Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 117.01 | 120.70 | 117.01 | 119.99 | 1,317,524 | +3.07(+2.62%) |
Jun 29, 2020 | 116.00 | 116.98 | 114.23 | 116.92 | 662,369 | +1.20(+1.04%) |
Jun 26, 2020 | 114.18 | 117.10 | 113.63 | 115.72 | 1,918,953 | +1.73(+1.52%) |
Jun 25, 2020 | 116.01 | 116.01 | 112.54 | 113.98 | 758,950 | -2.03(-1.75%) |
Jun 24, 2020 | 115.96 | 116.76 | 114.80 | 116.01 | 1,113,052 | -0.77(-0.66%) |
Jun 23, 2020 | 119.10 | 119.54 | 116.46 | 116.78 | 893,184 | -1.50(-1.27%) |
Jun 22, 2020 | 117.81 | 118.99 | 117.23 | 118.28 | 1,208,857 | +0.44(+0.37%) |
Jun 19, 2020 | 122.22 | 122.29 | 117.84 | 117.84 | 1,881,101 | -2.62(-2.18%) |
Jun 18, 2020 | 120.62 | 121.39 | 118.94 | 120.46 | 674,698 | -0.64(-0.53%) |
Jun 17, 2020 | 121.24 | 122.02 | 118.87 | 121.11 | 748,174 | +0.19(+0.15%) |
Jun 16, 2020 | 122.63 | 123.73 | 120.11 | 120.92 | 750,400 | +0.41(+0.34%) |
Jun 15, 2020 | 117.76 | 121.64 | 116.32 | 120.51 | 1,299,951 | +1.80(+1.52%) |
Jun 12, 2020 | 120.91 | 121.03 | 117.33 | 118.71 | 966,553 | -0.20(-0.16%) |
Jun 11, 2020 | 120.87 | 122.04 | 118.21 | 118.91 | 1,099,003 | -3.32(-2.72%) |
Jun 10, 2020 | 122.17 | 123.75 | 121.39 | 122.22 | 659,080 | +0.33(+0.27%) |
Jun 09, 2020 | 122.75 | 122.75 | 120.47 | 121.89 | 919,085 | -1.68(-1.36%) |
Jun 08, 2020 | 121.73 | 123.92 | 121.00 | 123.57 | 807,782 | +0.88(+0.71%) |
Jun 05, 2020 | 122.45 | 125.21 | 121.91 | 122.69 | 887,097 | +0.80(+0.66%) |
Jun 04, 2020 | 122.50 | 123.66 | 120.05 | 121.89 | 1,193,720 | -1.54(-1.25%) |
Jun 03, 2020 | 121.50 | 123.62 | 120.80 | 123.43 | 1,197,907 | +2.11(+1.74%) |
Jun 02, 2020 | 119.09 | 121.32 | 118.52 | 121.32 | 881,368 | +2.16(+1.82%) |
Jun 01, 2020 | 118.36 | 120.26 | 117.23 | 119.16 | 851,629 | +0.72(+0.61%) |
May 29, 2020 | 115.37 | 118.81 | 114.29 | 118.44 | 1,626,434 | +3.06(+2.65%) |
May 28, 2020 | 114.01 | 116.19 | 113.84 | 115.38 | 1,016,102 | +2.96(+2.64%) |
May 27, 2020 | 113.81 | 114.03 | 110.09 | 112.42 | 939,843 | -0.19(-0.17%) |
May 26, 2020 | 114.38 | 115.45 | 112.08 | 112.60 | 937,012 | +0.03(+0.02%) |
May 22, 2020 | 112.06 | 112.87 | 111.26 | 112.57 | 477,915 | +0.08(+0.07%) |
May 21, 2020 | 112.84 | 113.71 | 111.97 | 112.49 | 734,923 | +0.02(+0.02%) |
May 20, 2020 | 113.11 | 113.84 | 112.08 | 112.47 | 732,871 | +0.40(+0.36%) |
May 19, 2020 | 113.88 | 114.79 | 112.01 | 112.07 | 810,632 | -2.18(-1.91%) |
May 18, 2020 | 112.46 | 114.95 | 111.61 | 114.25 | 998,417 | +4.43(+4.03%) |
