Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 108.10 | 108.27 | 108.08 | 108.11 | 7,021,670 | +0.17(+0.16%) |
Jun 29, 2021 | 107.74 | 107.95 | 107.73 | 107.94 | 3,603,504 | +0.06(+0.05%) |
Jun 28, 2021 | 107.75 | 107.99 | 107.74 | 107.88 | 5,308,127 | +0.34(+0.31%) |
Jun 25, 2021 | 107.85 | 107.88 | 107.36 | 107.55 | 7,175,485 | -0.22(-0.21%) |
Jun 24, 2021 | 107.79 | 107.91 | 107.72 | 107.77 | 3,879,686 | -0.02(-0.02%) |
Jun 23, 2021 | 107.88 | 108.00 | 107.74 | 107.79 | 5,800,591 | -0.21(-0.20%) |
Jun 22, 2021 | 107.69 | 108.02 | 107.66 | 108.00 | 5,832,490 | +0.20(+0.18%) |
Jun 21, 2021 | 107.89 | 107.98 | 107.72 | 107.81 | 6,901,094 | -0.35(-0.32%) |
Jun 18, 2021 | 107.69 | 108.19 | 107.47 | 108.16 | 14,352,295 | +0.61(+0.57%) |
Jun 17, 2021 | 107.33 | 107.89 | 107.26 | 107.55 | 9,441,603 | +0.38(+0.36%) |
Jun 16, 2021 | 107.95 | 108.00 | 107.00 | 107.16 | 14,452,807 | -0.73(-0.68%) |
Jun 15, 2021 | 107.83 | 107.92 | 107.77 | 107.89 | 4,500,387 | +0.01(+0.01%) |
Jun 14, 2021 | 108.11 | 108.12 | 107.83 | 107.88 | 3,985,618 | -0.34(-0.31%) |
Jun 11, 2021 | 108.31 | 108.32 | 108.12 | 108.22 | 4,181,501 | -0.16(-0.15%) |
Jun 10, 2021 | 107.76 | 108.39 | 107.72 | 108.38 | 6,938,261 | +0.38(+0.36%) |
Jun 09, 2021 | 108.04 | 108.17 | 107.85 | 108.00 | 6,067,127 | +0.34(+0.31%) |
Jun 08, 2021 | 107.69 | 107.72 | 107.61 | 107.66 | 5,085,569 | +0.31(+0.29%) |
Jun 07, 2021 | 107.30 | 107.39 | 107.28 | 107.35 | 3,277,973 | -0.08(-0.08%) |
Jun 04, 2021 | 107.12 | 107.44 | 107.10 | 107.43 | 6,758,064 | +0.59(+0.55%) |
Jun 03, 2021 | 107.02 | 107.02 | 106.80 | 106.84 | 3,836,410 | -0.27(-0.25%) |
Jun 02, 2021 | 107.11 | 107.19 | 107.06 | 107.12 | 4,561,451 | +0.12(+0.11%) |
Jun 01, 2021 | 106.89 | 107.01 | 106.76 | 106.99 | 10,146,615 | -0.02(-0.02%) |
May 28, 2021 | 106.98 | 107.24 | 106.98 | 107.01 | 5,960,489 | -0.01(-0.01%) |
May 27, 2021 | 106.98 | 107.02 | 106.83 | 107.02 | 6,412,111 | -0.19(-0.17%) |
May 26, 2021 | 107.26 | 107.40 | 107.16 | 107.21 | 4,812,254 | -0.12(-0.11%) |
May 25, 2021 | 107.05 | 107.35 | 107.05 | 107.33 | 6,144,937 | +0.39(+0.37%) |
May 24, 2021 | 106.89 | 107.04 | 106.84 | 106.94 | 5,162,461 | +0.10(+0.10%) |
May 21, 2021 | 106.90 | 106.93 | 106.72 | 106.84 | 7,107,555 | +0.04(+0.04%) |
May 20, 2021 | 106.55 | 106.81 | 106.52 | 106.80 | 8,993,328 | +0.44(+0.41%) |
May 19, 2021 | 106.66 | 106.87 | 106.26 | 106.36 | 14,064,464 | -0.32(-0.30%) |
May 18, 2021 | 106.67 | 106.72 | 106.56 | 106.68 | 4,617,684 | +0.00(+0.00%) |
