Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 130.05 | 130.05 | 128.18 | 129.50 | 2,220,215 | +1.33(+1.04%) |
Jun 29, 2020 | 128.46 | 129.82 | 126.71 | 128.17 | 1,712,663 | -0.24(-0.18%) |
Jun 26, 2020 | 128.40 | 128.85 | 125.62 | 128.41 | 5,001,522 | +0.19(+0.15%) |
Jun 25, 2020 | 128.94 | 129.35 | 126.60 | 128.22 | 2,217,143 | -0.13(-0.10%) |
Jun 24, 2020 | 128.03 | 129.06 | 126.17 | 128.35 | 2,252,172 | +0.27(+0.21%) |
Jun 23, 2020 | 128.79 | 131.02 | 127.69 | 128.08 | 2,603,232 | +0.86(+0.68%) |
Jun 22, 2020 | 128.49 | 129.32 | 126.32 | 127.22 | 2,925,680 | -0.46(-0.36%) |
Jun 19, 2020 | 128.60 | 128.71 | 125.43 | 127.68 | 4,319,779 | +0.82(+0.65%) |
Jun 18, 2020 | 125.63 | 126.95 | 125.63 | 126.86 | 2,509,526 | +1.22(+0.97%) |
Jun 17, 2020 | 124.29 | 126.52 | 123.86 | 125.64 | 2,216,145 | +2.33(+1.89%) |
Jun 16, 2020 | 124.69 | 125.41 | 122.65 | 123.31 | 2,563,178 | -0.78(-0.62%) |
Jun 15, 2020 | 120.53 | 125.04 | 120.34 | 124.08 | 3,959,074 | +4.46(+3.73%) |
Jun 12, 2020 | 120.73 | 122.36 | 117.50 | 119.62 | 2,575,145 | -0.44(-0.37%) |
Jun 11, 2020 | 122.26 | 125.08 | 119.59 | 120.06 | 3,578,378 | -2.34(-1.91%) |
Jun 10, 2020 | 119.80 | 123.24 | 119.12 | 122.40 | 4,032,367 | +3.67(+3.09%) |
Jun 09, 2020 | 117.78 | 119.41 | 116.25 | 118.74 | 2,392,011 | +1.53(+1.31%) |
Jun 08, 2020 | 114.25 | 117.28 | 113.66 | 117.21 | 3,568,927 | +1.17(+1.01%) |
Jun 05, 2020 | 113.21 | 116.90 | 111.10 | 116.04 | 3,421,257 | +1.12(+0.97%) |
Jun 04, 2020 | 115.22 | 116.81 | 113.81 | 114.92 | 2,962,468 | -0.73(-0.64%) |
Jun 03, 2020 | 119.80 | 119.80 | 114.93 | 115.66 | 3,887,048 | -4.34(-3.62%) |
Jun 02, 2020 | 120.87 | 121.15 | 118.35 | 120.00 | 2,404,148 | -0.41(-0.34%) |
Jun 01, 2020 | 120.90 | 121.88 | 120.01 | 120.41 | 2,076,806 | -0.10(-0.08%) |
May 29, 2020 | 119.93 | 120.77 | 116.97 | 120.51 | 4,661,772 | +1.50(+1.26%) |
May 28, 2020 | 115.72 | 119.75 | 114.51 | 119.01 | 4,846,119 | +3.89(+3.38%) |
May 27, 2020 | 112.85 | 115.49 | 108.97 | 115.12 | 5,075,463 | +0.73(+0.63%) |
May 26, 2020 | 118.12 | 118.16 | 113.95 | 114.39 | 3,325,066 | -3.12(-2.65%) |
May 22, 2020 | 114.96 | 117.70 | 114.37 | 117.51 | 2,332,262 | +2.51(+2.18%) |
May 21, 2020 | 117.57 | 117.57 | 114.94 | 115.00 | 2,301,473 | -2.25(-1.92%) |
May 20, 2020 | 116.80 | 119.41 | 116.77 | 117.25 | 3,598,126 | +0.99(+0.85%) |
May 19, 2020 | 114.52 | 117.07 | 114.47 | 116.25 | 2,567,659 | +1.39(+1.21%) |
May 18, 2020 | 114.46 | 115.65 | 112.52 | 114.86 | 4,421,112 | -0.99(-0.86%) |
