107.24 | 108.08 | 106.88 | 108.07 | 1,290,488 | +0.58(+0.53%) |
Apr 07, 2021 | 107.22 | 108.05 | 107.06 | 107.49 | 1,162,398 | -0.03(-0.03%) |
Apr 06, 2021 | 105.00 | 108.11 | 104.88 | 107.52 | 2,418,683 | +3.24(+3.11%) |
Apr 05, 2021 | 103.74 | 104.89 | 103.63 | 104.28 | 1,314,618 | +0.79(+0.77%) |