Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 127.77 | 129.17 | 126.15 | 128.36 | 753,389 | +0.89(+0.70%) |
Jun 29, 2020 | 127.10 | 127.57 | 125.77 | 127.47 | 709,060 | +1.31(+1.04%) |
Jun 26, 2020 | 124.86 | 126.48 | 122.97 | 126.16 | 585,815 | +0.64(+0.51%) |
Jun 25, 2020 | 124.14 | 125.63 | 122.38 | 125.51 | 828,152 | +1.75(+1.41%) |
Jun 24, 2020 | 125.02 | 126.55 | 122.26 | 123.77 | 1,097,589 | -1.33(-1.07%) |
Jun 23, 2020 | 127.09 | 128.21 | 125.09 | 125.10 | 928,739 | -0.52(-0.42%) |
Jun 22, 2020 | 123.99 | 127.13 | 123.20 | 125.62 | 1,378,703 | +4.54(+3.75%) |
Jun 19, 2020 | 119.34 | 122.06 | 118.77 | 121.08 | 1,204,158 | +3.20(+2.71%) |
Jun 18, 2020 | 119.04 | 119.52 | 117.77 | 117.88 | 653,787 | -1.58(-1.32%) |
Jun 17, 2020 | 118.59 | 120.73 | 118.32 | 119.46 | 611,367 | +1.38(+1.17%) |
Jun 16, 2020 | 120.99 | 122.24 | 117.46 | 118.08 | 998,595 | -3.69(-3.03%) |
Jun 15, 2020 | 116.70 | 121.86 | 114.91 | 121.77 | 712,382 | +2.99(+2.52%) |
Jun 12, 2020 | 121.18 | 122.75 | 118.48 | 118.78 | 819,706 | -0.98(-0.82%) |
Jun 11, 2020 | 125.87 | 126.75 | 118.68 | 119.77 | 1,393,549 | -4.29(-3.46%) |
Jun 10, 2020 | 120.88 | 124.62 | 117.60 | 124.06 | 1,311,259 | +5.60(+4.73%) |
Jun 09, 2020 | 120.04 | 120.04 | 116.74 | 118.46 | 1,045,632 | +0.78(+0.66%) |
Jun 08, 2020 | 117.64 | 118.91 | 116.47 | 117.68 | 889,270 | -0.23(-0.19%) |
Jun 05, 2020 | 117.00 | 118.15 | 113.91 | 117.91 | 1,671,142 | -3.25(-2.68%) |
Jun 04, 2020 | 121.20 | 123.93 | 120.66 | 121.16 | 1,001,048 | +0.94(+0.78%) |
Jun 03, 2020 | 120.82 | 122.93 | 119.11 | 120.22 | 1,389,630 | -3.79(-3.05%) |
Jun 02, 2020 | 128.27 | 128.88 | 122.92 | 124.00 | 1,086,174 | -4.26(-3.32%) |
Jun 01, 2020 | 128.58 | 129.49 | 125.80 | 128.27 | 1,099,715 | -0.35(-0.27%) |
May 29, 2020 | 133.57 | 133.57 | 128.02 | 128.61 | 1,277,430 | -0.71(-0.55%) |
May 28, 2020 | 129.53 | 131.10 | 127.68 | 129.33 | 1,065,195 | +2.00(+1.57%) |
May 27, 2020 | 126.89 | 127.88 | 123.52 | 127.33 | 1,454,889 | -2.66(-2.05%) |
May 26, 2020 | 135.41 | 135.46 | 129.64 | 130.00 | 996,738 | -4.79(-3.56%) |
May 22, 2020 | 133.19 | 136.18 | 132.90 | 134.79 | 800,429 | +2.53(+1.92%) |
May 21, 2020 | 134.55 | 134.55 | 129.46 | 132.26 | 880,463 | -2.82(-2.09%) |
May 20, 2020 | 137.22 | 138.94 | 134.70 | 135.07 | 776,589 | -1.08(-0.79%) |
May 19, 2020 | 135.66 | 139.11 | 135.26 | 136.15 | 1,263,051 | +1.45(+1.07%) |
May 18, 2020 | 139.08 | 139.70 | 132.38 | 134.71 | 933,959 | -3.13(-2.27%) |
