Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 117.54 | 119.23 | 116.86 | 118.58 | 2,101,944 | +0.86(+0.73%) |
Jun 29, 2020 | 117.87 | 118.51 | 116.18 | 117.72 | 1,475,853 | +1.63(+1.40%) |
Jun 26, 2020 | 118.77 | 119.99 | 115.34 | 116.09 | 3,456,937 | -4.31(-3.58%) |
Jun 25, 2020 | 118.01 | 120.81 | 116.97 | 120.40 | 1,389,016 | +2.24(+1.89%) |
Jun 24, 2020 | 119.42 | 119.44 | 116.73 | 118.16 | 2,034,676 | -3.01(-2.48%) |
Jun 23, 2020 | 120.98 | 122.37 | 120.30 | 121.17 | 1,978,663 | +1.87(+1.57%) |
Jun 22, 2020 | 118.88 | 120.47 | 117.87 | 119.29 | 1,707,337 | -0.53(-0.45%) |
Jun 19, 2020 | 123.91 | 123.91 | 119.37 | 119.83 | 2,631,436 | -1.59(-1.31%) |
Jun 18, 2020 | 119.69 | 122.38 | 119.03 | 121.42 | 1,294,174 | +0.68(+0.57%) |
Jun 17, 2020 | 121.54 | 122.75 | 119.81 | 120.74 | 1,637,844 | -0.71(-0.58%) |
Jun 16, 2020 | 124.81 | 124.81 | 119.15 | 121.44 | 1,915,554 | +1.17(+0.98%) |
Jun 15, 2020 | 112.98 | 120.66 | 111.88 | 120.27 | 2,910,964 | +3.27(+2.79%) |
Jun 12, 2020 | 118.02 | 119.20 | 114.16 | 117.00 | 2,235,278 | +3.96(+3.50%) |
Jun 11, 2020 | 116.24 | 119.17 | 112.73 | 113.05 | 3,512,988 | -8.88(-7.28%) |
Jun 10, 2020 | 126.88 | 127.36 | 121.87 | 121.93 | 2,659,076 | -6.25(-4.87%) |
Jun 09, 2020 | 128.03 | 130.45 | 127.53 | 128.17 | 2,824,746 | -2.80(-2.14%) |
Jun 08, 2020 | 132.36 | 132.88 | 129.26 | 130.98 | 3,917,373 | +0.03(+0.02%) |
Jun 05, 2020 | 132.59 | 132.75 | 127.30 | 130.95 | 5,279,783 | +5.72(+4.56%) |
Jun 04, 2020 | 117.15 | 125.40 | 116.37 | 125.23 | 4,625,588 | +7.52(+6.39%) |
Jun 03, 2020 | 116.36 | 118.82 | 115.21 | 117.71 | 4,563,285 | +4.42(+3.90%) |
Jun 02, 2020 | 109.70 | 114.67 | 109.07 | 113.29 | 4,352,642 | +1.99(+1.79%) |
Jun 01, 2020 | 112.75 | 112.75 | 110.36 | 111.30 | 2,573,413 | -2.22(-1.95%) |
May 29, 2020 | 114.24 | 115.47 | 112.69 | 113.51 | 2,673,139 | -1.65(-1.43%) |
May 28, 2020 | 116.24 | 116.24 | 113.66 | 115.16 | 3,236,454 | +0.69(+0.60%) |
May 27, 2020 | 113.96 | 115.05 | 111.56 | 114.47 | 4,092,148 | +4.33(+3.93%) |
May 26, 2020 | 112.79 | 114.20 | 109.96 | 110.14 | 4,382,941 | +1.23(+1.13%) |
May 22, 2020 | 105.30 | 109.26 | 104.45 | 108.91 | 5,152,270 | +3.65(+3.47%) |
May 21, 2020 | 97.17 | 105.64 | 96.68 | 105.27 | 5,962,441 | +7.88(+8.10%) |
May 20, 2020 | 96.14 | 99.02 | 95.85 | 97.38 | 2,715,513 | +2.40(+2.53%) |
May 19, 2020 | 97.35 | 98.02 | 94.96 | 94.98 | 2,821,862 | -3.08(-3.14%) |
