Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.41 | 114.23 | 113.41 | 114.17 | 25,947 | +0.93(+0.82%) |
Jun 29, 2020 | 113.37 | 113.37 | 112.98 | 113.23 | 17,934 | -0.43(-0.38%) |
Jun 26, 2020 | 113.86 | 113.86 | 113.53 | 113.66 | 15,238 | -0.78(-0.68%) |
Jun 25, 2020 | 114.37 | 114.47 | 114.19 | 114.44 | 79,320 | +0.07(+0.06%) |
Jun 24, 2020 | 114.95 | 115.07 | 114.38 | 114.38 | 55,887 | -0.96(-0.83%) |
Jun 23, 2020 | 115.03 | 115.49 | 115.03 | 115.34 | 51,654 | +0.48(+0.42%) |
Jun 22, 2020 | 114.33 | 114.96 | 114.22 | 114.85 | 55,377 | +0.96(+0.84%) |
Jun 19, 2020 | 114.13 | 114.13 | 113.77 | 113.89 | 31,527 | -0.53(-0.47%) |
Jun 18, 2020 | 114.59 | 114.73 | 114.32 | 114.42 | 13,034 | -1.21(-1.04%) |
Jun 17, 2020 | 115.68 | 115.69 | 115.40 | 115.63 | 5,712 | -0.17(-0.14%) |
Jun 16, 2020 | 116.50 | 116.50 | 115.80 | 115.80 | 9,731 | -0.24(-0.21%) |
Jun 15, 2020 | 115.60 | 116.05 | 115.48 | 116.04 | 9,089 | +0.66(+0.57%) |
Jun 12, 2020 | 116.17 | 116.17 | 115.02 | 115.39 | 8,722 | -0.60(-0.52%) |
Jun 11, 2020 | 116.43 | 116.80 | 115.98 | 115.98 | 38,346 | -1.67(-1.42%) |
Jun 10, 2020 | 117.69 | 117.99 | 117.42 | 117.65 | 31,455 | +0.36(+0.31%) |
Jun 09, 2020 | 116.72 | 117.43 | 116.72 | 117.29 | 19,312 | -0.03(-0.02%) |
Jun 08, 2020 | 116.88 | 117.36 | 116.87 | 117.32 | 21,759 | +0.60(+0.51%) |
Jun 05, 2020 | 117.03 | 117.33 | 116.71 | 116.72 | 50,444 | +0.69(+0.59%) |
Jun 04, 2020 | 115.61 | 116.40 | 115.59 | 116.03 | 35,725 | -0.06(-0.05%) |
Jun 03, 2020 | 115.78 | 116.19 | 115.78 | 116.09 | 148,747 | +0.48(+0.41%) |
Jun 02, 2020 | 115.83 | 115.83 | 115.47 | 115.61 | 16,497 | +0.44(+0.38%) |
Jun 01, 2020 | 114.42 | 115.23 | 114.38 | 115.18 | 71,266 | +1.35(+1.19%) |
May 29, 2020 | 113.76 | 114.12 | 113.36 | 113.82 | 20,177 | +0.35(+0.31%) |
May 28, 2020 | 113.25 | 113.74 | 113.25 | 113.47 | 24,081 | +0.54(+0.48%) |
May 27, 2020 | 113.08 | 113.10 | 112.51 | 112.93 | 45,805 | -0.67(-0.59%) |
May 26, 2020 | 113.79 | 113.92 | 113.56 | 113.61 | 73,975 | +1.43(+1.27%) |
May 22, 2020 | 112.21 | 112.45 | 112.13 | 112.18 | 11,034 | -0.43(-0.38%) |
May 21, 2020 | 112.73 | 112.79 | 112.61 | 112.61 | 17,276 | -0.11(-0.09%) |
May 20, 2020 | 113.18 | 113.18 | 112.70 | 112.71 | 21,448 | -0.23(-0.20%) |
May 19, 2020 | 112.85 | 113.33 | 112.83 | 112.94 | 15,156 | +0.47(+0.42%) |
May 18, 2020 | 112.46 | 112.61 | 112.25 | 112.46 | 16,604 | +0.74(+0.67%) |