May 15, 2020 | 136.46 | 139.39 | 135.86 | 137.84 | 1,422,039 | +3.79(+2.83%) |
May 14, 2020 | 129.91 | 134.82 | 129.04 | 134.05 | 1,247,259 | +4.64(+3.58%) |
May 13, 2020 | 130.95 | 132.47 | 127.22 | 129.41 | 1,083,143 | +0.52(+0.40%) |
May 12, 2020 | 130.00 | 132.21 | 128.54 | 128.89 | 792,892 | -0.30(-0.23%) |
May 11, 2020 | 130.92 | 130.96 | 126.13 | 129.19 | 991,807 | -1.98(-1.51%) |
May 08, 2020 | 133.68 | 135.06 | 128.97 | 131.18 | 1,734,756 | -1.13(-0.86%) |
May 07, 2020 | 130.17 | 135.06 | 129.00 | 132.31 | 1,748,989 | +1.99(+1.52%) |
May 06, 2020 | 130.85 | 131.79 | 129.10 | 130.32 | 1,178,528 | -3.09(-2.32%) |
May 05, 2020 | 129.49 | 134.31 | 128.89 | 133.42 | 967,770 | +2.56(+1.96%) |
May 04, 2020 | 128.08 | 132.29 | 127.85 | 130.86 | 1,408,523 | +4.74(+3.76%) |
May 01, 2020 | 119.01 | 126.47 | 117.69 | 126.12 | 1,145,282 | +5.16(+4.27%) |
Apr 30, 2020 | 124.11 | 125.80 | 120.55 | 120.96 | 1,134,698 | -4.27(-3.41%) |
Apr 29, 2020 | 123.82 | 126.66 | 120.80 | 125.23 | 1,387,733 | +0.66(+0.53%) |
Apr 28, 2020 | 122.59 | 126.45 | 122.37 | 124.57 | 836,866 | +0.54(+0.44%) |
Apr 27, 2020 | 126.54 | 126.72 | 121.94 | 124.03 | 819,001 | -0.62(-0.50%) |
Apr 24, 2020 | 124.69 | 125.66 | 122.19 | 124.65 | 1,103,637 | +2.74(+2.24%) |
Apr 23, 2020 | 121.58 | 126.77 | 121.19 | 121.92 | 1,474,617 | +1.98(+1.65%) |
Apr 22, 2020 | 118.39 | 120.45 | 117.36 | 119.94 | 1,272,408 | +5.11(+4.45%) |
Apr 21, 2020 | 111.56 | 116.35 | 110.12 | 114.83 | 1,306,990 | +1.30(+1.14%) |
Apr 20, 2020 | 114.36 | 116.54 | 112.02 | 113.53 | 1,326,666 | -0.36(-0.31%) |
Apr 17, 2020 | 110.55 | 114.87 | 108.69 | 113.89 | 2,287,067 | +0.45(+0.40%) |
Apr 16, 2020 | 113.08 | 114.42 | 111.71 | 113.44 | 1,251,426 | +1.15(+1.03%) |
Apr 15, 2020 | 110.91 | 114.85 | 109.99 | 112.28 | 1,099,121 | -0.38(-0.34%) |
Apr 14, 2020 | 113.70 | 116.97 | 110.10 | 112.67 | 1,939,259 | +1.21(+1.08%) |
Apr 13, 2020 | 104.67 | 112.50 | 102.94 | 111.46 | 1,858,773 | +7.45(+7.16%) |
Apr 09, 2020 | 98.22 | 106.09 | 98.22 | 104.01 | 1,864,609 | +7.72(+8.02%) |
Apr 08, 2020 | 96.60 | 98.62 | 94.59 | 96.29 | 735,383 | -2.07(-2.10%) |
Apr 07, 2020 | 100.09 | 100.62 | 94.43 | 98.36 | 1,386,418 | -2.68(-2.65%) |
Apr 06, 2020 | 100.25 | 102.28 | 98.84 | 101.04 | 909,816 | +2.28(+2.31%) |
Apr 03, 2020 | 98.65 | 102.14 | 97.44 | 98.76 | 1,104,949 | +0.05(+0.06%) |
Apr 02, 2020 | 96.06 | 99.98 | 94.92 | 98.71 | 1,290,997 | +4.72(+5.02%) |