May 17, 2021 | 106.71 | 106.75 | 106.63 | 106.68 | 7,174,243 | -0.10(-0.10%) |
May 14, 2021 | 106.71 | 106.82 | 106.59 | 106.78 | 8,491,626 | +0.23(+0.22%) |
May 13, 2021 | 106.32 | 106.58 | 106.26 | 106.55 | 8,811,594 | +0.36(+0.34%) |
May 12, 2021 | 106.31 | 106.39 | 106.14 | 106.19 | 15,511,193 | -0.52(-0.48%) |
May 11, 2021 | 106.72 | 106.80 | 106.66 | 106.71 | 7,046,177 | -0.18(-0.17%) |
May 10, 2021 | 107.14 | 107.23 | 106.84 | 106.88 | 6,313,854 | -0.22(-0.20%) |
May 07, 2021 | 107.31 | 107.53 | 107.00 | 107.10 | 13,079,308 | +0.04(+0.04%) |
May 06, 2021 | 106.94 | 107.18 | 106.92 | 107.06 | 6,998,016 | +0.05(+0.04%) |
May 05, 2021 | 106.77 | 107.04 | 106.77 | 107.01 | 7,280,033 | +0.13(+0.12%) |
May 04, 2021 | 106.96 | 107.16 | 106.83 | 106.88 | 11,941,997 | +0.14(+0.13%) |
May 03, 2021 | 106.60 | 106.97 | 106.56 | 106.74 | 9,186,356 | +0.18(+0.17%) |
Apr 30, 2021 | 106.52 | 106.60 | 106.36 | 106.56 | 5,519,720 | +0.09(+0.09%) |
Apr 29, 2021 | 106.15 | 106.48 | 106.05 | 106.47 | 5,934,603 | -0.19(-0.18%) |
Apr 28, 2021 | 106.52 | 106.67 | 106.25 | 106.66 | 9,298,926 | +0.14(+0.13%) |
Apr 27, 2021 | 106.79 | 106.88 | 106.51 | 106.52 | 8,258,727 | -0.42(-0.39%) |
Apr 26, 2021 | 107.00 | 107.08 | 106.94 | 106.94 | 7,643,400 | -0.11(-0.10%) |
Apr 23, 2021 | 107.17 | 107.18 | 106.88 | 107.05 | 5,894,226 | -0.14(-0.13%) |
Apr 22, 2021 | 107.09 | 107.21 | 106.84 | 107.19 | 8,216,849 | +0.09(+0.08%) |
Apr 21, 2021 | 107.04 | 107.16 | 106.89 | 107.10 | 8,532,589 | +0.06(+0.05%) |
Apr 20, 2021 | 106.70 | 107.12 | 106.70 | 107.05 | 6,919,256 | +0.32(+0.30%) |
Apr 19, 2021 | 106.66 | 106.91 | 106.61 | 106.73 | 6,138,645 | -0.11(-0.10%) |
Apr 16, 2021 | 106.81 | 107.00 | 106.79 | 106.84 | 7,846,239 | -0.29(-0.27%) |
Apr 15, 2021 | 106.79 | 107.28 | 106.78 | 107.13 | 10,652,418 | +0.68(+0.64%) |
Apr 14, 2021 | 106.40 | 106.49 | 106.31 | 106.45 | 5,216,927 | -0.13(-0.12%) |
Apr 13, 2021 | 106.17 | 106.58 | 106.14 | 106.58 | 8,198,188 | +0.44(+0.41%) |
Apr 12, 2021 | 106.12 | 106.17 | 106.03 | 106.14 | 5,847,022 | -0.06(-0.06%) |
Apr 09, 2021 | 106.14 | 106.40 | 106.05 | 106.21 | 6,297,829 | -0.28(-0.26%) |
Apr 08, 2021 | 106.31 | 106.50 | 106.29 | 106.49 | 6,776,470 | +0.36(+0.34%) |
Apr 07, 2021 | 106.16 | 106.38 | 106.08 | 106.12 | 6,757,210 | -0.06(-0.06%) |
Apr 06, 2021 | 105.90 | 106.21 | 105.86 | 106.19 | 9,376,216 | +0.51(+0.49%) |
Apr 05, 2021 | 105.61 | 105.76 | 105.45 | 105.67 | 10,637,799 | -0.30(-0.28%) |