Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 118.65 | 119.54 | 117.77 | 119.03 | 5,140,824 | +1.06(+0.90%) |
Jun 29, 2020 | 117.16 | 118.26 | 116.49 | 117.97 | 4,635,857 | +1.93(+1.67%) |
Jun 26, 2020 | 118.51 | 119.13 | 115.25 | 116.04 | 8,191,769 | -2.23(-1.89%) |
Jun 25, 2020 | 116.23 | 118.56 | 115.25 | 118.27 | 4,935,570 | +1.67(+1.43%) |
Jun 24, 2020 | 117.96 | 117.96 | 115.81 | 116.60 | 5,392,306 | -1.62(-1.37%) |
Jun 23, 2020 | 118.46 | 119.41 | 117.88 | 118.22 | 4,028,055 | +0.28(+0.24%) |
Jun 22, 2020 | 117.50 | 118.58 | 116.95 | 117.94 | 3,755,058 | -0.21(-0.18%) |
Jun 19, 2020 | 120.97 | 121.34 | 118.10 | 118.15 | 9,218,657 | -1.35(-1.13%) |
Jun 18, 2020 | 118.28 | 119.82 | 117.57 | 119.50 | 3,796,489 | +0.92(+0.77%) |
Jun 17, 2020 | 118.70 | 119.74 | 118.34 | 118.58 | 3,677,559 | +0.08(+0.07%) |
Jun 16, 2020 | 119.41 | 119.75 | 117.11 | 118.50 | 5,776,317 | +1.07(+0.91%) |
Jun 15, 2020 | 115.46 | 117.86 | 113.88 | 117.43 | 6,090,347 | +1.33(+1.15%) |
Jun 12, 2020 | 116.23 | 116.94 | 114.69 | 116.10 | 7,821,658 | +1.04(+0.91%) |
Jun 11, 2020 | 120.75 | 121.63 | 114.71 | 115.06 | 9,487,980 | -5.66(-4.69%) |
Jun 10, 2020 | 119.95 | 121.64 | 119.85 | 120.72 | 7,855,176 | +1.04(+0.87%) |
Jun 09, 2020 | 118.65 | 119.83 | 117.94 | 119.67 | 7,163,289 | +0.68(+0.57%) |
Jun 08, 2020 | 118.24 | 119.21 | 118.12 | 118.99 | 6,236,465 | -0.21(-0.17%) |
Jun 05, 2020 | 117.90 | 120.17 | 117.69 | 119.20 | 7,861,769 | +1.68(+1.43%) |
Jun 04, 2020 | 118.43 | 120.20 | 117.16 | 117.51 | 5,810,791 | -1.10(-0.93%) |
Jun 03, 2020 | 118.99 | 119.91 | 118.42 | 118.62 | 6,069,627 | +0.17(+0.14%) |
Jun 02, 2020 | 118.82 | 119.50 | 117.10 | 118.45 | 5,964,526 | -0.32(-0.27%) |
Jun 01, 2020 | 117.53 | 119.63 | 117.16 | 118.77 | 4,535,149 | +1.29(+1.09%) |
May 29, 2020 | 117.89 | 118.10 | 116.39 | 117.48 | 14,935,743 | -0.66(-0.56%) |
May 28, 2020 | 117.18 | 118.54 | 116.20 | 118.14 | 5,570,627 | +1.32(+1.13%) |
May 27, 2020 | 115.85 | 116.85 | 114.83 | 116.82 | 6,367,313 | +0.95(+0.82%) |
May 26, 2020 | 117.83 | 117.93 | 115.56 | 115.88 | 6,247,178 | -0.65(-0.56%) |
May 22, 2020 | 115.75 | 116.66 | 115.36 | 116.53 | 3,839,778 | +0.30(+0.25%) |
May 21, 2020 | 116.97 | 117.39 | 115.75 | 116.23 | 5,470,851 | -0.99(-0.85%) |
May 20, 2020 | 118.37 | 118.49 | 116.40 | 117.22 | 9,196,344 | -0.42(-0.36%) |
May 19, 2020 | 120.06 | 120.35 | 117.35 | 117.64 | 7,435,260 | -3.38(-2.80%) |
May 18, 2020 | 122.22 | 123.23 | 120.62 | 121.03 | 9,495,975 | -0.38(-0.32%) |
