Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 106.21 | 108.03 | 106.06 | 107.65 | 8,683,573 | +1.72(+1.62%) |
Jun 29, 2020 | 104.90 | 106.28 | 104.75 | 105.93 | 7,627,067 | +2.19(+2.11%) |
Jun 26, 2020 | 105.87 | 106.66 | 103.58 | 103.75 | 25,770,082 | -2.39(-2.26%) |
Jun 25, 2020 | 105.33 | 106.27 | 104.47 | 106.14 | 6,095,689 | +1.32(+1.26%) |
Jun 24, 2020 | 105.54 | 106.20 | 104.69 | 104.82 | 7,272,606 | -1.18(-1.11%) |
Jun 23, 2020 | 106.84 | 107.31 | 105.92 | 106.00 | 5,931,687 | -0.02(-0.02%) |
Jun 22, 2020 | 106.94 | 107.21 | 105.64 | 106.01 | 6,325,465 | -1.05(-0.98%) |
Jun 19, 2020 | 108.48 | 109.68 | 106.99 | 107.07 | 19,425,886 | -0.32(-0.30%) |
Jun 18, 2020 | 105.75 | 108.00 | 105.67 | 107.39 | 6,968,944 | +1.22(+1.15%) |
Jun 17, 2020 | 106.59 | 107.24 | 105.73 | 106.18 | 7,020,686 | -0.18(-0.17%) |
Jun 16, 2020 | 106.72 | 107.11 | 105.28 | 106.36 | 9,069,315 | +1.30(+1.23%) |
Jun 15, 2020 | 103.13 | 105.59 | 102.42 | 105.06 | 9,759,095 | +0.96(+0.93%) |
Jun 12, 2020 | 104.97 | 106.28 | 103.77 | 104.10 | 8,884,029 | -0.58(-0.55%) |
Jun 11, 2020 | 106.97 | 107.65 | 104.44 | 104.67 | 9,926,502 | -2.67(-2.49%) |
Jun 10, 2020 | 107.14 | 107.94 | 106.34 | 107.35 | 7,417,299 | +0.80(+0.75%) |
Jun 09, 2020 | 107.50 | 107.82 | 106.38 | 106.55 | 6,177,628 | -0.64(-0.60%) |
Jun 08, 2020 | 105.73 | 107.25 | 105.19 | 107.19 | 7,692,604 | +0.65(+0.61%) |
Jun 05, 2020 | 104.66 | 106.99 | 104.48 | 106.54 | 8,150,080 | +2.05(+1.96%) |
Jun 04, 2020 | 106.24 | 106.98 | 104.05 | 104.48 | 7,659,200 | -2.23(-2.09%) |
Jun 03, 2020 | 106.33 | 107.31 | 106.19 | 106.72 | 6,852,851 | +0.42(+0.40%) |
Jun 02, 2020 | 105.40 | 106.37 | 105.17 | 106.29 | 7,027,900 | +0.73(+0.69%) |
Jun 01, 2020 | 104.44 | 105.79 | 103.77 | 105.56 | 5,671,015 | +1.20(+1.15%) |
May 29, 2020 | 104.56 | 105.09 | 103.20 | 104.37 | 8,872,145 | -0.13(-0.12%) |
May 28, 2020 | 104.02 | 105.33 | 103.45 | 104.49 | 7,323,296 | +1.95(+1.91%) |
May 27, 2020 | 101.29 | 102.61 | 100.67 | 102.54 | 9,195,643 | +1.67(+1.66%) |
May 26, 2020 | 102.77 | 102.77 | 100.55 | 100.86 | 11,587,165 | -0.51(-0.51%) |
May 22, 2020 | 100.70 | 102.28 | 100.62 | 101.38 | 6,188,809 | +0.88(+0.88%) |
May 21, 2020 | 101.56 | 101.92 | 100.32 | 100.50 | 7,277,593 | -1.49(-1.47%) |
May 20, 2020 | 101.74 | 102.43 | 100.95 | 101.99 | 7,323,212 | +0.76(+0.75%) |
May 19, 2020 | 103.62 | 104.11 | 101.14 | 101.23 | 8,937,914 | -3.39(-3.24%) |
May 18, 2020 | 104.03 | 105.33 | 103.28 | 104.63 | 11,130,265 | +1.44(+1.40%) |
