Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 119.82 | 123.98 | 119.29 | 123.61 | 1,450,125 | +4.52(+3.80%) |
Jun 29, 2020 | 118.59 | 119.22 | 113.11 | 119.09 | 773,634 | +2.59(+2.22%) |
Jun 26, 2020 | 114.09 | 118.62 | 113.51 | 116.50 | 6,353,200 | +1.98(+1.73%) |
Jun 25, 2020 | 113.23 | 114.94 | 109.38 | 114.52 | 942,586 | +1.38(+1.22%) |
Jun 24, 2020 | 118.78 | 119.82 | 111.72 | 113.14 | 821,075 | -6.40(-5.35%) |
Jun 23, 2020 | 118.82 | 120.67 | 117.50 | 119.54 | 756,239 | +0.60(+0.50%) |
Jun 22, 2020 | 115.70 | 119.25 | 114.50 | 118.94 | 662,969 | +3.35(+2.90%) |
Jun 19, 2020 | 115.02 | 116.81 | 113.65 | 115.59 | 723,900 | +1.56(+1.37%) |
Jun 18, 2020 | 116.27 | 117.18 | 113.14 | 114.03 | 512,311 | -3.09(-2.64%) |
Jun 17, 2020 | 117.79 | 118.52 | 115.55 | 117.12 | 468,866 | +0.38(+0.33%) |
Jun 16, 2020 | 115.65 | 117.76 | 114.50 | 116.74 | 481,144 | +2.79(+2.45%) |
Jun 15, 2020 | 115.74 | 116.86 | 112.61 | 113.95 | 527,027 | -2.88(-2.47%) |
Jun 12, 2020 | 116.22 | 119.88 | 114.36 | 116.83 | 750,500 | +3.05(+2.68%) |
Jun 11, 2020 | 119.25 | 120.32 | 112.68 | 113.78 | 669,975 | -6.23(-5.19%) |
Jun 10, 2020 | 116.98 | 121.03 | 115.85 | 120.01 | 490,085 | +4.34(+3.75%) |
Jun 09, 2020 | 117.30 | 119.55 | 115.54 | 115.67 | 647,620 | -1.09(-0.93%) |
Jun 08, 2020 | 118.50 | 120.24 | 116.38 | 116.76 | 660,169 | -3.50(-2.91%) |
Jun 05, 2020 | 120.90 | 122.36 | 116.23 | 120.26 | 877,500 | -1.56(-1.28%) |
Jun 04, 2020 | 126.50 | 128.71 | 120.72 | 121.82 | 539,684 | -5.33(-4.19%) |
Jun 03, 2020 | 133.99 | 134.45 | 126.52 | 127.15 | 585,767 | -6.22(-4.66%) |
Jun 02, 2020 | 129.58 | 133.99 | 127.33 | 133.37 | 781,769 | +3.41(+2.63%) |
Jun 01, 2020 | 130.49 | 132.52 | 128.78 | 129.96 | 594,057 | -1.01(-0.77%) |
May 29, 2020 | 130.04 | 132.66 | 127.40 | 130.97 | 810,500 | +1.76(+1.36%) |
May 28, 2020 | 130.00 | 132.28 | 128.62 | 129.21 | 572,845 | +1.14(+0.89%) |
May 27, 2020 | 132.75 | 132.75 | 123.00 | 128.07 | 830,569 | -5.28(-3.96%) |
May 26, 2020 | 143.64 | 143.64 | 133.06 | 133.35 | 545,445 | -6.16(-4.42%) |
May 22, 2020 | 140.50 | 140.99 | 136.64 | 139.51 | 307,900 | -0.80(-0.57%) |
May 21, 2020 | 140.05 | 141.68 | 138.28 | 140.31 | 495,692 | +1.23(+0.88%) |
May 20, 2020 | 137.73 | 141.82 | 134.94 | 139.08 | 448,145 | +3.46(+2.55%) |
May 19, 2020 | 134.30 | 136.82 | 132.49 | 135.62 | 463,313 | -0.09(-0.07%) |
May 18, 2020 | 141.82 | 143.93 | 134.41 | 135.71 | 575,464 | -4.77(-3.40%) |
