Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 125.17 | 126.70 | 124.08 | 125.94 | 4,787,185 | +1.49(+1.20%) |
Jun 29, 2020 | 121.51 | 124.47 | 120.52 | 124.45 | 3,570,262 | +3.83(+3.18%) |
Jun 26, 2020 | 123.14 | 123.81 | 120.17 | 120.62 | 6,127,174 | -2.20(-1.79%) |
Jun 25, 2020 | 122.42 | 123.04 | 120.84 | 122.82 | 4,315,698 | -0.19(-0.16%) |
Jun 24, 2020 | 124.21 | 125.31 | 120.21 | 123.01 | 4,448,409 | -2.14(-1.71%) |
Jun 23, 2020 | 127.12 | 127.42 | 125.05 | 125.16 | 3,630,022 | -0.41(-0.33%) |
Jun 22, 2020 | 123.89 | 125.84 | 123.76 | 125.56 | 3,700,317 | +0.83(+0.66%) |
Jun 19, 2020 | 127.96 | 127.96 | 123.36 | 124.74 | 7,171,652 | -0.67(-0.54%) |
Jun 18, 2020 | 126.03 | 126.80 | 124.24 | 125.41 | 4,180,590 | -1.03(-0.81%) |
Jun 17, 2020 | 124.23 | 127.48 | 124.08 | 126.43 | 7,766,188 | +3.64(+2.97%) |
Jun 16, 2020 | 122.88 | 123.17 | 119.86 | 122.79 | 5,390,558 | +3.74(+3.14%) |
Jun 15, 2020 | 115.01 | 119.27 | 114.72 | 119.05 | 5,432,305 | +1.57(+1.33%) |
Jun 12, 2020 | 118.15 | 119.67 | 115.08 | 117.48 | 4,788,504 | +1.97(+1.70%) |
Jun 11, 2020 | 118.58 | 120.05 | 114.87 | 115.52 | 6,435,433 | -5.74(-4.73%) |
Jun 10, 2020 | 121.45 | 122.32 | 120.21 | 121.26 | 3,977,756 | +0.49(+0.41%) |
Jun 09, 2020 | 120.76 | 122.50 | 120.43 | 120.77 | 4,798,562 | -1.16(-0.95%) |
Jun 08, 2020 | 121.28 | 122.32 | 120.64 | 121.92 | 5,312,280 | -0.15(-0.12%) |
Jun 05, 2020 | 121.38 | 122.46 | 119.73 | 122.07 | 5,954,972 | +2.13(+1.78%) |
Jun 04, 2020 | 122.42 | 122.91 | 119.24 | 119.94 | 7,988,513 | -3.88(-3.13%) |
Jun 03, 2020 | 123.50 | 124.33 | 122.42 | 123.81 | 4,917,559 | +0.80(+0.65%) |
Jun 02, 2020 | 122.25 | 123.46 | 121.37 | 123.01 | 6,462,389 | +2.48(+2.06%) |
Jun 01, 2020 | 121.06 | 121.30 | 119.58 | 120.53 | 5,514,947 | -0.96(-0.79%) |
May 29, 2020 | 119.39 | 121.66 | 119.01 | 121.49 | 7,942,109 | +2.08(+1.74%) |
May 28, 2020 | 120.14 | 122.47 | 118.10 | 119.41 | 8,591,463 | +0.10(+0.09%) |
May 27, 2020 | 116.80 | 119.73 | 114.88 | 119.31 | 8,170,068 | +4.12(+3.58%) |
May 26, 2020 | 116.45 | 117.29 | 114.95 | 115.19 | 8,243,464 | +1.25(+1.10%) |
May 22, 2020 | 112.78 | 114.21 | 110.98 | 113.94 | 6,506,877 | +1.50(+1.33%) |
May 21, 2020 | 110.82 | 113.01 | 109.05 | 112.44 | 10,436,629 | +3.40(+3.12%) |
May 20, 2020 | 114.28 | 114.35 | 107.67 | 109.04 | 20,691,356 | +0.11(+0.10%) |
May 19, 2020 | 108.12 | 110.54 | 107.61 | 108.93 | 7,546,468 | +0.13(+0.12%) |
