Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 109.76 | 111.94 | 109.06 | 111.68 | 7,667,462 | +1.55(+1.40%) |
Jun 29, 2020 | 110.66 | 111.71 | 108.17 | 110.13 | 4,988,517 | -0.02(-0.02%) |
Jun 26, 2020 | 113.47 | 113.87 | 109.64 | 110.15 | 8,785,494 | -3.74(-3.28%) |
Jun 25, 2020 | 110.82 | 114.31 | 110.45 | 113.89 | 10,201,265 | +2.74(+2.47%) |
Jun 24, 2020 | 112.80 | 114.99 | 109.58 | 111.15 | 7,477,429 | -2.32(-2.05%) |
Jun 23, 2020 | 112.88 | 115.49 | 112.82 | 113.47 | 8,895,478 | +1.72(+1.54%) |
Jun 22, 2020 | 109.08 | 111.91 | 107.44 | 111.76 | 12,782,788 | +3.19(+2.94%) |
Jun 19, 2020 | 106.38 | 108.60 | 105.60 | 108.57 | 6,588,681 | +2.99(+2.83%) |
Jun 18, 2020 | 103.89 | 106.27 | 103.80 | 105.58 | 3,289,176 | +1.12(+1.07%) |
Jun 17, 2020 | 104.89 | 105.71 | 104.12 | 104.46 | 8,166,653 | +0.08(+0.08%) |
Jun 16, 2020 | 105.00 | 105.18 | 101.74 | 104.38 | 9,501,028 | +1.59(+1.54%) |
Jun 15, 2020 | 98.79 | 103.12 | 98.22 | 102.79 | 7,276,387 | +2.82(+2.82%) |
Jun 12, 2020 | 100.89 | 101.73 | 96.90 | 99.97 | 9,726,068 | +1.26(+1.27%) |
Jun 11, 2020 | 102.61 | 103.01 | 98.62 | 98.71 | 13,452,256 | -5.78(-5.53%) |
Jun 10, 2020 | 104.98 | 105.81 | 103.84 | 104.49 | 5,137,617 | +0.13(+0.12%) |
Jun 09, 2020 | 103.94 | 105.78 | 103.83 | 104.36 | 3,999,985 | -0.18(-0.17%) |
Jun 08, 2020 | 103.20 | 104.72 | 102.01 | 104.54 | 4,885,792 | +1.90(+1.85%) |
Jun 05, 2020 | 102.77 | 104.16 | 100.98 | 102.64 | 5,793,031 | +0.83(+0.81%) |
Jun 04, 2020 | 103.31 | 104.66 | 101.31 | 101.82 | 7,351,798 | -1.86(-1.79%) |
Jun 03, 2020 | 105.44 | 105.84 | 103.66 | 103.67 | 5,356,703 | -1.61(-1.53%) |
Jun 02, 2020 | 103.61 | 105.45 | 102.11 | 105.28 | 5,342,946 | +1.44(+1.38%) |
Jun 01, 2020 | 102.98 | 104.48 | 102.55 | 103.84 | 5,988,960 | +0.55(+0.53%) |
May 29, 2020 | 102.36 | 103.53 | 99.74 | 103.29 | 10,968,069 | +1.02(+0.99%) |
May 28, 2020 | 103.03 | 104.74 | 102.00 | 102.28 | 5,728,205 | -1.04(-1.00%) |
May 27, 2020 | 102.73 | 103.40 | 98.62 | 103.31 | 8,745,563 | +0.03(+0.03%) |
May 26, 2020 | 107.73 | 107.77 | 103.06 | 103.28 | 9,369,210 | -2.49(-2.36%) |
May 22, 2020 | 104.38 | 105.91 | 103.66 | 105.78 | 4,513,132 | +1.26(+1.20%) |
May 21, 2020 | 105.33 | 105.47 | 102.90 | 104.52 | 6,889,334 | -0.83(-0.79%) |
May 20, 2020 | 103.89 | 105.35 | 102.97 | 105.35 | 4,295,910 | +3.04(+2.97%) |
May 19, 2020 | 105.01 | 105.89 | 102.25 | 102.31 | 5,420,880 | -3.08(-2.92%) |