May 15, 2020 | 133.55 | 142.39 | 132.30 | 140.48 | 770,300 | +8.51(+6.45%) |
May 14, 2020 | 126.17 | 133.38 | 126.04 | 131.97 | 532,105 | +3.79(+2.96%) |
May 13, 2020 | 128.21 | 132.48 | 125.87 | 128.18 | 416,707 | -0.23(-0.18%) |
May 12, 2020 | 128.57 | 132.82 | 126.11 | 128.41 | 495,279 | +0.28(+0.22%) |
May 11, 2020 | 122.43 | 129.65 | 122.14 | 128.13 | 484,826 | +5.28(+4.30%) |
May 08, 2020 | 123.84 | 125.31 | 122.58 | 122.85 | 332,000 | +0.60(+0.49%) |
May 07, 2020 | 127.85 | 128.72 | 121.21 | 122.25 | 633,923 | -2.46(-1.97%) |
May 06, 2020 | 120.79 | 127.00 | 117.87 | 124.71 | 735,064 | +10.19(+8.90%) |
May 05, 2020 | 113.99 | 116.19 | 112.23 | 114.52 | 342,093 | +0.58(+0.51%) |
May 04, 2020 | 113.06 | 114.00 | 110.44 | 113.94 | 393,434 | +1.03(+0.91%) |
May 01, 2020 | 114.53 | 115.96 | 111.25 | 112.91 | 470,200 | -3.24(-2.79%) |
Apr 30, 2020 | 116.14 | 121.48 | 114.25 | 116.15 | 496,019 | -0.59(-0.51%) |
Apr 29, 2020 | 113.61 | 119.80 | 109.69 | 116.74 | 653,578 | +5.15(+4.62%) |
Apr 28, 2020 | 119.54 | 119.55 | 111.01 | 111.59 | 797,361 | -6.39(-5.42%) |
Apr 27, 2020 | 118.17 | 123.81 | 117.85 | 117.98 | 656,292 | +1.55(+1.33%) |
Apr 24, 2020 | 114.45 | 119.23 | 113.59 | 116.43 | 494,100 | +3.28(+2.90%) |
Apr 23, 2020 | 110.97 | 115.37 | 110.78 | 113.15 | 513,881 | +0.64(+0.57%) |
Apr 22, 2020 | 106.10 | 113.92 | 104.70 | 112.51 | 604,236 | +8.28(+7.94%) |
Apr 21, 2020 | 102.96 | 106.19 | 102.13 | 104.23 | 376,604 | +0.05(+0.05%) |
Apr 20, 2020 | 104.77 | 105.41 | 103.50 | 104.18 | 374,894 | -1.43(-1.35%) |
Apr 17, 2020 | 107.60 | 107.60 | 103.87 | 105.61 | 402,800 | +0.47(+0.44%) |
Apr 16, 2020 | 104.12 | 106.75 | 103.26 | 105.14 | 380,842 | +2.47(+2.41%) |
Apr 15, 2020 | 104.60 | 105.43 | 101.07 | 102.67 | 427,389 | -2.24(-2.14%) |
Apr 14, 2020 | 102.88 | 105.67 | 100.04 | 104.91 | 320,684 | +5.57(+5.61%) |
Apr 13, 2020 | 99.00 | 100.26 | 95.91 | 99.34 | 269,156 | +0.39(+0.39%) |
Apr 09, 2020 | 97.46 | 99.77 | 95.50 | 98.95 | 367,600 | +2.45(+2.54%) |
Apr 08, 2020 | 98.14 | 98.26 | 94.52 | 96.50 | 413,870 | -0.15(-0.16%) |
Apr 07, 2020 | 102.25 | 102.67 | 96.41 | 96.65 | 442,350 | -4.06(-4.03%) |
Apr 06, 2020 | 100.64 | 101.37 | 97.91 | 100.71 | 432,013 | +2.50(+2.55%) |
Apr 03, 2020 | 96.66 | 100.65 | 95.98 | 98.21 | 671,200 | +1.26(+1.30%) |
Apr 02, 2020 | 93.36 | 98.84 | 92.90 | 96.95 | 360,337 | +2.62(+2.78%) |