Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 113.03 | 114.10 | 111.48 | 111.57 | 3,118,398 | -1.79(-1.58%) |
Jun 29, 2021 | 113.35 | 114.53 | 113.20 | 113.36 | 1,868,203 | -0.16(-0.14%) |
Jun 28, 2021 | 114.32 | 114.33 | 112.58 | 113.52 | 1,550,169 | -0.35(-0.31%) |
Jun 25, 2021 | 112.99 | 113.95 | 112.56 | 113.88 | 2,223,841 | +0.68(+0.60%) |
Jun 24, 2021 | 113.40 | 113.72 | 112.45 | 113.20 | 2,507,339 | +0.14(+0.12%) |
Jun 23, 2021 | 113.81 | 114.09 | 112.97 | 113.06 | 2,767,915 | -0.80(-0.71%) |
Jun 22, 2021 | 114.25 | 114.55 | 113.60 | 113.86 | 2,226,672 | -0.57(-0.50%) |
Jun 21, 2021 | 111.97 | 114.70 | 111.54 | 114.43 | 2,940,864 | +2.82(+2.53%) |
Jun 18, 2021 | 114.05 | 114.80 | 111.47 | 111.61 | 7,518,742 | -2.84(-2.48%) |
Jun 17, 2021 | 113.08 | 114.66 | 113.04 | 114.45 | 3,870,285 | +1.11(+0.98%) |
Jun 16, 2021 | 115.44 | 115.95 | 113.27 | 113.34 | 4,576,355 | -1.61(-1.40%) |
Jun 15, 2021 | 116.98 | 117.54 | 114.86 | 114.94 | 2,856,678 | -2.23(-1.90%) |
Jun 14, 2021 | 116.03 | 117.18 | 115.56 | 117.17 | 2,129,654 | +1.35(+1.16%) |
Jun 11, 2021 | 117.19 | 117.19 | 115.07 | 115.83 | 2,568,291 | -1.46(-1.24%) |
Jun 10, 2021 | 114.75 | 117.32 | 114.63 | 117.28 | 2,746,613 | +2.48(+2.16%) |
Jun 09, 2021 | 115.27 | 115.45 | 114.40 | 114.80 | 1,656,225 | -0.05(-0.04%) |
Jun 08, 2021 | 114.35 | 115.59 | 114.00 | 114.85 | 2,760,849 | +0.91(+0.80%) |
Jun 07, 2021 | 114.07 | 114.39 | 113.67 | 113.94 | 1,817,500 | +0.27(+0.24%) |
Jun 04, 2021 | 113.64 | 113.99 | 112.82 | 113.67 | 2,714,792 | +0.48(+0.43%) |
Jun 03, 2021 | 113.08 | 113.46 | 112.48 | 113.19 | 4,313,324 | +0.12(+0.11%) |
Jun 02, 2021 | 111.63 | 113.17 | 111.43 | 113.07 | 4,236,054 | +1.77(+1.59%) |
Jun 01, 2021 | 110.02 | 111.55 | 109.14 | 111.29 | 2,742,454 | +1.85(+1.69%) |
May 28, 2021 | 109.32 | 110.17 | 108.90 | 109.44 | 3,090,865 | +0.91(+0.84%) |
May 27, 2021 | 109.27 | 109.88 | 108.39 | 108.53 | 3,736,251 | -0.60(-0.55%) |
May 26, 2021 | 109.91 | 110.24 | 109.01 | 109.14 | 2,402,970 | -0.62(-0.57%) |
May 25, 2021 | 109.96 | 110.18 | 108.43 | 109.76 | 2,231,045 | +0.03(+0.03%) |
May 24, 2021 | 109.70 | 110.56 | 109.22 | 109.73 | 2,455,059 | +0.58(+0.53%) |
May 21, 2021 | 108.87 | 109.59 | 108.64 | 109.16 | 2,554,135 | +0.16(+0.14%) |
May 20, 2021 | 107.38 | 109.40 | 107.04 | 109.00 | 2,653,195 | +1.87(+1.74%) |
May 19, 2021 | 106.05 | 107.19 | 105.49 | 107.13 | 2,274,092 | +0.34(+0.32%) |
May 18, 2021 | 105.94 | 107.29 | 105.31 | 106.79 | 1,794,933 | +0.73(+0.69%) |
