Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.85 | 108.68 | 106.70 | 108.30 | 8,631,528 | +1.73(+1.62%) |
Jun 29, 2020 | 105.53 | 106.92 | 105.39 | 106.57 | 7,581,354 | +2.20(+2.11%) |
Jun 26, 2020 | 106.51 | 107.31 | 104.20 | 104.37 | 25,615,630 | -2.41(-2.26%) |
Jun 25, 2020 | 105.97 | 106.91 | 105.10 | 106.78 | 6,059,155 | +1.33(+1.26%) |
Jun 24, 2020 | 106.17 | 106.84 | 105.32 | 105.45 | 7,229,018 | -1.19(-1.11%) |
Jun 23, 2020 | 107.49 | 107.96 | 106.56 | 106.64 | 5,896,136 | -0.02(-0.02%) |
Jun 22, 2020 | 107.59 | 107.86 | 106.28 | 106.65 | 6,287,554 | -1.06(-0.98%) |
Jun 19, 2020 | 109.14 | 110.34 | 107.63 | 107.71 | 19,309,458 | -0.33(-0.30%) |
Jun 18, 2020 | 106.39 | 108.66 | 106.31 | 108.04 | 6,927,175 | +1.22(+1.14%) |
Jun 17, 2020 | 107.23 | 107.89 | 106.37 | 106.82 | 6,978,608 | -0.18(-0.17%) |
Jun 16, 2020 | 107.36 | 107.76 | 105.91 | 107.00 | 9,014,958 | +1.30(+1.23%) |
Jun 15, 2020 | 103.75 | 106.23 | 103.04 | 105.69 | 9,700,604 | +0.97(+0.93%) |
Jun 12, 2020 | 105.60 | 106.92 | 104.40 | 104.72 | 8,830,783 | -0.58(-0.55%) |
Jun 11, 2020 | 107.61 | 108.30 | 105.07 | 105.30 | 9,867,007 | -2.69(-2.49%) |
Jun 10, 2020 | 107.79 | 108.59 | 106.98 | 107.99 | 7,372,844 | +0.81(+0.75%) |
Jun 09, 2020 | 108.15 | 108.47 | 107.02 | 107.19 | 6,140,602 | -0.64(-0.60%) |
Jun 08, 2020 | 106.37 | 107.89 | 105.83 | 107.83 | 7,646,499 | +0.65(+0.61%) |
Jun 05, 2020 | 105.30 | 107.63 | 105.11 | 107.18 | 8,101,232 | +2.06(+1.96%) |
Jun 04, 2020 | 106.88 | 107.63 | 104.68 | 105.11 | 7,613,295 | -2.25(-2.09%) |
Jun 03, 2020 | 106.97 | 107.96 | 106.83 | 107.36 | 6,811,779 | +0.43(+0.40%) |
Jun 02, 2020 | 106.04 | 107.01 | 105.81 | 106.93 | 6,985,779 | +0.73(+0.69%) |
Jun 01, 2020 | 105.07 | 106.43 | 104.40 | 106.20 | 5,637,026 | +1.20(+1.15%) |
May 29, 2020 | 105.19 | 105.72 | 103.82 | 105.00 | 8,818,970 | -0.13(-0.12%) |
May 28, 2020 | 104.64 | 105.97 | 104.07 | 105.12 | 7,279,404 | +1.97(+1.91%) |
May 27, 2020 | 101.90 | 103.23 | 101.28 | 103.16 | 9,140,530 | +1.68(+1.66%) |
May 26, 2020 | 103.39 | 103.39 | 101.16 | 101.47 | 11,517,718 | -0.52(-0.51%) |
May 22, 2020 | 101.31 | 102.89 | 101.23 | 101.99 | 6,151,717 | +0.89(+0.88%) |
May 21, 2020 | 102.17 | 102.53 | 100.93 | 101.10 | 7,233,975 | -1.50(-1.47%) |
May 20, 2020 | 102.35 | 103.05 | 101.56 | 102.61 | 7,279,320 | +0.76(+0.75%) |
May 19, 2020 | 104.24 | 104.74 | 101.75 | 101.84 | 8,884,345 | -3.42(-3.24%) |
May 18, 2020 | 104.65 | 105.97 | 103.90 | 105.26 | 11,063,556 | +1.45(+1.40%) |