May 15, 2020 | 113.98 | 116.61 | 113.87 | 115.85 | 3,332,445 | +0.99(+0.86%) |
May 14, 2020 | 114.25 | 115.00 | 112.25 | 114.86 | 2,857,566 | +0.22(+0.19%) |
May 13, 2020 | 114.81 | 116.86 | 112.31 | 114.65 | 3,139,741 | +0.52(+0.45%) |
May 12, 2020 | 115.41 | 117.22 | 114.05 | 114.13 | 2,931,659 | -0.98(-0.85%) |
May 11, 2020 | 114.68 | 116.22 | 114.11 | 115.11 | 2,955,635 | +0.73(+0.64%) |
May 08, 2020 | 114.01 | 115.25 | 113.35 | 114.37 | 3,669,747 | -0.18(-0.15%) |
May 07, 2020 | 114.03 | 114.69 | 112.52 | 114.55 | 3,649,831 | +1.45(+1.28%) |
May 06, 2020 | 112.78 | 114.90 | 109.67 | 113.10 | 6,201,876 | -4.21(-3.59%) |
May 05, 2020 | 116.04 | 117.87 | 114.06 | 117.30 | 5,148,361 | +2.73(+2.38%) |
May 04, 2020 | 111.71 | 115.29 | 111.46 | 114.58 | 3,348,486 | +3.49(+3.14%) |
May 01, 2020 | 110.95 | 112.15 | 109.90 | 111.09 | 2,425,357 | -0.97(-0.87%) |
Apr 30, 2020 | 110.31 | 112.28 | 110.23 | 112.06 | 3,575,585 | +1.45(+1.31%) |
Apr 29, 2020 | 109.71 | 112.24 | 108.72 | 110.61 | 3,988,915 | +1.40(+1.28%) |
Apr 28, 2020 | 113.76 | 114.24 | 108.78 | 109.20 | 4,739,246 | -4.58(-4.03%) |
Apr 27, 2020 | 115.70 | 116.19 | 112.91 | 113.78 | 2,398,188 | -0.28(-0.25%) |
Apr 24, 2020 | 113.44 | 114.43 | 111.89 | 114.07 | 1,788,377 | +1.81(+1.62%) |
Apr 23, 2020 | 112.49 | 114.38 | 111.50 | 112.25 | 2,789,998 | -0.11(-0.10%) |
Apr 22, 2020 | 112.16 | 112.85 | 109.04 | 112.36 | 2,609,290 | +1.28(+1.15%) |
Apr 21, 2020 | 112.47 | 113.96 | 109.95 | 111.09 | 2,532,061 | -2.10(-1.85%) |
Apr 20, 2020 | 112.63 | 114.28 | 111.72 | 113.19 | 3,004,019 | +0.25(+0.23%) |
Apr 17, 2020 | 114.46 | 114.74 | 110.48 | 112.93 | 5,130,917 | -2.89(-2.50%) |
Apr 16, 2020 | 112.54 | 116.40 | 112.32 | 115.82 | 4,098,379 | +4.50(+4.04%) |
Apr 15, 2020 | 108.61 | 112.26 | 108.08 | 111.32 | 3,161,252 | +1.45(+1.32%) |
Apr 14, 2020 | 109.64 | 110.84 | 107.88 | 109.87 | 2,674,329 | +2.68(+2.50%) |
Apr 13, 2020 | 103.61 | 107.66 | 102.63 | 107.19 | 2,733,387 | +3.43(+3.31%) |
Apr 09, 2020 | 103.96 | 107.27 | 103.03 | 103.76 | 3,790,271 | -0.98(-0.94%) |
Apr 08, 2020 | 104.89 | 106.15 | 103.22 | 104.74 | 3,262,519 | +0.47(+0.45%) |
Apr 07, 2020 | 105.06 | 105.39 | 98.18 | 104.27 | 5,604,130 | -0.19(-0.18%) |
Apr 06, 2020 | 103.36 | 105.43 | 102.53 | 104.46 | 4,363,859 | +3.61(+3.58%) |
Apr 03, 2020 | 100.83 | 102.34 | 98.85 | 100.85 | 4,164,587 | +0.53(+0.53%) |
Apr 02, 2020 | 96.21 | 100.84 | 95.62 | 100.32 | 3,867,032 | +4.67(+4.88%) |