May 15, 2020 | 107.85 | 110.77 | 106.84 | 109.82 | 3,310,129 | +1.39(+1.28%) |
May 14, 2020 | 108.08 | 108.97 | 104.92 | 108.43 | 1,114,163 | -0.22(-0.21%) |
May 13, 2020 | 109.10 | 109.10 | 107.33 | 108.66 | 1,281,079 | -0.52(-0.48%) |
May 12, 2020 | 111.55 | 111.89 | 109.16 | 109.18 | 973,214 | -2.26(-2.02%) |
May 11, 2020 | 109.13 | 111.74 | 107.76 | 111.44 | 1,169,982 | +1.87(+1.71%) |
May 08, 2020 | 110.62 | 111.68 | 109.09 | 109.56 | 1,151,203 | -0.97(-0.88%) |
May 07, 2020 | 111.97 | 114.66 | 109.89 | 110.54 | 1,205,551 | +1.21(+1.10%) |
May 06, 2020 | 114.90 | 115.26 | 109.09 | 109.33 | 1,215,588 | -5.24(-4.58%) |
May 05, 2020 | 112.49 | 115.73 | 112.49 | 114.57 | 844,627 | +1.83(+1.62%) |
May 04, 2020 | 110.61 | 113.05 | 109.81 | 112.75 | 775,730 | +2.10(+1.90%) |
May 01, 2020 | 111.94 | 112.09 | 110.05 | 110.65 | 884,571 | -2.31(-2.05%) |
Apr 30, 2020 | 116.03 | 116.59 | 111.48 | 112.96 | 1,265,559 | -3.74(-3.21%) |
Apr 29, 2020 | 118.51 | 118.64 | 114.86 | 116.70 | 1,006,966 | -0.74(-0.63%) |
Apr 28, 2020 | 118.59 | 118.82 | 116.85 | 117.44 | 1,001,199 | +0.71(+0.61%) |
Apr 27, 2020 | 116.96 | 117.41 | 116.06 | 116.73 | 1,590,310 | +0.69(+0.59%) |
Apr 24, 2020 | 117.19 | 117.71 | 115.49 | 116.04 | 1,088,935 | +0.31(+0.26%) |
Apr 23, 2020 | 118.12 | 119.91 | 115.59 | 115.73 | 1,019,819 | -2.98(-2.51%) |
Apr 22, 2020 | 118.74 | 120.49 | 117.51 | 118.71 | 797,049 | +2.28(+1.96%) |
Apr 21, 2020 | 116.22 | 118.44 | 114.90 | 116.43 | 1,158,492 | -0.96(-0.81%) |
Apr 20, 2020 | 122.30 | 122.93 | 116.84 | 117.39 | 833,119 | -4.92(-4.02%) |
Apr 17, 2020 | 123.16 | 123.46 | 119.33 | 122.31 | 1,281,341 | +0.48(+0.40%) |
Apr 16, 2020 | 122.41 | 123.21 | 120.29 | 121.82 | 986,393 | +1.88(+1.57%) |
Apr 15, 2020 | 121.96 | 123.24 | 119.67 | 119.94 | 993,985 | -4.08(-3.29%) |
Apr 14, 2020 | 121.69 | 124.12 | 120.22 | 124.02 | 974,305 | +5.91(+5.01%) |
Apr 13, 2020 | 120.48 | 121.12 | 116.41 | 118.11 | 824,010 | -4.19(-3.42%) |
Apr 09, 2020 | 117.31 | 123.34 | 116.59 | 122.30 | 1,268,198 | +5.94(+5.11%) |
Apr 08, 2020 | 110.70 | 117.27 | 109.21 | 116.36 | 1,026,695 | +6.57(+5.99%) |
Apr 07, 2020 | 115.10 | 115.98 | 108.44 | 109.78 | 1,358,920 | -3.02(-2.67%) |
Apr 06, 2020 | 107.86 | 114.45 | 107.86 | 112.80 | 1,318,658 | +7.61(+7.24%) |
Apr 03, 2020 | 109.89 | 110.28 | 104.52 | 105.19 | 1,279,401 | -4.01(-3.67%) |
Apr 02, 2020 | 103.54 | 109.95 | 102.99 | 109.20 | 1,018,199 | +4.49(+4.29%) |