Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 123.17 | 125.36 | 122.41 | 125.01 | 1,900,034 | +1.74(+1.41%) |
Jun 29, 2020 | 125.55 | 125.55 | 122.72 | 123.27 | 1,637,368 | -0.41(-0.33%) |
Jun 26, 2020 | 126.22 | 128.49 | 123.35 | 123.67 | 6,969,892 | -2.18(-1.73%) |
Jun 25, 2020 | 123.22 | 125.94 | 122.79 | 125.85 | 1,649,951 | +2.68(+2.18%) |
Jun 24, 2020 | 123.68 | 124.41 | 120.08 | 123.17 | 1,956,995 | -1.66(-1.33%) |
Jun 23, 2020 | 125.96 | 126.66 | 123.74 | 124.83 | 2,354,814 | -0.18(-0.14%) |
Jun 22, 2020 | 122.92 | 127.70 | 122.42 | 125.01 | 3,426,896 | +1.99(+1.62%) |
Jun 19, 2020 | 127.95 | 127.95 | 122.01 | 123.02 | 6,619,419 | -2.91(-2.31%) |
Jun 18, 2020 | 127.30 | 128.52 | 124.68 | 125.93 | 9,631,152 | -2.06(-1.61%) |
Jun 17, 2020 | 125.85 | 129.19 | 125.84 | 127.99 | 4,085,925 | +2.63(+2.10%) |
Jun 16, 2020 | 125.35 | 126.49 | 122.49 | 125.36 | 2,231,357 | +2.63(+2.14%) |
Jun 15, 2020 | 117.58 | 122.94 | 117.11 | 122.73 | 2,303,880 | +3.10(+2.59%) |
Jun 12, 2020 | 119.31 | 120.33 | 118.01 | 119.64 | 1,936,068 | +2.81(+2.40%) |
Jun 11, 2020 | 120.57 | 120.57 | 115.85 | 116.83 | 4,388,681 | -3.79(-3.15%) |
Jun 10, 2020 | 123.50 | 125.17 | 120.53 | 120.62 | 2,478,079 | -2.79(-2.26%) |
Jun 09, 2020 | 123.06 | 124.58 | 121.96 | 123.42 | 2,269,930 | -0.10(-0.09%) |
Jun 08, 2020 | 123.36 | 123.98 | 121.77 | 123.52 | 2,199,791 | +0.28(+0.23%) |
Jun 05, 2020 | 121.61 | 123.83 | 119.00 | 123.24 | 3,133,966 | +3.77(+3.15%) |
Jun 04, 2020 | 120.91 | 122.60 | 116.91 | 119.47 | 3,214,913 | -2.21(-1.81%) |
Jun 03, 2020 | 122.70 | 123.75 | 121.20 | 121.68 | 1,869,247 | -0.44(-0.36%) |
Jun 02, 2020 | 125.55 | 125.55 | 121.18 | 122.12 | 2,715,890 | -2.13(-1.71%) |
Jun 01, 2020 | 125.57 | 126.43 | 124.19 | 124.25 | 2,320,759 | -0.98(-0.78%) |
May 29, 2020 | 124.85 | 126.19 | 123.12 | 125.23 | 2,684,586 | -2.17(-1.70%) |
May 28, 2020 | 122.61 | 127.54 | 121.59 | 127.40 | 1,894,429 | +5.87(+4.83%) |
May 27, 2020 | 122.12 | 122.12 | 117.58 | 121.53 | 2,474,503 | +0.86(+0.71%) |
May 26, 2020 | 121.62 | 122.01 | 119.05 | 120.68 | 2,257,931 | +2.21(+1.86%) |
May 22, 2020 | 114.13 | 118.51 | 113.87 | 118.47 | 1,740,430 | +4.41(+3.87%) |
May 21, 2020 | 115.01 | 115.15 | 113.24 | 114.06 | 2,162,843 | -1.74(-1.51%) |
May 20, 2020 | 116.03 | 116.34 | 113.23 | 115.80 | 2,269,093 | +1.17(+1.02%) |
May 19, 2020 | 114.57 | 115.67 | 113.62 | 114.63 | 2,339,500 | -0.02(-0.01%) |
May 18, 2020 | 117.23 | 118.62 | 113.50 | 114.65 | 3,662,446 | +0.58(+0.50%) |
