Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 120.35 | 121.98 | 119.12 | 119.89 | 2,262,161 | -1.40(-1.15%) |
Jun 29, 2020 | 121.01 | 122.35 | 118.52 | 121.29 | 2,045,398 | -0.51(-0.42%) |
Jun 26, 2020 | 123.25 | 124.97 | 120.93 | 121.80 | 2,598,200 | -1.93(-1.56%) |
Jun 25, 2020 | 120.39 | 123.76 | 120.39 | 123.73 | 2,193,668 | +2.36(+1.94%) |
Jun 24, 2020 | 122.05 | 122.93 | 119.40 | 121.37 | 3,335,620 | -1.96(-1.59%) |
Jun 23, 2020 | 123.81 | 124.00 | 122.50 | 123.33 | 2,503,936 | +0.25(+0.20%) |
Jun 22, 2020 | 122.37 | 123.24 | 120.12 | 123.08 | 2,815,841 | +0.00(+0.00%) |
Jun 19, 2020 | 124.94 | 125.64 | 122.31 | 123.08 | 3,805,300 | -0.38(-0.31%) |
Jun 18, 2020 | 122.03 | 123.96 | 120.79 | 123.46 | 2,407,000 | +1.43(+1.17%) |
Jun 17, 2020 | 123.00 | 123.71 | 121.11 | 122.03 | 3,756,275 | -0.75(-0.61%) |
Jun 16, 2020 | 127.25 | 128.28 | 122.20 | 122.78 | 9,966,599 | +5.96(+5.10%) |
Jun 15, 2020 | 113.39 | 117.17 | 113.06 | 116.82 | 3,149,950 | +0.55(+0.47%) |
Jun 12, 2020 | 114.50 | 116.85 | 114.15 | 116.27 | 4,428,500 | +4.44(+3.97%) |
Jun 11, 2020 | 112.63 | 114.08 | 111.00 | 111.83 | 4,003,986 | -4.98(-4.26%) |
Jun 10, 2020 | 118.00 | 118.63 | 115.92 | 116.81 | 3,178,355 | +0.98(+0.85%) |
Jun 09, 2020 | 115.39 | 116.76 | 114.35 | 115.83 | 2,683,709 | -1.20(-1.03%) |
Jun 08, 2020 | 116.00 | 118.38 | 115.63 | 117.03 | 4,543,966 | +2.63(+2.30%) |
Jun 05, 2020 | 111.86 | 115.20 | 111.49 | 114.40 | 4,270,100 | +5.34(+4.90%) |
Jun 04, 2020 | 112.10 | 113.63 | 108.52 | 109.06 | 3,945,351 | -3.39(-3.01%) |
Jun 03, 2020 | 108.62 | 112.72 | 108.20 | 112.45 | 3,995,381 | +5.22(+4.87%) |
Jun 02, 2020 | 107.77 | 108.72 | 106.92 | 107.23 | 4,434,133 | +0.13(+0.12%) |
Jun 01, 2020 | 106.02 | 108.48 | 105.31 | 107.10 | 3,923,183 | +0.55(+0.52%) |
May 29, 2020 | 105.82 | 106.69 | 102.60 | 106.55 | 6,857,300 | +0.23(+0.22%) |
May 28, 2020 | 106.46 | 107.67 | 104.85 | 106.32 | 3,650,089 | -1.90(-1.76%) |
May 27, 2020 | 107.80 | 108.88 | 106.01 | 108.22 | 4,085,928 | -0.14(-0.13%) |
May 26, 2020 | 106.00 | 109.22 | 105.33 | 108.36 | 6,267,541 | +5.04(+4.88%) |
May 22, 2020 | 106.26 | 107.81 | 102.74 | 103.32 | 8,231,800 | -6.71(-6.10%) |
May 21, 2020 | 107.11 | 111.53 | 106.72 | 110.03 | 9,972,121 | +1.51(+1.39%) |
May 20, 2020 | 110.70 | 114.20 | 105.70 | 108.52 | 15,443,336 | -1.23(-1.12%) |
May 19, 2020 | 117.80 | 120.85 | 109.16 | 109.75 | 19,628,142 | +2.16(+2.01%) |
