Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 110.20 | 114.05 | 109.51 | 112.71 | 2,030,749 | +2.32(+2.10%) |
Jun 29, 2020 | 109.99 | 111.22 | 109.08 | 110.39 | 1,863,348 | +1.39(+1.27%) |
Jun 26, 2020 | 108.80 | 110.92 | 107.61 | 109.00 | 3,580,965 | +0.35(+0.32%) |
Jun 25, 2020 | 111.22 | 111.22 | 105.54 | 108.65 | 3,706,059 | -2.75(-2.47%) |
Jun 24, 2020 | 117.53 | 117.53 | 108.84 | 111.40 | 3,108,042 | -7.29(-6.14%) |
Jun 23, 2020 | 119.01 | 121.07 | 118.61 | 118.70 | 986,862 | +1.28(+1.09%) |
Jun 22, 2020 | 118.19 | 118.40 | 115.62 | 117.42 | 974,981 | -1.53(-1.28%) |
Jun 19, 2020 | 122.30 | 123.10 | 118.47 | 118.94 | 1,653,874 | -1.15(-0.96%) |
Jun 18, 2020 | 120.03 | 121.37 | 119.32 | 120.09 | 918,730 | -0.59(-0.49%) |
Jun 17, 2020 | 123.94 | 123.94 | 120.16 | 120.69 | 1,121,388 | -2.82(-2.28%) |
Jun 16, 2020 | 123.36 | 125.08 | 120.62 | 123.50 | 1,739,359 | +3.70(+3.09%) |
Jun 15, 2020 | 114.93 | 120.80 | 114.04 | 119.80 | 1,589,852 | +1.83(+1.55%) |
Jun 12, 2020 | 117.80 | 118.81 | 114.10 | 117.97 | 1,967,139 | +3.82(+3.34%) |
Jun 11, 2020 | 122.50 | 122.60 | 113.86 | 114.15 | 2,055,882 | -12.39(-9.79%) |
Jun 10, 2020 | 127.30 | 129.54 | 125.49 | 126.55 | 2,102,611 | +0.14(+0.11%) |
Jun 09, 2020 | 127.09 | 128.91 | 124.44 | 126.41 | 1,760,018 | -2.22(-1.73%) |
Jun 08, 2020 | 129.48 | 131.39 | 127.88 | 128.63 | 1,412,362 | -0.85(-0.66%) |
Jun 05, 2020 | 126.36 | 131.31 | 125.80 | 129.48 | 1,994,942 | +7.44(+6.09%) |
Jun 04, 2020 | 121.98 | 124.50 | 121.54 | 122.04 | 1,220,783 | -0.81(-0.66%) |
Jun 03, 2020 | 121.65 | 126.37 | 120.98 | 122.85 | 1,467,008 | +1.78(+1.47%) |
Jun 02, 2020 | 121.18 | 121.63 | 120.04 | 121.07 | 1,095,036 | +0.56(+0.47%) |
Jun 01, 2020 | 118.72 | 121.23 | 118.60 | 120.51 | 649,498 | +1.45(+1.22%) |
May 29, 2020 | 121.11 | 121.11 | 116.42 | 119.05 | 1,428,157 | -1.55(-1.29%) |
May 28, 2020 | 122.02 | 122.86 | 120.36 | 120.61 | 1,017,714 | -0.33(-0.27%) |
May 27, 2020 | 120.91 | 122.47 | 119.68 | 120.94 | 1,585,802 | +1.51(+1.26%) |
May 26, 2020 | 120.34 | 122.05 | 119.10 | 119.43 | 2,087,890 | +3.15(+2.71%) |
May 22, 2020 | 114.97 | 116.47 | 114.18 | 116.28 | 1,090,272 | +1.32(+1.15%) |
May 21, 2020 | 118.19 | 118.71 | 113.69 | 114.97 | 2,642,543 | -4.33(-3.63%) |
May 20, 2020 | 118.07 | 119.86 | 117.67 | 119.30 | 1,488,905 | +2.50(+2.14%) |
May 19, 2020 | 115.46 | 118.26 | 115.23 | 116.80 | 1,611,920 | +1.21(+1.04%) |
May 18, 2020 | 110.25 | 116.63 | 109.58 | 115.60 | 2,521,249 | +9.69(+9.15%) |
