Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 113.92 | 114.49 | 112.83 | 113.92 | 8,361,507 | -0.07(-0.06%) |
Jun 29, 2021 | 113.20 | 114.04 | 112.27 | 113.99 | 8,303,696 | +0.59(+0.52%) |
Jun 28, 2021 | 111.20 | 113.72 | 111.10 | 113.40 | 11,621,813 | +2.92(+2.64%) |
Jun 25, 2021 | 111.35 | 111.80 | 110.48 | 110.48 | 7,527,197 | -0.67(-0.61%) |
Jun 24, 2021 | 110.66 | 111.56 | 110.23 | 111.15 | 7,140,986 | +1.13(+1.03%) |
Jun 23, 2021 | 110.17 | 111.31 | 109.80 | 110.03 | 9,396,552 | +1.63(+1.50%) |
Jun 22, 2021 | 107.61 | 108.55 | 106.19 | 108.39 | 12,435,084 | +0.18(+0.17%) |
Jun 21, 2021 | 109.39 | 109.39 | 107.15 | 108.21 | 11,990,000 | -1.56(-1.43%) |
Jun 18, 2021 | 111.41 | 111.77 | 109.23 | 109.78 | 13,219,120 | -3.16(-2.80%) |
Jun 17, 2021 | 111.57 | 114.00 | 111.48 | 112.94 | 8,021,014 | +1.47(+1.31%) |
Jun 16, 2021 | 112.92 | 113.24 | 110.98 | 111.47 | 8,517,952 | -1.35(-1.20%) |
Jun 15, 2021 | 113.67 | 115.23 | 112.65 | 112.82 | 8,677,469 | -1.45(-1.27%) |
Jun 14, 2021 | 111.97 | 114.28 | 111.89 | 114.28 | 8,047,280 | +2.59(+2.32%) |
Jun 11, 2021 | 111.73 | 111.85 | 110.66 | 111.69 | 6,391,313 | +0.01(+0.01%) |
Jun 10, 2021 | 110.55 | 112.25 | 110.16 | 111.68 | 9,065,661 | +1.05(+0.95%) |
Jun 09, 2021 | 109.56 | 111.12 | 109.53 | 110.63 | 6,775,885 | +1.14(+1.04%) |
Jun 08, 2021 | 111.03 | 111.15 | 108.67 | 109.49 | 12,241,327 | -2.17(-1.95%) |
Jun 07, 2021 | 111.58 | 112.16 | 111.05 | 111.66 | 6,633,307 | -1.22(-1.08%) |
Jun 04, 2021 | 111.67 | 113.20 | 111.50 | 112.88 | 5,666,538 | +2.54(+2.30%) |
Jun 03, 2021 | 111.50 | 111.70 | 110.00 | 110.34 | 5,197,175 | -2.01(-1.79%) |
Jun 02, 2021 | 112.30 | 112.82 | 111.38 | 112.35 | 5,698,612 | +0.42(+0.37%) |
Jun 01, 2021 | 113.07 | 113.38 | 110.91 | 111.93 | 8,039,199 | +1.09(+0.98%) |
May 28, 2021 | 109.85 | 111.30 | 109.52 | 110.85 | 5,708,501 | +1.50(+1.37%) |
May 27, 2021 | 109.56 | 110.06 | 108.63 | 109.34 | 6,893,403 | -0.22(-0.20%) |
May 26, 2021 | 107.67 | 109.56 | 107.67 | 109.56 | 6,991,560 | +1.62(+1.51%) |
May 25, 2021 | 108.48 | 108.56 | 107.30 | 107.94 | 5,643,334 | +0.61(+0.57%) |
May 24, 2021 | 106.03 | 108.18 | 105.90 | 107.32 | 7,067,222 | +1.68(+1.59%) |
May 21, 2021 | 107.67 | 107.67 | 105.49 | 105.64 | 6,332,289 | -1.35(-1.26%) |
May 20, 2021 | 106.15 | 107.41 | 105.88 | 106.99 | 6,818,344 | +0.83(+0.78%) |
May 19, 2021 | 102.48 | 106.25 | 102.01 | 106.16 | 7,698,938 | +1.47(+1.41%) |
May 18, 2021 | 106.73 | 107.18 | 104.59 | 104.69 | 7,898,221 | +0.98(+0.95%) |