May 17, 2021 | 106.58 | 106.88 | 105.69 | 106.06 | 1,536,774 | -0.43(-0.40%) |
May 14, 2021 | 106.00 | 107.07 | 105.82 | 106.48 | 2,313,041 | +1.07(+1.01%) |
May 13, 2021 | 104.71 | 106.38 | 104.06 | 105.41 | 2,224,515 | +1.05(+1.01%) |
May 12, 2021 | 105.80 | 106.42 | 104.02 | 104.36 | 2,246,533 | -2.31(-2.17%) |
May 11, 2021 | 107.16 | 107.36 | 105.25 | 106.68 | 2,015,510 | -1.24(-1.15%) |
May 10, 2021 | 107.79 | 109.23 | 107.56 | 107.92 | 2,046,183 | +0.17(+0.15%) |
May 07, 2021 | 106.70 | 107.81 | 106.70 | 107.75 | 2,810,270 | +1.21(+1.13%) |
May 06, 2021 | 105.26 | 106.81 | 104.99 | 106.55 | 2,009,954 | +1.59(+1.51%) |
May 05, 2021 | 105.94 | 107.26 | 104.46 | 104.96 | 2,705,855 | -2.41(-2.24%) |
May 04, 2021 | 107.74 | 108.28 | 106.55 | 107.36 | 2,911,851 | -0.38(-0.35%) |
May 03, 2021 | 108.52 | 108.60 | 107.40 | 107.75 | 2,194,352 | -0.48(-0.45%) |
Apr 30, 2021 | 107.96 | 108.64 | 107.10 | 108.23 | 3,577,895 | +0.24(+0.22%) |
Apr 29, 2021 | 107.17 | 108.19 | 107.05 | 107.99 | 1,885,955 | +1.09(+1.02%) |
Apr 28, 2021 | 106.82 | 107.55 | 106.66 | 106.90 | 2,422,227 | +0.23(+0.22%) |
Apr 27, 2021 | 107.10 | 107.25 | 106.59 | 106.67 | 2,548,113 | -0.34(-0.32%) |
Apr 26, 2021 | 107.02 | 107.73 | 106.54 | 107.01 | 1,705,970 | +0.33(+0.31%) |
Apr 23, 2021 | 106.89 | 107.17 | 106.00 | 106.69 | 1,884,020 | +0.18(+0.17%) |
Apr 22, 2021 | 106.28 | 106.88 | 105.58 | 106.51 | 2,248,457 | -0.03(-0.03%) |
Apr 21, 2021 | 106.83 | 107.60 | 106.39 | 106.54 | 2,496,460 | -0.04(-0.03%) |
Apr 20, 2021 | 104.37 | 107.46 | 103.57 | 106.58 | 3,608,596 | +2.32(+2.23%) |
Apr 19, 2021 | 104.02 | 104.95 | 102.80 | 104.25 | 2,749,926 | -0.29(-0.28%) |
Apr 16, 2021 | 104.67 | 104.98 | 104.13 | 104.54 | 2,555,347 | +0.19(+0.18%) |
Apr 15, 2021 | 102.76 | 104.48 | 102.17 | 104.36 | 2,734,361 | +2.51(+2.46%) |
Apr 14, 2021 | 102.74 | 103.32 | 101.72 | 101.85 | 2,051,056 | -1.04(-1.01%) |
Apr 13, 2021 | 102.35 | 102.98 | 101.83 | 102.89 | 2,317,515 | +0.87(+0.86%) |
Apr 12, 2021 | 101.77 | 102.06 | 100.62 | 102.02 | 1,857,409 | +0.31(+0.30%) |
Apr 09, 2021 | 100.83 | 102.11 | 100.60 | 101.71 | 2,642,237 | +0.99(+0.99%) |
Apr 08, 2021 | 101.63 | 102.46 | 100.52 | 100.72 | 2,196,053 | -1.10(-1.09%) |
Apr 07, 2021 | 101.52 | 101.96 | 100.95 | 101.82 | 3,661,403 | +0.29(+0.28%) |
Apr 06, 2021 | 100.33 | 101.59 | 100.23 | 101.53 | 3,178,439 | +0.88(+0.88%) |
Apr 05, 2021 | 101.23 | 101.46 | 100.08 | 100.65 | 4,159,152 | -0.12(-0.12%) |