May 18, 2020 | 96.73 | 99.00 | 96.16 | 98.06 | 3,424,575 | +5.45(+5.88%) |
May 15, 2020 | 90.87 | 92.99 | 90.01 | 92.61 | 5,916,807 | +0.60(+0.65%) |
May 14, 2020 | 90.21 | 92.55 | 86.66 | 92.02 | 4,039,196 | +0.32(+0.35%) |
May 13, 2020 | 93.61 | 93.81 | 91.07 | 91.70 | 3,500,670 | -2.87(-3.03%) |
May 12, 2020 | 95.08 | 95.97 | 94.49 | 94.57 | 3,880,926 | -0.22(-0.24%) |
May 11, 2020 | 94.12 | 95.37 | 92.99 | 94.79 | 4,200,935 | -0.11(-0.12%) |
May 08, 2020 | 93.83 | 95.17 | 92.51 | 94.90 | 5,186,324 | +2.76(+2.99%) |
May 07, 2020 | 89.37 | 92.62 | 89.37 | 92.15 | 4,881,113 | +3.48(+3.93%) |
May 06, 2020 | 93.86 | 94.02 | 88.48 | 88.67 | 3,399,728 | -4.57(-4.90%) |
May 05, 2020 | 93.46 | 95.23 | 93.18 | 93.24 | 2,967,338 | +0.76(+0.83%) |
May 04, 2020 | 93.83 | 94.04 | 91.79 | 92.47 | 3,698,376 | -2.09(-2.21%) |
May 01, 2020 | 98.27 | 98.71 | 93.99 | 94.57 | 2,599,661 | -5.98(-5.94%) |
Apr 30, 2020 | 102.78 | 103.78 | 100.43 | 100.55 | 3,263,609 | -3.78(-3.62%) |
Apr 29, 2020 | 104.48 | 105.58 | 102.51 | 104.33 | 2,750,237 | +1.55(+1.50%) |
Apr 28, 2020 | 100.78 | 103.91 | 100.27 | 102.78 | 3,318,432 | +3.61(+3.64%) |
Apr 27, 2020 | 93.83 | 99.46 | 93.79 | 99.17 | 5,426,778 | +2.34(+2.41%) |
Apr 24, 2020 | 97.59 | 97.95 | 95.05 | 96.83 | 4,184,058 | -0.06(-0.06%) |
Apr 23, 2020 | 99.91 | 100.85 | 96.86 | 96.89 | 3,656,045 | -1.99(-2.01%) |
Apr 22, 2020 | 106.42 | 106.54 | 98.80 | 98.88 | 5,226,530 | -5.74(-5.49%) |
Apr 21, 2020 | 102.49 | 106.52 | 101.81 | 104.62 | 3,327,703 | -2.09(-1.96%) |
Apr 20, 2020 | 108.86 | 109.02 | 105.56 | 106.72 | 3,355,035 | -3.86(-3.49%) |
Apr 17, 2020 | 107.52 | 111.71 | 106.17 | 110.58 | 3,805,280 | +6.37(+6.11%) |
Apr 16, 2020 | 108.16 | 109.38 | 103.39 | 104.21 | 2,829,469 | -4.24(-3.91%) |
Apr 15, 2020 | 111.71 | 112.03 | 108.24 | 108.45 | 3,136,123 | -5.59(-4.90%) |
Apr 14, 2020 | 113.63 | 116.18 | 111.95 | 114.03 | 2,395,072 | +2.69(+2.42%) |
Apr 13, 2020 | 112.86 | 114.46 | 110.37 | 111.34 | 3,652,574 | -2.48(-2.18%) |
Apr 09, 2020 | 108.65 | 114.86 | 108.08 | 113.82 | 2,921,073 | +7.13(+6.68%) |
Apr 08, 2020 | 104.88 | 107.56 | 103.40 | 106.69 | 2,550,819 | +2.40(+2.30%) |
Apr 07, 2020 | 109.24 | 110.78 | 104.06 | 104.29 | 2,574,004 | +1.18(+1.15%) |
Apr 06, 2020 | 99.88 | 103.75 | 99.54 | 103.11 | 3,228,418 | +7.39(+7.72%) |
Apr 03, 2020 | 97.54 | 99.27 | 94.32 | 95.71 | 2,006,788 | -2.89(-2.94%) |
Apr 02, 2020 | 96.51 | 100.89 | 96.27 | 98.61 | 2,424,115 | +1.64(+1.69%) |