May 15, 2020 | 103.19 | 103.97 | 101.49 | 103.81 | 11,807,830 | +0.73(+0.70%) |
May 14, 2020 | 102.84 | 103.67 | 100.77 | 103.08 | 10,278,639 | -0.10(-0.10%) |
May 13, 2020 | 103.51 | 104.48 | 103.01 | 103.19 | 10,280,247 | -0.57(-0.55%) |
May 12, 2020 | 104.34 | 104.98 | 103.38 | 103.75 | 7,432,238 | -0.69(-0.66%) |
May 11, 2020 | 104.84 | 105.08 | 104.09 | 104.44 | 7,670,102 | -0.58(-0.55%) |
May 08, 2020 | 102.82 | 105.34 | 102.70 | 105.02 | 10,248,813 | +3.42(+3.37%) |
May 07, 2020 | 103.31 | 103.38 | 101.28 | 101.60 | 9,675,287 | -0.84(-0.82%) |
May 06, 2020 | 104.65 | 105.19 | 102.25 | 102.44 | 8,713,164 | -2.64(-2.51%) |
May 05, 2020 | 104.89 | 106.21 | 104.35 | 105.08 | 5,989,649 | +0.22(+0.21%) |
May 04, 2020 | 106.06 | 106.16 | 104.16 | 104.86 | 6,221,858 | -0.95(-0.90%) |
May 01, 2020 | 106.52 | 107.22 | 105.36 | 105.81 | 8,132,918 | -0.95(-0.89%) |
Apr 30, 2020 | 105.00 | 107.13 | 104.76 | 106.76 | 11,068,796 | +0.72(+0.67%) |
Apr 29, 2020 | 106.44 | 106.92 | 104.23 | 106.05 | 9,611,947 | +0.17(+0.16%) |
Apr 28, 2020 | 106.06 | 106.80 | 105.22 | 105.88 | 10,993,860 | -0.51(-0.48%) |
Apr 27, 2020 | 107.96 | 107.96 | 105.88 | 106.38 | 11,741,038 | -1.20(-1.12%) |
Apr 24, 2020 | 107.88 | 108.47 | 107.44 | 107.59 | 14,078,622 | -0.56(-0.52%) |
Apr 23, 2020 | 107.47 | 108.39 | 106.92 | 108.15 | 19,074,058 | +0.72(+0.67%) |
Apr 22, 2020 | 107.96 | 108.22 | 106.87 | 107.43 | 11,403,043 | -0.25(-0.23%) |
Apr 21, 2020 | 107.52 | 108.24 | 106.56 | 107.68 | 10,519,592 | -0.83(-0.76%) |
Apr 20, 2020 | 109.30 | 110.88 | 108.46 | 108.51 | 12,036,525 | -3.68(-3.28%) |
Apr 17, 2020 | 110.18 | 112.46 | 108.46 | 112.19 | 17,670,940 | +2.87(+2.63%) |
Apr 16, 2020 | 110.09 | 110.22 | 107.88 | 109.32 | 13,346,587 | +0.25(+0.23%) |
Apr 15, 2020 | 109.77 | 111.05 | 107.60 | 109.07 | 15,771,742 | +0.23(+0.22%) |
Apr 14, 2020 | 106.86 | 109.30 | 104.60 | 108.84 | 11,639,220 | +4.51(+4.32%) |
Apr 13, 2020 | 102.22 | 105.05 | 101.82 | 104.33 | 8,808,923 | +1.16(+1.13%) |
Apr 09, 2020 | 103.71 | 106.76 | 102.75 | 103.17 | 14,168,805 | -0.40(-0.38%) |
Apr 08, 2020 | 102.92 | 105.54 | 100.65 | 103.56 | 13,964,393 | +2.10(+2.07%) |
Apr 07, 2020 | 105.01 | 108.03 | 101.22 | 101.47 | 16,045,696 | -4.53(-4.28%) |
Apr 06, 2020 | 105.27 | 107.07 | 103.09 | 106.00 | 18,725,122 | +2.46(+2.37%) |
Apr 03, 2020 | 102.34 | 104.28 | 101.68 | 103.55 | 8,634,140 | +0.61(+0.59%) |
Apr 02, 2020 | 96.90 | 103.46 | 96.72 | 102.93 | 10,190,124 | +4.56(+4.64%) |