May 17, 2021 | 103.02 | 103.92 | 101.88 | 103.71 | 11,311,183 | -2.51(-2.36%) |
May 14, 2021 | 104.47 | 106.57 | 104.12 | 106.22 | 8,920,212 | +3.50(+3.41%) |
May 13, 2021 | 103.29 | 105.25 | 101.91 | 102.72 | 11,174,778 | +0.51(+0.50%) |
May 12, 2021 | 103.28 | 103.98 | 102.06 | 102.20 | 15,937,782 | -4.38(-4.11%) |
May 11, 2021 | 103.64 | 106.72 | 103.07 | 106.59 | 10,593,509 | +0.51(+0.48%) |
May 10, 2021 | 108.60 | 108.98 | 106.00 | 106.08 | 12,989,661 | -4.27(-3.87%) |
May 07, 2021 | 111.83 | 112.79 | 109.61 | 110.35 | 10,179,238 | -0.16(-0.14%) |
May 06, 2021 | 108.90 | 111.11 | 108.11 | 110.51 | 9,072,473 | +1.53(+1.40%) |
May 05, 2021 | 109.56 | 110.03 | 108.51 | 108.98 | 7,473,322 | +0.02(+0.02%) |
May 04, 2021 | 108.62 | 109.39 | 107.43 | 108.96 | 10,202,659 | -0.55(-0.50%) |
May 03, 2021 | 110.95 | 111.03 | 109.31 | 109.51 | 10,827,752 | -0.76(-0.69%) |
Apr 30, 2021 | 111.46 | 111.62 | 110.18 | 110.26 | 8,417,841 | -2.23(-1.98%) |
Apr 29, 2021 | 114.02 | 114.12 | 111.08 | 112.49 | 9,349,030 | -0.53(-0.47%) |
Apr 28, 2021 | 113.34 | 113.74 | 112.14 | 113.02 | 6,852,766 | -1.52(-1.33%) |
Apr 27, 2021 | 114.76 | 114.90 | 113.24 | 114.54 | 5,812,220 | -0.24(-0.21%) |
Apr 26, 2021 | 113.34 | 114.80 | 112.77 | 114.78 | 8,935,517 | +2.72(+2.43%) |
Apr 23, 2021 | 110.11 | 112.13 | 109.50 | 112.06 | 8,879,352 | +3.14(+2.88%) |
Apr 22, 2021 | 110.98 | 110.98 | 108.06 | 108.92 | 7,842,774 | -1.97(-1.77%) |
Apr 21, 2021 | 108.15 | 110.97 | 107.46 | 110.89 | 8,955,561 | +2.31(+2.13%) |
Apr 20, 2021 | 109.61 | 110.30 | 108.19 | 108.57 | 9,831,363 | -0.42(-0.39%) |
Apr 19, 2021 | 111.45 | 112.28 | 108.81 | 109.00 | 13,336,926 | -3.25(-2.89%) |
Apr 16, 2021 | 112.58 | 113.91 | 111.31 | 112.25 | 10,070,874 | +0.46(+0.41%) |
Apr 15, 2021 | 114.95 | 115.23 | 110.09 | 111.78 | 19,790,802 | -2.35(-2.06%) |
Apr 14, 2021 | 115.22 | 115.64 | 113.81 | 114.13 | 10,042,431 | -0.41(-0.35%) |
Apr 13, 2021 | 115.61 | 116.08 | 113.67 | 114.54 | 8,872,561 | +0.35(+0.31%) |
Apr 12, 2021 | 115.43 | 115.66 | 112.62 | 114.19 | 10,433,402 | -1.79(-1.55%) |
Apr 09, 2021 | 115.94 | 116.58 | 114.95 | 115.98 | 8,803,651 | -0.59(-0.51%) |
Apr 08, 2021 | 114.64 | 116.95 | 114.64 | 116.58 | 10,809,986 | +3.34(+2.95%) |
Apr 07, 2021 | 115.64 | 115.81 | 113.19 | 113.24 | 11,841,042 | -2.41(-2.08%) |
Apr 06, 2021 | 117.12 | 117.13 | 114.80 | 115.64 | 13,802,909 | -1.95(-1.65%) |
Apr 05, 2021 | 120.02 | 120.33 | 115.87 | 117.59 | 14,932,244 | -0.28(-0.24%) |