Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 122.46 | 126.80 | 122.30 | 126.02 | 1,542,583 | +2.95(+2.39%) |
Jun 29, 2020 | 124.71 | 125.14 | 122.17 | 123.08 | 1,281,340 | -0.13(-0.11%) |
Jun 26, 2020 | 121.93 | 123.61 | 120.49 | 123.21 | 2,013,129 | +0.61(+0.50%) |
Jun 25, 2020 | 117.53 | 122.97 | 117.14 | 122.60 | 1,788,901 | +4.07(+3.43%) |
Jun 24, 2020 | 120.99 | 121.48 | 117.43 | 118.53 | 1,247,492 | -4.15(-3.38%) |
Jun 23, 2020 | 124.07 | 124.55 | 122.56 | 122.68 | 1,047,379 | +0.24(+0.20%) |
Jun 22, 2020 | 120.27 | 122.79 | 119.20 | 122.43 | 1,158,832 | +1.35(+1.11%) |
Jun 19, 2020 | 126.58 | 126.91 | 121.09 | 121.09 | 2,611,915 | -2.57(-2.08%) |
Jun 18, 2020 | 121.24 | 125.06 | 120.26 | 123.65 | 1,679,902 | +1.31(+1.07%) |
Jun 17, 2020 | 125.43 | 125.94 | 121.85 | 122.34 | 1,190,430 | -2.72(-2.18%) |
Jun 16, 2020 | 128.74 | 130.17 | 122.45 | 125.06 | 1,834,299 | +2.66(+2.17%) |
Jun 15, 2020 | 113.32 | 122.83 | 112.78 | 122.41 | 2,232,409 | +3.88(+3.27%) |
Jun 12, 2020 | 121.82 | 123.09 | 114.07 | 118.53 | 2,880,782 | +2.39(+2.06%) |
Jun 11, 2020 | 117.12 | 121.03 | 115.33 | 116.14 | 2,022,821 | -7.26(-5.88%) |
Jun 10, 2020 | 127.37 | 127.41 | 123.36 | 123.40 | 1,797,883 | -4.29(-3.36%) |
Jun 09, 2020 | 130.84 | 131.99 | 127.50 | 127.69 | 2,574,645 | -6.33(-4.72%) |
Jun 08, 2020 | 133.40 | 137.25 | 133.00 | 134.02 | 2,208,928 | +1.44(+1.08%) |
Jun 05, 2020 | 136.20 | 139.62 | 131.80 | 132.59 | 2,489,039 | +3.74(+2.91%) |
Jun 04, 2020 | 123.79 | 128.97 | 123.17 | 128.84 | 1,518,590 | +4.11(+3.30%) |
Jun 03, 2020 | 121.00 | 128.16 | 121.00 | 124.73 | 1,916,387 | +6.17(+5.21%) |
Jun 02, 2020 | 114.78 | 118.55 | 113.98 | 118.55 | 1,439,463 | +5.45(+4.82%) |
Jun 01, 2020 | 113.05 | 114.62 | 111.73 | 113.10 | 1,201,785 | +0.30(+0.26%) |
May 29, 2020 | 112.61 | 114.54 | 109.52 | 112.80 | 2,060,407 | -0.94(-0.82%) |
May 28, 2020 | 120.29 | 120.51 | 113.48 | 113.74 | 1,414,886 | -5.71(-4.78%) |
May 27, 2020 | 120.20 | 123.02 | 118.12 | 119.45 | 2,973,134 | +4.26(+3.70%) |
May 26, 2020 | 115.00 | 116.40 | 113.27 | 115.19 | 2,034,836 | +5.94(+5.44%) |
May 22, 2020 | 111.49 | 111.82 | 108.69 | 109.24 | 1,708,869 | -1.83(-1.64%) |
May 21, 2020 | 113.86 | 115.13 | 110.59 | 111.07 | 1,372,446 | -3.25(-2.84%) |
May 20, 2020 | 111.21 | 115.09 | 111.21 | 114.31 | 2,260,032 | +4.71(+4.30%) |
May 19, 2020 | 112.40 | 112.47 | 107.49 | 109.60 | 2,450,429 | +1.11(+1.02%) |
