Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 109.77 | 110.19 | 108.89 | 109.38 | 1,550,426 | -0.50(-0.46%) |
Jun 29, 2021 | 110.76 | 110.84 | 109.75 | 109.89 | 1,248,339 | -0.52(-0.47%) |
Jun 28, 2021 | 111.16 | 111.32 | 109.75 | 110.41 | 1,748,012 | -1.08(-0.97%) |
Jun 25, 2021 | 110.97 | 111.88 | 110.80 | 111.49 | 5,499,996 | +0.25(+0.22%) |
Jun 24, 2021 | 111.81 | 112.14 | 111.15 | 111.25 | 1,794,394 | +0.05(+0.04%) |
Jun 23, 2021 | 111.76 | 111.86 | 111.07 | 111.20 | 1,480,243 | -0.53(-0.48%) |
Jun 22, 2021 | 111.35 | 111.88 | 110.69 | 111.73 | 1,360,327 | +0.70(+0.63%) |
Jun 21, 2021 | 109.83 | 111.09 | 109.26 | 111.03 | 1,563,634 | +2.02(+1.85%) |
Jun 18, 2021 | 110.04 | 110.37 | 108.90 | 109.01 | 4,155,318 | -2.09(-1.88%) |
Jun 17, 2021 | 112.34 | 112.64 | 110.60 | 111.10 | 1,278,596 | -1.24(-1.10%) |
Jun 16, 2021 | 113.04 | 113.04 | 111.49 | 112.34 | 1,466,459 | -0.41(-0.36%) |
Jun 15, 2021 | 112.39 | 112.80 | 111.95 | 112.75 | 1,238,548 | +0.48(+0.43%) |
Jun 14, 2021 | 113.41 | 113.67 | 111.64 | 112.26 | 2,383,239 | -1.51(-1.33%) |
Jun 11, 2021 | 113.17 | 114.27 | 113.05 | 113.77 | 2,185,363 | +0.89(+0.79%) |
Jun 10, 2021 | 112.00 | 112.89 | 111.50 | 112.88 | 1,377,896 | +1.12(+1.00%) |
Jun 09, 2021 | 113.31 | 113.62 | 111.71 | 111.76 | 2,159,016 | -1.45(-1.29%) |
Jun 08, 2021 | 112.80 | 114.07 | 112.65 | 113.21 | 1,523,775 | +0.70(+0.63%) |
Jun 07, 2021 | 113.04 | 113.28 | 112.00 | 112.51 | 1,161,494 | -0.43(-0.38%) |
Jun 04, 2021 | 113.63 | 113.75 | 112.45 | 112.94 | 1,136,310 | +0.05(+0.04%) |
Jun 03, 2021 | 112.62 | 113.19 | 111.42 | 112.89 | 1,777,340 | -0.49(-0.44%) |
Jun 02, 2021 | 114.11 | 114.78 | 113.29 | 113.38 | 2,356,337 | -0.63(-0.55%) |
Jun 01, 2021 | 115.06 | 115.06 | 113.75 | 114.01 | 1,306,882 | -0.07(-0.06%) |
May 28, 2021 | 114.20 | 114.41 | 113.70 | 114.08 | 1,461,416 | -0.11(-0.10%) |
May 27, 2021 | 114.49 | 114.49 | 113.44 | 114.19 | 2,341,557 | +0.10(+0.08%) |
May 26, 2021 | 114.38 | 114.51 | 113.66 | 114.10 | 2,636,336 | -0.11(-0.09%) |
May 25, 2021 | 114.58 | 114.86 | 113.97 | 114.20 | 1,622,239 | +0.08(+0.07%) |
May 24, 2021 | 113.78 | 115.15 | 113.61 | 114.13 | 1,541,595 | +0.77(+0.68%) |
May 21, 2021 | 113.87 | 114.15 | 113.13 | 113.36 | 2,307,444 | -0.22(-0.19%) |
May 20, 2021 | 112.52 | 113.89 | 112.41 | 113.58 | 1,311,818 | +1.16(+1.04%) |
May 19, 2021 | 111.96 | 112.74 | 111.16 | 112.41 | 1,715,463 | -0.55(-0.49%) |
May 18, 2021 | 112.66 | 113.68 | 112.61 | 112.96 | 1,506,200 | +0.61(+0.54%) |
