Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 119.85 | 121.11 | 119.60 | 120.79 | 1,895,555 | +1.61(+1.36%) |
Jun 29, 2020 | 118.59 | 119.77 | 118.49 | 119.18 | 1,218,707 | +0.73(+0.62%) |
Jun 26, 2020 | 119.36 | 119.81 | 118.00 | 118.44 | 1,905,340 | -0.77(-0.65%) |
Jun 25, 2020 | 120.44 | 120.44 | 119.00 | 119.22 | 1,705,562 | -1.08(-0.90%) |
Jun 24, 2020 | 120.35 | 120.83 | 119.12 | 120.30 | 2,822,420 | -0.50(-0.41%) |
Jun 23, 2020 | 120.97 | 121.25 | 119.59 | 120.79 | 1,833,817 | +0.03(+0.02%) |
Jun 22, 2020 | 119.26 | 120.85 | 119.19 | 120.76 | 1,437,648 | +1.02(+0.85%) |
Jun 19, 2020 | 120.38 | 120.38 | 119.07 | 119.74 | 2,335,692 | +0.56(+0.47%) |
Jun 18, 2020 | 119.61 | 119.78 | 118.62 | 119.19 | 1,310,509 | -0.58(-0.49%) |
Jun 17, 2020 | 119.59 | 120.14 | 118.81 | 119.77 | 995,517 | +0.72(+0.60%) |
Jun 16, 2020 | 119.24 | 119.75 | 118.45 | 119.05 | 1,927,467 | +0.65(+0.55%) |
Jun 15, 2020 | 116.58 | 118.64 | 116.44 | 118.40 | 2,360,823 | +0.97(+0.82%) |
Jun 12, 2020 | 118.53 | 118.79 | 116.53 | 117.43 | 1,585,665 | -0.34(-0.29%) |
Jun 11, 2020 | 118.71 | 119.84 | 117.31 | 117.78 | 3,233,872 | -1.56(-1.31%) |
Jun 10, 2020 | 119.90 | 121.63 | 119.11 | 119.33 | 3,177,647 | -3.46(-2.82%) |
Jun 09, 2020 | 122.29 | 123.23 | 121.99 | 122.80 | 3,047,005 | +2.35(+1.95%) |
Jun 08, 2020 | 120.62 | 121.75 | 119.79 | 120.45 | 2,743,638 | +0.19(+0.16%) |
Jun 05, 2020 | 122.29 | 122.43 | 118.30 | 120.26 | 8,243,899 | +7.36(+6.51%) |
Jun 04, 2020 | 111.67 | 113.59 | 110.91 | 112.91 | 4,326,258 | +0.29(+0.25%) |
Jun 03, 2020 | 115.34 | 116.02 | 110.86 | 112.62 | 8,955,421 | -2.75(-2.38%) |
Jun 02, 2020 | 126.85 | 126.93 | 109.69 | 115.37 | 9,691,558 | -11.31(-8.93%) |
Jun 01, 2020 | 125.71 | 126.95 | 125.71 | 126.68 | 1,102,533 | +0.36(+0.29%) |
May 29, 2020 | 125.85 | 126.56 | 125.55 | 126.31 | 2,317,839 | +0.31(+0.24%) |
May 28, 2020 | 125.99 | 126.79 | 125.62 | 126.01 | 3,376,353 | +0.28(+0.22%) |
May 27, 2020 | 123.96 | 125.77 | 123.79 | 125.73 | 1,779,516 | +2.14(+1.73%) |
May 26, 2020 | 123.35 | 124.41 | 123.35 | 123.59 | 2,889,091 | +0.30(+0.24%) |
May 22, 2020 | 124.99 | 125.08 | 123.10 | 123.30 | 2,455,590 | -1.27(-1.02%) |
May 21, 2020 | 123.91 | 124.83 | 122.17 | 124.57 | 5,079,891 | +0.66(+0.53%) |
May 20, 2020 | 126.18 | 126.25 | 123.19 | 123.91 | 2,943,611 | -2.26(-1.79%) |
May 19, 2020 | 125.58 | 126.26 | 125.52 | 126.17 | 1,932,763 | +0.32(+0.25%) |
May 18, 2020 | 126.00 | 126.33 | 125.41 | 125.85 | 1,501,345 | +0.64(+0.51%) |