May 18, 2020 | 106.34 | 107.01 | 104.80 | 105.39 | 8,291,991 | +2.98(+2.91%) |
May 15, 2020 | 98.60 | 102.59 | 97.80 | 102.41 | 7,333,601 | +3.55(+3.59%) |
May 14, 2020 | 98.38 | 99.80 | 96.93 | 98.85 | 7,427,140 | -0.93(-0.93%) |
May 13, 2020 | 102.44 | 103.60 | 96.96 | 99.78 | 10,799,777 | -2.02(-1.99%) |
May 12, 2020 | 105.40 | 106.78 | 101.80 | 101.81 | 9,075,694 | -2.24(-2.16%) |
May 11, 2020 | 98.87 | 104.48 | 98.74 | 104.05 | 6,862,472 | +4.74(+4.77%) |
May 08, 2020 | 98.87 | 100.02 | 97.79 | 99.31 | 6,735,560 | +1.43(+1.46%) |
May 07, 2020 | 99.12 | 99.31 | 97.36 | 97.89 | 5,852,363 | +0.15(+0.15%) |
May 06, 2020 | 97.55 | 99.23 | 96.97 | 97.74 | 4,854,645 | +0.49(+0.50%) |
May 05, 2020 | 96.90 | 98.59 | 96.56 | 97.25 | 6,941,381 | +2.06(+2.17%) |
May 04, 2020 | 90.41 | 95.24 | 90.27 | 95.18 | 8,908,717 | +4.59(+5.06%) |
May 01, 2020 | 91.26 | 92.16 | 89.22 | 90.60 | 6,073,253 | -2.55(-2.74%) |
Apr 30, 2020 | 94.59 | 95.46 | 93.12 | 93.15 | 6,374,367 | -2.40(-2.52%) |
Apr 29, 2020 | 97.13 | 97.13 | 94.61 | 95.55 | 10,037,861 | +0.53(+0.56%) |
Apr 28, 2020 | 99.37 | 99.53 | 94.77 | 95.02 | 7,054,628 | -3.03(-3.09%) |
Apr 27, 2020 | 98.62 | 99.14 | 97.05 | 98.06 | 5,657,333 | +1.30(+1.34%) |
Apr 24, 2020 | 94.34 | 97.02 | 93.54 | 96.76 | 4,697,808 | +3.22(+3.44%) |
Apr 23, 2020 | 94.61 | 96.38 | 93.19 | 93.54 | 5,767,820 | -0.05(-0.05%) |
Apr 22, 2020 | 93.33 | 94.26 | 91.90 | 93.59 | 5,432,419 | +1.76(+1.91%) |
Apr 21, 2020 | 93.46 | 94.43 | 90.66 | 91.83 | 6,706,650 | -2.88(-3.04%) |
Apr 20, 2020 | 90.67 | 96.58 | 90.55 | 94.72 | 11,329,631 | +3.40(+3.72%) |
Apr 17, 2020 | 89.58 | 91.36 | 88.83 | 91.31 | 8,966,109 | +4.77(+5.51%) |
Apr 16, 2020 | 84.66 | 86.60 | 84.25 | 86.55 | 5,726,581 | +2.27(+2.70%) |
Apr 15, 2020 | 84.29 | 85.58 | 83.56 | 84.27 | 5,921,044 | -2.13(-2.47%) |
Apr 14, 2020 | 84.63 | 86.72 | 84.58 | 86.41 | 6,779,371 | +3.32(+4.00%) |
Apr 13, 2020 | 83.13 | 83.37 | 81.66 | 83.09 | 7,361,511 | -0.13(-0.16%) |
Apr 09, 2020 | 82.79 | 83.97 | 81.77 | 83.22 | 7,900,663 | +1.54(+1.88%) |
Apr 08, 2020 | 80.01 | 81.75 | 78.99 | 81.68 | 6,098,840 | +3.09(+3.93%) |
Apr 07, 2020 | 82.03 | 82.94 | 78.59 | 78.59 | 8,888,717 | -1.61(-2.00%) |
Apr 06, 2020 | 77.80 | 80.29 | 77.59 | 80.19 | 7,377,509 | +5.53(+7.40%) |
Apr 03, 2020 | 75.49 | 76.43 | 73.81 | 74.67 | 7,822,561 | -1.07(-1.41%) |
Apr 02, 2020 | 72.50 | 75.88 | 72.19 | 75.73 | 8,670,620 | +2.66(+3.64%) |