May 15, 2020 | 104.73 | 106.41 | 104.16 | 105.91 | 907,959 | +0.27(+0.26%) |
May 14, 2020 | 102.88 | 106.14 | 102.51 | 105.64 | 1,710,240 | +0.97(+0.93%) |
May 13, 2020 | 106.48 | 106.99 | 103.07 | 104.67 | 2,031,020 | -2.38(-2.22%) |
May 12, 2020 | 112.14 | 113.31 | 106.96 | 107.04 | 1,433,949 | -4.15(-3.73%) |
May 11, 2020 | 115.35 | 117.39 | 109.94 | 111.19 | 2,017,583 | -3.65(-3.18%) |
May 08, 2020 | 114.01 | 114.83 | 112.61 | 114.83 | 1,555,182 | +2.32(+2.06%) |
May 07, 2020 | 111.05 | 113.67 | 110.25 | 112.52 | 1,613,336 | +3.32(+3.04%) |
May 06, 2020 | 111.95 | 112.90 | 108.94 | 109.20 | 871,018 | -2.02(-1.81%) |
May 05, 2020 | 108.89 | 113.14 | 108.88 | 111.21 | 1,137,539 | +3.72(+3.46%) |
May 04, 2020 | 108.75 | 109.20 | 106.77 | 107.49 | 1,436,703 | -2.05(-1.88%) |
May 01, 2020 | 110.82 | 111.52 | 108.93 | 109.55 | 1,599,434 | -3.25(-2.88%) |
Apr 30, 2020 | 113.08 | 116.00 | 111.32 | 112.80 | 1,818,605 | -1.09(-0.96%) |
Apr 29, 2020 | 110.04 | 115.92 | 109.93 | 113.89 | 1,467,903 | +5.77(+5.33%) |
Apr 28, 2020 | 111.95 | 112.61 | 107.92 | 108.12 | 1,284,196 | -2.59(-2.34%) |
Apr 27, 2020 | 110.44 | 111.70 | 109.70 | 110.72 | 1,558,811 | +0.98(+0.89%) |
Apr 24, 2020 | 107.91 | 110.34 | 106.59 | 109.73 | 1,566,219 | +3.26(+3.06%) |
Apr 23, 2020 | 103.51 | 107.33 | 103.29 | 106.47 | 3,381,318 | +3.52(+3.41%) |
Apr 22, 2020 | 106.94 | 107.64 | 102.78 | 102.96 | 1,700,552 | -2.71(-2.57%) |
Apr 21, 2020 | 106.98 | 109.11 | 105.15 | 105.67 | 1,594,797 | -4.58(-4.15%) |
Apr 20, 2020 | 109.74 | 112.16 | 108.74 | 110.25 | 1,164,185 | -1.49(-1.33%) |
Apr 17, 2020 | 107.29 | 111.86 | 106.95 | 111.74 | 2,024,974 | +8.73(+8.47%) |
Apr 16, 2020 | 104.54 | 105.54 | 101.03 | 103.02 | 1,534,677 | -0.75(-0.73%) |
Apr 15, 2020 | 102.80 | 105.94 | 102.41 | 103.77 | 1,697,421 | -3.27(-3.05%) |
Apr 14, 2020 | 103.56 | 108.05 | 102.93 | 107.04 | 2,446,233 | +5.25(+5.16%) |
Apr 13, 2020 | 102.15 | 102.71 | 98.13 | 101.79 | 1,202,333 | -2.20(-2.12%) |
Apr 09, 2020 | 105.50 | 108.14 | 102.03 | 104.00 | 2,186,170 | -0.87(-0.83%) |
Apr 08, 2020 | 97.29 | 105.54 | 96.76 | 104.86 | 3,116,983 | +8.83(+9.19%) |
Apr 07, 2020 | 97.15 | 102.20 | 95.08 | 96.03 | 3,206,272 | +3.74(+4.05%) |
Apr 06, 2020 | 94.23 | 94.81 | 89.93 | 92.29 | 2,793,074 | +5.59(+6.44%) |
Apr 03, 2020 | 86.87 | 87.52 | 84.07 | 86.70 | 2,714,221 | -0.66(-0.76%) |
Apr 02, 2020 | 82.93 | 89.50 | 82.93 | 87.36 | 1,733,636 | +2.90(+3.44%) |