May 18, 2020 | 101.77 | 109.13 | 101.56 | 108.50 | 2,100,722 | +11.53(+11.89%) |
May 15, 2020 | 92.81 | 98.70 | 92.44 | 96.97 | 2,032,604 | +3.05(+3.25%) |
May 14, 2020 | 89.97 | 94.19 | 87.80 | 93.92 | 2,613,355 | +1.85(+2.01%) |
May 13, 2020 | 97.09 | 97.11 | 90.98 | 92.07 | 2,218,234 | -5.69(-5.82%) |
May 12, 2020 | 100.18 | 101.82 | 97.76 | 97.76 | 2,873,120 | -4.37(-4.28%) |
May 11, 2020 | 104.00 | 104.76 | 100.74 | 102.13 | 1,653,988 | -3.37(-3.20%) |
May 08, 2020 | 100.71 | 105.66 | 100.56 | 105.50 | 3,398,165 | +6.61(+6.68%) |
May 07, 2020 | 96.51 | 99.34 | 96.51 | 98.89 | 3,050,380 | +3.48(+3.65%) |
May 06, 2020 | 96.42 | 97.07 | 94.29 | 95.41 | 1,807,358 | -0.91(-0.94%) |
May 05, 2020 | 94.89 | 97.69 | 94.26 | 96.32 | 2,478,973 | +2.87(+3.07%) |
May 04, 2020 | 94.28 | 95.75 | 91.27 | 93.45 | 2,551,707 | -2.31(-2.41%) |
May 01, 2020 | 96.91 | 99.57 | 95.45 | 95.76 | 2,945,758 | -3.33(-3.36%) |
Apr 30, 2020 | 100.99 | 104.42 | 97.12 | 99.09 | 5,202,214 | -10.69(-9.74%) |
Apr 29, 2020 | 109.04 | 111.51 | 108.50 | 109.78 | 2,111,902 | +3.84(+3.62%) |
Apr 28, 2020 | 102.87 | 107.74 | 102.87 | 105.94 | 2,138,116 | +4.57(+4.51%) |
Apr 27, 2020 | 97.67 | 102.28 | 97.27 | 101.38 | 1,594,595 | +4.50(+4.64%) |
Apr 24, 2020 | 95.99 | 98.01 | 93.75 | 96.88 | 2,461,212 | +1.72(+1.80%) |
Apr 23, 2020 | 96.74 | 98.60 | 94.77 | 95.16 | 1,709,205 | -1.38(-1.43%) |
Apr 22, 2020 | 98.02 | 98.50 | 94.47 | 96.55 | 1,368,935 | +0.93(+0.97%) |
Apr 21, 2020 | 94.72 | 96.49 | 94.04 | 95.62 | 1,612,134 | -3.72(-3.75%) |
Apr 20, 2020 | 97.91 | 101.12 | 95.87 | 99.34 | 1,968,276 | -1.85(-1.83%) |
Apr 17, 2020 | 100.09 | 102.33 | 99.59 | 101.19 | 2,337,434 | +5.24(+5.46%) |
Apr 16, 2020 | 96.47 | 96.47 | 93.72 | 95.95 | 2,087,597 | -0.43(-0.45%) |
Apr 15, 2020 | 99.27 | 100.50 | 95.23 | 96.38 | 1,994,151 | -7.50(-7.22%) |
Apr 14, 2020 | 104.94 | 106.26 | 103.15 | 103.88 | 1,235,063 | +1.33(+1.30%) |
Apr 13, 2020 | 107.89 | 108.26 | 99.49 | 102.55 | 1,633,227 | -4.78(-4.46%) |
Apr 09, 2020 | 104.99 | 108.37 | 103.89 | 107.34 | 3,186,753 | +4.49(+4.36%) |
Apr 08, 2020 | 98.13 | 104.07 | 96.77 | 102.85 | 1,954,233 | +6.28(+6.50%) |
Apr 07, 2020 | 101.19 | 103.11 | 96.41 | 96.57 | 2,010,137 | +0.64(+0.67%) |
Apr 06, 2020 | 91.93 | 96.93 | 89.59 | 95.93 | 2,247,937 | +10.27(+11.99%) |
Apr 03, 2020 | 85.14 | 87.11 | 84.04 | 85.67 | 3,237,242 | -0.38(-0.44%) |
Apr 02, 2020 | 83.26 | 86.19 | 83.26 | 86.04 | 2,270,982 | +3.20(+3.86%) |