May 15, 2020 | 102.58 | 103.35 | 100.88 | 103.19 | 11,879,027 | +0.72(+0.70%) |
May 14, 2020 | 102.22 | 103.04 | 100.16 | 102.47 | 10,340,615 | -0.10(-0.10%) |
May 13, 2020 | 102.89 | 103.85 | 102.39 | 102.57 | 10,342,233 | -0.57(-0.55%) |
May 12, 2020 | 103.72 | 104.35 | 102.76 | 103.13 | 7,477,051 | -0.69(-0.66%) |
May 11, 2020 | 104.21 | 104.45 | 103.47 | 103.82 | 7,716,350 | -0.58(-0.55%) |
May 08, 2020 | 102.21 | 104.71 | 102.09 | 104.39 | 10,310,610 | +3.40(+3.37%) |
May 07, 2020 | 102.69 | 102.76 | 100.67 | 100.99 | 9,733,626 | -0.84(-0.82%) |
May 06, 2020 | 104.03 | 104.56 | 101.64 | 101.83 | 8,765,701 | -2.62(-2.51%) |
May 05, 2020 | 104.26 | 105.57 | 103.73 | 104.45 | 6,025,764 | +0.22(+0.21%) |
May 04, 2020 | 105.42 | 105.52 | 103.54 | 104.23 | 6,259,373 | -0.95(-0.90%) |
May 01, 2020 | 105.88 | 106.57 | 104.73 | 105.18 | 8,181,957 | -0.94(-0.89%) |
Apr 30, 2020 | 104.37 | 106.49 | 104.13 | 106.12 | 11,135,536 | +0.71(+0.67%) |
Apr 29, 2020 | 105.81 | 106.28 | 103.61 | 105.41 | 9,669,904 | +0.17(+0.16%) |
Apr 28, 2020 | 105.43 | 106.16 | 104.59 | 105.24 | 11,060,149 | -0.50(-0.48%) |
Apr 27, 2020 | 107.31 | 107.31 | 105.25 | 105.74 | 11,811,832 | -1.20(-1.12%) |
Apr 24, 2020 | 107.23 | 107.82 | 106.80 | 106.94 | 14,163,510 | -0.56(-0.52%) |
Apr 23, 2020 | 106.83 | 107.74 | 106.28 | 107.50 | 19,189,068 | +0.71(+0.67%) |
Apr 22, 2020 | 107.31 | 107.58 | 106.23 | 106.79 | 11,471,831 | -0.25(-0.23%) |
Apr 21, 2020 | 106.88 | 107.59 | 105.92 | 107.04 | 10,583,051 | -0.82(-0.76%) |
Apr 20, 2020 | 108.64 | 110.21 | 107.81 | 107.86 | 12,109,134 | -3.66(-3.28%) |
Apr 17, 2020 | 109.52 | 111.79 | 107.81 | 111.52 | 17,777,538 | +2.85(+2.63%) |
Apr 16, 2020 | 109.43 | 109.56 | 107.23 | 108.67 | 13,427,100 | +0.25(+0.23%) |
Apr 15, 2020 | 109.11 | 110.38 | 106.96 | 108.42 | 15,866,884 | +0.23(+0.22%) |
Apr 14, 2020 | 106.22 | 108.64 | 103.97 | 108.18 | 11,709,433 | +4.48(+4.32%) |
Apr 13, 2020 | 101.61 | 104.42 | 101.21 | 103.70 | 8,862,062 | +1.15(+1.13%) |
Apr 09, 2020 | 103.08 | 106.12 | 102.14 | 102.55 | 14,254,277 | -0.39(-0.38%) |
Apr 08, 2020 | 102.31 | 104.91 | 100.04 | 102.94 | 14,048,632 | +2.08(+2.07%) |
Apr 07, 2020 | 104.38 | 107.38 | 100.62 | 100.86 | 16,142,491 | -4.51(-4.28%) |
Apr 06, 2020 | 104.64 | 106.43 | 102.48 | 105.37 | 18,838,080 | +2.44(+2.37%) |
Apr 03, 2020 | 101.73 | 103.66 | 101.07 | 102.92 | 8,686,225 | +0.61(+0.59%) |
Apr 02, 2020 | 96.31 | 102.84 | 96.14 | 102.32 | 10,251,596 | +4.53(+4.64%) |