May 17, 2021 | 113.00 | 113.15 | 111.51 | 112.36 | 1,247,793 | -0.59(-0.52%) |
May 14, 2021 | 112.10 | 113.36 | 112.07 | 112.94 | 1,311,498 | +1.12(+1.00%) |
May 13, 2021 | 111.06 | 112.48 | 111.06 | 111.83 | 1,553,255 | +0.89(+0.80%) |
May 12, 2021 | 112.48 | 112.79 | 110.72 | 110.94 | 1,707,737 | -1.89(-1.68%) |
May 11, 2021 | 115.63 | 115.63 | 112.03 | 112.83 | 2,904,206 | -2.62(-2.27%) |
May 10, 2021 | 115.12 | 116.21 | 114.86 | 115.45 | 1,097,455 | +0.65(+0.57%) |
May 07, 2021 | 114.83 | 115.87 | 114.67 | 114.80 | 1,079,656 | -0.06(-0.05%) |
May 06, 2021 | 115.39 | 115.92 | 114.17 | 114.86 | 1,256,835 | +0.19(+0.16%) |
May 05, 2021 | 113.26 | 114.95 | 112.74 | 114.67 | 1,509,204 | +1.63(+1.44%) |
May 04, 2021 | 113.55 | 114.31 | 112.82 | 113.04 | 1,683,685 | -0.58(-0.51%) |
May 03, 2021 | 113.63 | 114.28 | 113.57 | 113.61 | 1,148,086 | +0.44(+0.39%) |
Apr 30, 2021 | 112.61 | 113.56 | 112.08 | 113.18 | 1,968,329 | +0.58(+0.51%) |
Apr 29, 2021 | 111.74 | 112.90 | 111.49 | 112.60 | 2,171,023 | +1.27(+1.14%) |
Apr 28, 2021 | 109.76 | 112.40 | 109.37 | 111.33 | 1,889,373 | +1.10(+1.00%) |
Apr 27, 2021 | 109.88 | 110.32 | 109.66 | 110.23 | 1,140,476 | +0.69(+0.63%) |
Apr 26, 2021 | 111.69 | 111.69 | 109.24 | 109.54 | 2,239,963 | -1.93(-1.73%) |
Apr 23, 2021 | 111.48 | 111.92 | 111.11 | 111.47 | 1,158,989 | -0.09(-0.09%) |
Apr 22, 2021 | 111.91 | 112.24 | 111.24 | 111.57 | 876,089 | +0.35(+0.31%) |
Apr 21, 2021 | 111.51 | 111.99 | 110.95 | 111.22 | 894,062 | -0.48(-0.43%) |
Apr 20, 2021 | 110.90 | 111.81 | 110.72 | 111.70 | 873,845 | +0.24(+0.21%) |
Apr 19, 2021 | 112.10 | 112.41 | 110.94 | 111.47 | 811,551 | -0.33(-0.30%) |
Apr 16, 2021 | 112.35 | 112.35 | 111.47 | 111.80 | 1,675,387 | +0.43(+0.38%) |
Apr 15, 2021 | 112.19 | 112.66 | 111.03 | 111.37 | 1,313,467 | -0.52(-0.47%) |
Apr 14, 2021 | 111.29 | 112.53 | 111.20 | 111.89 | 1,429,370 | +0.67(+0.60%) |
Apr 13, 2021 | 110.29 | 111.73 | 109.97 | 111.22 | 1,543,911 | +0.98(+0.89%) |
Apr 12, 2021 | 108.90 | 110.37 | 108.89 | 110.24 | 1,628,462 | +1.38(+1.27%) |
Apr 09, 2021 | 108.69 | 108.87 | 107.57 | 108.86 | 1,100,380 | +0.28(+0.26%) |
Apr 08, 2021 | 107.74 | 108.59 | 107.38 | 108.58 | 1,284,453 | +0.58(+0.54%) |
Apr 07, 2021 | 107.72 | 108.56 | 107.56 | 108.00 | 1,156,962 | -0.03(-0.03%) |
Apr 06, 2021 | 105.49 | 108.61 | 105.38 | 108.03 | 2,407,371 | +3.26(+3.11%) |
Apr 05, 2021 | 104.23 | 105.39 | 104.12 | 104.77 | 1,308,470 | +0.80(+0.76%) |