May 15, 2020 | 112.14 | 112.14 | 111.67 | 111.72 | 8,722 | -1.00(-0.89%) |
May 14, 2020 | 112.41 | 112.72 | 112.33 | 112.72 | 15,965 | +0.06(+0.05%) |
May 13, 2020 | 113.35 | 113.35 | 112.59 | 112.66 | 22,236 | -0.54(-0.48%) |
May 12, 2020 | 113.61 | 113.61 | 113.19 | 113.21 | 5,161 | -0.55(-0.48%) |
May 11, 2020 | 113.76 | 113.81 | 113.60 | 113.76 | 10,349 | -0.62(-0.54%) |
May 08, 2020 | 114.57 | 114.88 | 114.35 | 114.38 | 7,461 | +0.48(+0.42%) |
May 07, 2020 | 113.42 | 113.94 | 113.20 | 113.89 | 6,754 | +0.12(+0.10%) |
May 06, 2020 | 114.18 | 114.18 | 113.77 | 113.78 | 5,837 | -0.89(-0.77%) |
May 05, 2020 | 114.76 | 114.84 | 114.66 | 114.66 | 26,546 | -0.04(-0.03%) |
May 04, 2020 | 114.50 | 114.75 | 114.50 | 114.70 | 7,968 | -0.60(-0.52%) |
May 01, 2020 | 115.47 | 115.56 | 115.08 | 115.30 | 20,282 | -0.82(-0.71%) |
Apr 30, 2020 | 115.19 | 116.50 | 115.16 | 116.12 | 45,204 | +1.26(+1.09%) |
Apr 29, 2020 | 114.67 | 114.88 | 114.48 | 114.86 | 18,254 | +0.19(+0.17%) |
Apr 28, 2020 | 115.00 | 115.06 | 114.58 | 114.67 | 9,883 | +0.09(+0.07%) |
Apr 27, 2020 | 114.59 | 114.61 | 114.39 | 114.59 | 12,304 | +0.58(+0.51%) |
Apr 24, 2020 | 113.80 | 114.00 | 113.68 | 114.00 | 2,417 | +0.12(+0.11%) |
Apr 23, 2020 | 114.12 | 114.33 | 113.83 | 113.88 | 2,997 | +0.29(+0.25%) |
Apr 22, 2020 | 113.79 | 113.84 | 113.48 | 113.59 | 28,655 | +0.14(+0.12%) |
Apr 21, 2020 | 113.22 | 113.71 | 113.03 | 113.45 | 24,881 | -1.15(-1.01%) |
Apr 20, 2020 | 114.58 | 114.94 | 114.58 | 114.61 | 9,973 | -0.62(-0.54%) |
Apr 17, 2020 | 115.14 | 115.35 | 115.02 | 115.22 | 5,464 | +0.39(+0.34%) |
Apr 16, 2020 | 115.23 | 115.32 | 114.45 | 114.83 | 11,504 | -0.64(-0.55%) |
Apr 15, 2020 | 114.86 | 115.90 | 114.82 | 115.47 | 66,950 | -0.90(-0.78%) |
Apr 14, 2020 | 115.88 | 116.59 | 115.84 | 116.37 | 89,063 | +0.98(+0.85%) |
Apr 13, 2020 | 115.10 | 115.54 | 115.10 | 115.39 | 11,255 | +0.42(+0.36%) |
Apr 09, 2020 | 115.00 | 115.09 | 114.71 | 114.98 | 59,692 | +0.90(+0.79%) |
Apr 08, 2020 | 114.15 | 114.52 | 114.06 | 114.07 | 67,107 | +0.26(+0.23%) |
Apr 07, 2020 | 114.02 | 114.02 | 113.48 | 113.81 | 88,182 | +0.92(+0.82%) |
Apr 06, 2020 | 113.23 | 113.59 | 112.65 | 112.89 | 78,913 | +0.48(+0.43%) |
Apr 03, 2020 | 113.13 | 113.40 | 112.41 | 112.41 | 213,231 | -1.89(-1.66%) |
Apr 02, 2020 | 114.14 | 114.43 | 113.94 | 114.30 | 45,463 | +0.01(+0.01%) |