May 18, 2020 | 109.98 | 110.35 | 108.54 | 108.80 | 8,299,208 | +2.75(+2.59%) |
May 15, 2020 | 101.32 | 106.40 | 101.05 | 106.05 | 9,602,974 | +3.16(+3.07%) |
May 14, 2020 | 99.96 | 102.92 | 98.98 | 102.89 | 6,541,358 | -0.04(-0.04%) |
May 13, 2020 | 104.29 | 105.69 | 101.42 | 102.93 | 7,124,853 | -0.75(-0.73%) |
May 12, 2020 | 107.02 | 107.23 | 103.62 | 103.68 | 3,953,271 | -2.00(-1.90%) |
May 11, 2020 | 105.41 | 106.95 | 104.92 | 105.69 | 4,145,007 | -0.78(-0.73%) |
May 08, 2020 | 106.04 | 106.84 | 104.48 | 106.47 | 4,240,033 | +2.15(+2.06%) |
May 07, 2020 | 103.60 | 105.44 | 103.52 | 104.31 | 3,441,033 | +2.14(+2.10%) |
May 06, 2020 | 102.80 | 103.95 | 101.55 | 102.17 | 4,758,432 | -0.49(-0.48%) |
May 05, 2020 | 101.53 | 104.10 | 101.48 | 102.67 | 5,618,367 | +2.61(+2.61%) |
May 04, 2020 | 96.38 | 100.08 | 95.84 | 100.06 | 4,386,045 | +2.69(+2.77%) |
May 01, 2020 | 95.53 | 97.58 | 95.36 | 97.36 | 4,089,182 | -0.27(-0.28%) |
Apr 30, 2020 | 97.59 | 99.47 | 96.44 | 97.63 | 5,164,672 | -1.31(-1.33%) |
Apr 29, 2020 | 99.48 | 100.47 | 98.03 | 98.95 | 5,584,754 | +2.46(+2.55%) |
Apr 28, 2020 | 98.28 | 99.33 | 95.47 | 96.49 | 5,995,814 | +1.44(+1.52%) |
Apr 27, 2020 | 92.57 | 95.97 | 92.56 | 95.04 | 5,725,254 | +3.00(+3.26%) |
Apr 24, 2020 | 89.54 | 92.89 | 89.22 | 92.04 | 5,828,691 | +3.59(+4.06%) |
Apr 23, 2020 | 88.79 | 90.09 | 88.38 | 88.45 | 4,393,936 | -0.05(-0.05%) |
Apr 22, 2020 | 87.43 | 89.50 | 86.83 | 88.50 | 5,119,338 | +2.17(+2.52%) |
Apr 21, 2020 | 85.83 | 87.33 | 85.27 | 86.33 | 5,944,789 | -1.83(-2.07%) |
Apr 20, 2020 | 88.26 | 90.64 | 87.60 | 88.15 | 5,687,548 | -1.83(-2.03%) |
Apr 17, 2020 | 89.42 | 91.43 | 88.35 | 89.98 | 7,701,132 | +4.32(+5.04%) |
Apr 16, 2020 | 87.11 | 89.03 | 85.06 | 85.66 | 9,748,485 | -1.76(-2.01%) |
Apr 15, 2020 | 87.93 | 88.87 | 85.77 | 87.42 | 7,962,436 | -4.38(-4.77%) |
Apr 14, 2020 | 90.66 | 92.50 | 89.72 | 91.80 | 6,102,394 | +3.59(+4.07%) |
Apr 13, 2020 | 88.39 | 88.81 | 86.22 | 88.22 | 5,923,024 | -0.10(-0.12%) |
Apr 09, 2020 | 89.37 | 91.18 | 87.82 | 88.32 | 7,061,844 | +0.89(+1.02%) |
Apr 08, 2020 | 84.74 | 87.82 | 83.95 | 87.43 | 5,089,128 | +3.14(+3.73%) |
Apr 07, 2020 | 88.00 | 89.13 | 84.09 | 84.29 | 8,474,896 | +2.03(+2.47%) |
Apr 06, 2020 | 80.70 | 82.82 | 77.84 | 82.26 | 10,167,849 | +6.09(+7.99%) |
Apr 03, 2020 | 76.11 | 78.06 | 75.20 | 76.17 | 6,958,894 | -0.61(-0.80%) |
Apr 02, 2020 | 73.99 | 77.16 | 73.44 | 76.78 | 8,899,306 | +2.26(+3.03%) |