Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 123.06 | 125.25 | 122.29 | 124.89 | 1,901,782 | +1.74(+1.41%) |
Jun 29, 2020 | 125.43 | 125.43 | 122.61 | 123.16 | 1,638,874 | -0.40(-0.33%) |
Jun 26, 2020 | 126.11 | 128.38 | 123.23 | 123.56 | 6,976,302 | -2.18(-1.73%) |
Jun 25, 2020 | 123.10 | 125.83 | 122.68 | 125.74 | 1,651,469 | +2.68(+2.18%) |
Jun 24, 2020 | 123.57 | 124.30 | 119.97 | 123.06 | 1,958,795 | -1.66(-1.33%) |
Jun 23, 2020 | 125.84 | 126.55 | 123.63 | 124.72 | 2,356,980 | -0.18(-0.14%) |
Jun 22, 2020 | 122.80 | 127.58 | 122.30 | 124.89 | 3,430,048 | +1.99(+1.62%) |
Jun 19, 2020 | 127.83 | 127.83 | 121.90 | 122.91 | 6,625,507 | -2.91(-2.31%) |
Jun 18, 2020 | 127.18 | 128.41 | 124.56 | 125.82 | 9,640,011 | -2.06(-1.61%) |
Jun 17, 2020 | 125.74 | 129.07 | 125.72 | 127.87 | 4,089,683 | +2.63(+2.10%) |
Jun 16, 2020 | 125.24 | 126.37 | 122.38 | 125.25 | 2,233,410 | +2.63(+2.14%) |
Jun 15, 2020 | 117.47 | 122.83 | 117.00 | 122.62 | 2,305,999 | +3.09(+2.59%) |
Jun 12, 2020 | 119.20 | 120.22 | 117.90 | 119.53 | 1,937,849 | +2.80(+2.40%) |
Jun 11, 2020 | 120.46 | 120.46 | 115.75 | 116.72 | 4,392,717 | -3.79(-3.15%) |
Jun 10, 2020 | 123.39 | 125.05 | 120.42 | 120.51 | 2,480,358 | -2.79(-2.26%) |
Jun 09, 2020 | 122.94 | 124.47 | 121.85 | 123.30 | 2,272,018 | -0.11(-0.09%) |
Jun 08, 2020 | 123.25 | 123.87 | 121.65 | 123.41 | 2,201,814 | +0.28(+0.23%) |
Jun 05, 2020 | 121.50 | 123.71 | 118.89 | 123.13 | 3,136,848 | +3.77(+3.15%) |
Jun 04, 2020 | 120.80 | 122.49 | 116.80 | 119.36 | 3,217,870 | -2.20(-1.81%) |
Jun 03, 2020 | 122.59 | 123.63 | 121.09 | 121.57 | 1,870,966 | -0.45(-0.36%) |
Jun 02, 2020 | 125.44 | 125.44 | 121.07 | 122.01 | 2,718,388 | -2.13(-1.71%) |
Jun 01, 2020 | 125.45 | 126.32 | 124.08 | 124.14 | 2,322,894 | -0.98(-0.78%) |
May 29, 2020 | 124.74 | 126.07 | 123.00 | 125.11 | 2,687,055 | -2.17(-1.70%) |
May 28, 2020 | 122.50 | 127.42 | 121.48 | 127.28 | 1,896,172 | +5.87(+4.83%) |
May 27, 2020 | 122.01 | 122.01 | 117.47 | 121.42 | 2,476,779 | +0.85(+0.71%) |
May 26, 2020 | 121.51 | 121.90 | 118.94 | 120.56 | 2,260,007 | +2.20(+1.86%) |
May 22, 2020 | 114.03 | 118.40 | 113.77 | 118.36 | 1,742,030 | +4.41(+3.87%) |
May 21, 2020 | 114.90 | 115.05 | 113.14 | 113.95 | 2,164,833 | -1.74(-1.51%) |
May 20, 2020 | 115.93 | 116.23 | 113.13 | 115.69 | 2,271,180 | +1.17(+1.02%) |
May 19, 2020 | 114.46 | 115.56 | 113.51 | 114.53 | 2,341,652 | -0.02(-0.02%) |
May 18, 2020 | 117.12 | 118.51 | 113.40 | 114.54 | 3,665,814 | +0.58(+0.50%) |