May 18, 2020 | 101.83 | 108.17 | 101.51 | 107.59 | 10,142,098 | +7.73(+7.74%) |
May 15, 2020 | 95.18 | 100.06 | 94.90 | 99.86 | 3,355,000 | +3.84(+4.00%) |
May 14, 2020 | 93.19 | 96.17 | 90.94 | 96.02 | 3,701,350 | +0.53(+0.56%) |
May 13, 2020 | 98.21 | 98.98 | 94.15 | 95.49 | 4,355,740 | -1.98(-2.03%) |
May 12, 2020 | 100.00 | 100.00 | 97.46 | 97.47 | 3,435,966 | -2.08(-2.09%) |
May 11, 2020 | 99.76 | 100.17 | 98.72 | 99.55 | 2,763,071 | -0.22(-0.22%) |
May 08, 2020 | 99.79 | 100.67 | 98.15 | 99.77 | 3,222,800 | +1.59(+1.62%) |
May 07, 2020 | 98.10 | 98.45 | 97.45 | 98.18 | 2,332,289 | +1.10(+1.13%) |
May 06, 2020 | 96.61 | 98.04 | 95.29 | 97.08 | 2,899,122 | +1.31(+1.37%) |
May 05, 2020 | 96.41 | 97.60 | 95.46 | 95.77 | 2,825,036 | +1.01(+1.07%) |
May 04, 2020 | 95.43 | 96.02 | 93.54 | 94.76 | 3,387,450 | -1.26(-1.31%) |
May 01, 2020 | 98.20 | 98.20 | 94.31 | 96.02 | 4,622,500 | -4.91(-4.86%) |
Apr 30, 2020 | 99.74 | 102.98 | 98.66 | 100.93 | 5,793,249 | +1.26(+1.26%) |
Apr 29, 2020 | 98.47 | 99.88 | 97.01 | 99.67 | 5,483,863 | +2.54(+2.62%) |
Apr 28, 2020 | 101.00 | 101.00 | 96.81 | 97.13 | 4,533,045 | -3.43(-3.41%) |
Apr 27, 2020 | 101.20 | 101.55 | 99.72 | 100.56 | 3,148,113 | -0.39(-0.39%) |
Apr 24, 2020 | 101.10 | 101.92 | 99.89 | 100.95 | 2,585,400 | +1.10(+1.10%) |
Apr 23, 2020 | 101.20 | 102.38 | 99.21 | 99.85 | 3,407,333 | -1.90(-1.87%) |
Apr 22, 2020 | 101.99 | 104.36 | 101.20 | 101.75 | 3,427,523 | +0.34(+0.34%) |
Apr 21, 2020 | 102.10 | 102.42 | 98.83 | 101.41 | 3,843,475 | -3.27(-3.12%) |
Apr 20, 2020 | 103.60 | 107.67 | 103.42 | 104.68 | 3,483,285 | -0.32(-0.30%) |
Apr 17, 2020 | 104.21 | 105.19 | 103.15 | 105.00 | 3,827,100 | +2.18(+2.12%) |
Apr 16, 2020 | 101.60 | 103.03 | 99.67 | 102.82 | 4,401,580 | +1.95(+1.93%) |
Apr 15, 2020 | 98.64 | 100.92 | 97.37 | 100.87 | 2,770,525 | -0.05(-0.05%) |
Apr 14, 2020 | 99.58 | 103.11 | 99.56 | 100.92 | 3,562,927 | +2.55(+2.59%) |
Apr 13, 2020 | 98.71 | 99.93 | 97.98 | 98.37 | 3,167,130 | -0.63(-0.64%) |
Apr 09, 2020 | 97.57 | 100.37 | 96.40 | 99.00 | 5,422,200 | +1.67(+1.72%) |
Apr 08, 2020 | 98.00 | 98.59 | 94.90 | 97.33 | 10,161,882 | -4.46(-4.38%) |
Apr 07, 2020 | 105.00 | 107.39 | 101.05 | 101.79 | 6,965,255 | -1.15(-1.12%) |
Apr 06, 2020 | 100.88 | 103.20 | 100.27 | 102.94 | 3,589,731 | +5.74(+5.91%) |
Apr 03, 2020 | 98.92 | 100.23 | 96.10 | 97.20 | 2,239,600 | -2.39(-2.40%) |
Apr 02, 2020 | 97.77 | 100.88 | 97.00 | 99.59 | 2,441,591 | +1.91(+1.96%) |