May 15, 2020 | 125.10 | 125.73 | 124.44 | 125.21 | 2,211,025 | -0.27(-0.21%) |
May 14, 2020 | 125.41 | 125.87 | 124.71 | 125.48 | 1,353,290 | -0.39(-0.31%) |
May 13, 2020 | 125.95 | 126.55 | 125.34 | 125.87 | 1,713,681 | +0.04(+0.03%) |
May 12, 2020 | 126.78 | 126.78 | 125.83 | 125.83 | 1,105,341 | -0.63(-0.50%) |
May 11, 2020 | 126.68 | 126.93 | 126.31 | 126.46 | 2,296,628 | -0.28(-0.22%) |
May 08, 2020 | 126.56 | 127.00 | 126.35 | 126.74 | 1,832,259 | +0.39(+0.30%) |
May 07, 2020 | 126.33 | 126.70 | 126.15 | 126.35 | 2,004,384 | +0.27(+0.21%) |
May 06, 2020 | 125.79 | 126.31 | 125.20 | 126.09 | 1,682,291 | +0.43(+0.35%) |
May 05, 2020 | 125.18 | 126.14 | 125.12 | 125.65 | 900,834 | +0.38(+0.31%) |
May 04, 2020 | 125.32 | 125.32 | 124.61 | 125.27 | 805,916 | +0.01(+0.01%) |
May 01, 2020 | 124.98 | 125.55 | 124.66 | 125.26 | 1,343,230 | +0.55(+0.44%) |
Apr 30, 2020 | 125.45 | 126.23 | 124.61 | 124.71 | 1,634,258 | -0.85(-0.68%) |
Apr 29, 2020 | 125.17 | 126.23 | 124.62 | 125.56 | 1,284,094 | +0.80(+0.64%) |
Apr 28, 2020 | 123.82 | 124.93 | 123.57 | 124.76 | 1,576,382 | +1.54(+1.25%) |
Apr 27, 2020 | 125.17 | 125.27 | 123.01 | 123.22 | 3,061,002 | -1.34(-1.08%) |
Apr 24, 2020 | 126.04 | 126.04 | 123.82 | 124.56 | 2,415,928 | -0.70(-0.56%) |
Apr 23, 2020 | 126.37 | 126.56 | 125.20 | 125.26 | 1,944,951 | -1.00(-0.79%) |
Apr 22, 2020 | 127.52 | 127.62 | 125.47 | 126.26 | 1,778,635 | -1.23(-0.97%) |
Apr 21, 2020 | 126.58 | 127.67 | 126.45 | 127.49 | 718,185 | +0.36(+0.29%) |
Apr 20, 2020 | 126.51 | 127.72 | 126.51 | 127.12 | 1,513,593 | -0.20(-0.15%) |
Apr 17, 2020 | 126.48 | 127.49 | 126.43 | 127.32 | 1,730,416 | +1.36(+1.08%) |
Apr 16, 2020 | 126.94 | 128.22 | 124.51 | 125.96 | 4,520,018 | -0.98(-0.77%) |
Apr 15, 2020 | 126.68 | 127.67 | 126.40 | 126.94 | 1,028,848 | -0.40(-0.32%) |
Apr 14, 2020 | 126.62 | 127.88 | 126.48 | 127.34 | 3,090,140 | +0.95(+0.75%) |
Apr 13, 2020 | 127.02 | 127.17 | 126.18 | 126.39 | 2,112,587 | +0.26(+0.20%) |
Apr 09, 2020 | 127.28 | 128.16 | 126.14 | 126.14 | 5,374,242 | -1.40(-1.10%) |
Apr 08, 2020 | 127.07 | 128.72 | 126.63 | 127.54 | 3,430,761 | +0.96(+0.76%) |
Apr 07, 2020 | 127.30 | 127.44 | 126.33 | 126.58 | 2,991,373 | +0.23(+0.18%) |
Apr 06, 2020 | 127.57 | 127.57 | 126.21 | 126.35 | 2,850,838 | -0.11(-0.09%) |
Apr 03, 2020 | 127.17 | 127.47 | 125.94 | 126.46 | 1,997,602 | -1.47(-1.15%) |
Apr 02, 2020 | 126.82 | 128.10 | 126.41 | 127.93 | 1,751,415 | +0.42(+0.33%) |