May 15, 2020 | 115.40 | 115.62 | 112.60 | 113.97 | 3,565,529 | -1.70(-1.47%) |
May 14, 2020 | 115.04 | 117.17 | 113.38 | 115.67 | 3,010,920 | -0.61(-0.52%) |
May 13, 2020 | 115.65 | 119.24 | 114.39 | 116.28 | 2,839,664 | +0.43(+0.37%) |
May 12, 2020 | 125.34 | 125.67 | 115.52 | 115.85 | 4,429,412 | -9.96(-7.92%) |
May 11, 2020 | 125.17 | 127.43 | 124.92 | 125.81 | 2,395,602 | -0.61(-0.48%) |
May 08, 2020 | 133.34 | 133.50 | 124.63 | 126.42 | 2,383,330 | -3.46(-2.66%) |
May 07, 2020 | 130.98 | 131.60 | 128.29 | 129.88 | 1,899,848 | -0.58(-0.45%) |
May 06, 2020 | 130.02 | 132.23 | 128.98 | 130.47 | 1,270,467 | +1.48(+1.15%) |
May 05, 2020 | 126.98 | 129.95 | 125.93 | 128.98 | 1,145,167 | +1.94(+1.53%) |
May 04, 2020 | 127.62 | 128.22 | 124.79 | 127.04 | 1,594,572 | -0.13(-0.10%) |
May 01, 2020 | 127.65 | 130.04 | 126.81 | 127.17 | 1,511,052 | -3.11(-2.39%) |
Apr 30, 2020 | 127.67 | 131.25 | 127.25 | 130.28 | 3,464,928 | +0.77(+0.59%) |
Apr 29, 2020 | 135.81 | 136.48 | 129.22 | 129.51 | 2,181,687 | -4.83(-3.59%) |
Apr 28, 2020 | 136.31 | 138.01 | 133.81 | 134.34 | 1,901,217 | -0.07(-0.05%) |
Apr 27, 2020 | 132.41 | 135.14 | 130.60 | 134.41 | 2,003,816 | +3.66(+2.80%) |
Apr 24, 2020 | 129.93 | 131.09 | 128.63 | 130.75 | 1,661,710 | +1.31(+1.01%) |
Apr 23, 2020 | 129.83 | 132.16 | 129.19 | 129.45 | 2,211,573 | -0.57(-0.44%) |
Apr 22, 2020 | 128.08 | 131.17 | 127.69 | 130.01 | 2,393,760 | +3.90(+3.10%) |
Apr 21, 2020 | 123.84 | 127.38 | 122.79 | 126.11 | 2,938,188 | +0.85(+0.68%) |
Apr 20, 2020 | 128.53 | 128.98 | 124.79 | 125.25 | 2,384,219 | -4.78(-3.67%) |
Apr 17, 2020 | 126.28 | 130.50 | 124.35 | 130.03 | 2,064,688 | +6.32(+5.11%) |
Apr 16, 2020 | 123.29 | 124.52 | 121.40 | 123.71 | 4,688,796 | +0.91(+0.75%) |
Apr 15, 2020 | 124.32 | 125.58 | 121.01 | 122.80 | 4,946,404 | -3.47(-2.75%) |
Apr 14, 2020 | 125.46 | 128.83 | 125.09 | 126.27 | 4,172,360 | +3.64(+2.96%) |
Apr 13, 2020 | 127.98 | 128.09 | 122.18 | 122.63 | 2,709,358 | -6.61(-5.11%) |
Apr 09, 2020 | 128.09 | 132.98 | 127.78 | 129.24 | 3,480,045 | +2.16(+1.70%) |
Apr 08, 2020 | 122.67 | 128.21 | 121.17 | 127.08 | 2,414,470 | +4.63(+3.78%) |
Apr 07, 2020 | 124.50 | 125.55 | 121.34 | 122.45 | 2,707,400 | +0.87(+0.72%) |
Apr 06, 2020 | 123.01 | 124.10 | 121.11 | 121.58 | 2,783,523 | +2.62(+2.21%) |
Apr 03, 2020 | 116.75 | 119.89 | 115.20 | 118.95 | 3,235,527 | +1.29(+1.10%) |
Apr 02, 2020 | 115.30 | 118.77 | 114.22 | 117.66 | 2,927,698 | +0.46(+0.39%) |