May 15, 2020 | 119.47 | 122.94 | 118.59 | 121.41 | 22,773,740 | +2.56(+2.16%) |
May 14, 2020 | 118.52 | 119.28 | 116.23 | 118.85 | 6,183,478 | +0.11(+0.09%) |
May 13, 2020 | 118.94 | 120.09 | 117.39 | 118.74 | 5,787,555 | +0.02(+0.02%) |
May 12, 2020 | 120.35 | 121.80 | 118.65 | 118.72 | 4,382,763 | -1.29(-1.07%) |
May 11, 2020 | 119.16 | 121.64 | 118.93 | 120.01 | 4,021,031 | +0.13(+0.11%) |
May 08, 2020 | 118.84 | 120.71 | 118.30 | 119.88 | 4,713,279 | +2.39(+2.04%) |
May 07, 2020 | 117.48 | 117.89 | 116.21 | 117.48 | 6,191,507 | +0.69(+0.59%) |
May 06, 2020 | 117.51 | 118.09 | 116.72 | 116.80 | 4,694,453 | -0.79(-0.68%) |
May 05, 2020 | 117.56 | 119.07 | 116.79 | 117.59 | 4,008,698 | +0.67(+0.57%) |
May 04, 2020 | 116.25 | 117.31 | 115.49 | 116.92 | 5,873,269 | +0.70(+0.60%) |
May 01, 2020 | 117.10 | 118.09 | 115.67 | 116.22 | 5,025,460 | -1.92(-1.63%) |
Apr 30, 2020 | 118.25 | 118.93 | 116.47 | 118.14 | 7,594,926 | -0.95(-0.80%) |
Apr 29, 2020 | 122.15 | 122.33 | 118.69 | 119.10 | 7,508,954 | -2.64(-2.17%) |
Apr 28, 2020 | 122.15 | 122.96 | 120.26 | 121.74 | 7,472,961 | +1.66(+1.38%) |
Apr 27, 2020 | 120.05 | 120.75 | 119.57 | 120.08 | 4,486,933 | +0.09(+0.08%) |
Apr 24, 2020 | 116.88 | 120.40 | 116.68 | 119.99 | 4,552,262 | +3.66(+3.15%) |
Apr 23, 2020 | 118.33 | 119.80 | 116.13 | 116.33 | 6,189,541 | -2.11(-1.78%) |
Apr 22, 2020 | 118.28 | 119.38 | 117.19 | 118.44 | 4,573,737 | +1.50(+1.28%) |
Apr 21, 2020 | 118.01 | 118.72 | 116.63 | 116.94 | 4,881,475 | -3.22(-2.68%) |
Apr 20, 2020 | 122.30 | 122.69 | 120.13 | 120.16 | 4,473,738 | -2.68(-2.18%) |
Apr 17, 2020 | 123.00 | 123.24 | 120.48 | 122.84 | 5,449,166 | +1.71(+1.41%) |
Apr 16, 2020 | 122.32 | 122.32 | 119.54 | 121.14 | 5,108,810 | +0.54(+0.45%) |
Apr 15, 2020 | 122.48 | 122.85 | 119.40 | 120.59 | 6,464,320 | -3.01(-2.43%) |
Apr 14, 2020 | 118.78 | 123.81 | 118.20 | 123.60 | 7,029,081 | +6.71(+5.74%) |
Apr 13, 2020 | 117.61 | 119.09 | 115.59 | 116.89 | 4,237,596 | -2.45(-2.05%) |
Apr 09, 2020 | 117.97 | 120.64 | 117.45 | 119.34 | 6,161,314 | +0.91(+0.77%) |
Apr 08, 2020 | 115.78 | 119.04 | 115.32 | 118.43 | 5,868,588 | +1.90(+1.63%) |
Apr 07, 2020 | 118.52 | 120.64 | 116.36 | 116.53 | 7,002,832 | -0.61(-0.52%) |
Apr 06, 2020 | 114.90 | 118.00 | 111.89 | 117.14 | 9,228,823 | +5.87(+5.27%) |
Apr 03, 2020 | 110.02 | 111.96 | 109.35 | 111.27 | 6,216,741 | +0.65(+0.59%) |
Apr 02, 2020 | 104.68 | 111.80 | 104.03 | 110.62 | 6,921,835 | +5.13(+4.86%) |