May 15, 2020 | 115.50 | 115.73 | 112.70 | 114.07 | 3,562,253 | -1.70(-1.47%) |
May 14, 2020 | 115.14 | 117.27 | 113.49 | 115.77 | 3,008,153 | -0.61(-0.52%) |
May 13, 2020 | 115.76 | 119.35 | 114.49 | 116.38 | 2,837,054 | +0.43(+0.37%) |
May 12, 2020 | 125.46 | 125.79 | 115.62 | 115.96 | 4,425,342 | -9.97(-7.92%) |
May 11, 2020 | 125.29 | 127.55 | 125.04 | 125.93 | 2,393,400 | -0.61(-0.48%) |
May 08, 2020 | 133.46 | 133.62 | 124.74 | 126.54 | 2,381,140 | -3.46(-2.66%) |
May 07, 2020 | 131.10 | 131.72 | 128.40 | 130.00 | 1,898,102 | -0.58(-0.45%) |
May 06, 2020 | 130.14 | 132.35 | 129.10 | 130.59 | 1,269,299 | +1.48(+1.15%) |
May 05, 2020 | 127.10 | 130.07 | 126.05 | 129.10 | 1,144,115 | +1.95(+1.53%) |
May 04, 2020 | 127.74 | 128.34 | 124.91 | 127.16 | 1,593,106 | -0.13(-0.10%) |
May 01, 2020 | 127.77 | 130.16 | 126.92 | 127.29 | 1,509,664 | -3.11(-2.39%) |
Apr 30, 2020 | 127.78 | 131.38 | 127.37 | 130.40 | 3,461,744 | +0.77(+0.59%) |
Apr 29, 2020 | 135.93 | 136.60 | 129.34 | 129.63 | 2,179,682 | -4.83(-3.59%) |
Apr 28, 2020 | 136.44 | 138.14 | 133.94 | 134.47 | 1,899,470 | -0.07(-0.05%) |
Apr 27, 2020 | 132.53 | 135.26 | 130.72 | 134.54 | 2,001,974 | +3.66(+2.80%) |
Apr 24, 2020 | 130.04 | 131.21 | 128.75 | 130.87 | 1,660,183 | +1.31(+1.01%) |
Apr 23, 2020 | 129.95 | 132.29 | 129.31 | 129.56 | 2,209,541 | -0.57(-0.44%) |
Apr 22, 2020 | 128.19 | 131.29 | 127.80 | 130.13 | 2,391,561 | +3.91(+3.10%) |
Apr 21, 2020 | 123.96 | 127.50 | 122.90 | 126.22 | 2,935,488 | +0.86(+0.68%) |
Apr 20, 2020 | 128.65 | 129.10 | 124.91 | 125.37 | 2,382,028 | -4.78(-3.67%) |
Apr 17, 2020 | 126.40 | 130.62 | 124.47 | 130.15 | 2,062,791 | +6.32(+5.11%) |
Apr 16, 2020 | 123.41 | 124.64 | 121.51 | 123.83 | 4,684,487 | +0.92(+0.75%) |
Apr 15, 2020 | 124.44 | 125.69 | 121.12 | 122.91 | 4,941,859 | -3.47(-2.75%) |
Apr 14, 2020 | 125.58 | 128.94 | 125.20 | 126.38 | 4,168,526 | +3.64(+2.96%) |
Apr 13, 2020 | 128.10 | 128.21 | 122.29 | 122.74 | 2,706,868 | -6.61(-5.11%) |
Apr 09, 2020 | 128.20 | 133.11 | 127.90 | 129.35 | 3,476,847 | +2.16(+1.70%) |
Apr 08, 2020 | 122.78 | 128.33 | 121.28 | 127.19 | 2,412,251 | +4.63(+3.78%) |
Apr 07, 2020 | 124.61 | 125.67 | 121.45 | 122.56 | 2,704,912 | +0.87(+0.72%) |
Apr 06, 2020 | 123.13 | 124.22 | 121.22 | 121.69 | 2,780,965 | +2.63(+2.21%) |
Apr 03, 2020 | 116.86 | 120.00 | 115.31 | 119.06 | 3,232,554 | +1.29(+1.10%) |
Apr 02, 2020 | 115.41 | 118.88 | 114.33 | 117.77 | 2,925,008 | +0.46(+0.39%) |