Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 128.10 | 129.50 | 126.47 | 128.69 | 751,487 | +0.89(+0.70%) |
Jun 29, 2020 | 127.42 | 127.89 | 126.09 | 127.79 | 707,270 | +1.32(+1.04%) |
Jun 26, 2020 | 125.17 | 126.80 | 123.28 | 126.47 | 584,336 | +0.65(+0.51%) |
Jun 25, 2020 | 124.46 | 125.95 | 122.69 | 125.83 | 826,061 | +1.75(+1.41%) |
Jun 24, 2020 | 125.33 | 126.87 | 122.57 | 124.08 | 1,094,818 | -1.34(-1.07%) |
Jun 23, 2020 | 127.42 | 128.53 | 125.41 | 125.42 | 926,394 | -0.52(-0.42%) |
Jun 22, 2020 | 124.30 | 127.45 | 123.51 | 125.94 | 1,375,223 | +4.55(+3.75%) |
Jun 19, 2020 | 119.65 | 122.37 | 119.07 | 121.39 | 1,201,118 | +3.21(+2.71%) |
Jun 18, 2020 | 119.34 | 119.82 | 118.07 | 118.18 | 652,137 | -1.59(-1.32%) |
Jun 17, 2020 | 118.89 | 121.04 | 118.62 | 119.77 | 609,824 | +1.38(+1.17%) |
Jun 16, 2020 | 121.30 | 122.55 | 117.76 | 118.38 | 996,074 | -3.70(-3.03%) |
Jun 15, 2020 | 116.99 | 122.17 | 115.20 | 122.08 | 710,584 | +2.99(+2.52%) |
Jun 12, 2020 | 121.49 | 123.06 | 118.78 | 119.08 | 817,637 | -0.99(-0.82%) |
Jun 11, 2020 | 126.19 | 127.07 | 118.98 | 120.07 | 1,390,031 | -4.30(-3.46%) |
Jun 10, 2020 | 121.19 | 124.94 | 117.89 | 124.37 | 1,307,948 | +5.61(+4.73%) |
Jun 09, 2020 | 120.35 | 120.35 | 117.03 | 118.76 | 1,042,993 | +0.78(+0.66%) |
Jun 08, 2020 | 117.93 | 119.21 | 116.77 | 117.98 | 887,025 | -0.23(-0.19%) |
Jun 05, 2020 | 117.29 | 118.45 | 114.20 | 118.21 | 1,666,923 | -3.26(-2.68%) |
Jun 04, 2020 | 121.51 | 124.24 | 120.96 | 121.47 | 998,521 | +0.95(+0.78%) |
Jun 03, 2020 | 121.12 | 123.24 | 119.41 | 120.52 | 1,386,122 | -3.80(-3.05%) |
Jun 02, 2020 | 128.59 | 129.21 | 123.23 | 124.32 | 1,083,432 | -4.27(-3.32%) |
Jun 01, 2020 | 128.90 | 129.82 | 126.11 | 128.59 | 1,096,938 | -0.35(-0.27%) |
May 29, 2020 | 133.91 | 133.91 | 128.34 | 128.94 | 1,274,205 | -0.72(-0.55%) |
May 28, 2020 | 129.86 | 131.44 | 128.00 | 129.66 | 1,062,506 | +2.00(+1.57%) |
May 27, 2020 | 127.22 | 128.21 | 123.83 | 127.66 | 1,451,216 | -2.67(-2.05%) |
May 26, 2020 | 135.75 | 135.80 | 129.97 | 130.32 | 994,221 | -4.81(-3.56%) |
May 22, 2020 | 133.53 | 136.53 | 133.23 | 135.13 | 798,409 | +2.54(+1.92%) |
May 21, 2020 | 134.89 | 134.89 | 129.78 | 132.59 | 878,240 | -2.82(-2.09%) |
May 20, 2020 | 137.57 | 139.29 | 135.04 | 135.41 | 774,629 | -1.08(-0.79%) |
May 19, 2020 | 136.00 | 139.46 | 135.60 | 136.50 | 1,259,863 | +1.45(+1.07%) |
May 18, 2020 | 139.43 | 140.06 | 132.72 | 135.05 | 931,601 | -3.14(-2.27%) |
May 15, 2020 | 136.80 | 139.74 | 136.20 | 138.19 | 1,418,449 | +3.80(+2.83%) |
May 14, 2020 | 130.24 | 135.16 | 129.37 | 134.39 | 1,244,110 | +4.65(+3.58%) |
May 13, 2020 | 131.28 | 132.81 | 127.54 | 129.74 | 1,080,409 | +0.52(+0.40%) |
May 12, 2020 | 130.33 | 132.54 | 128.87 | 129.22 | 790,890 | -0.30(-0.23%) |
May 11, 2020 | 131.25 | 131.29 | 126.44 | 129.52 | 989,303 | -1.99(-1.51%) |
May 08, 2020 | 134.02 | 135.40 | 129.30 | 131.51 | 1,730,377 | -1.14(-0.86%) |
May 07, 2020 | 130.50 | 135.40 | 129.32 | 132.65 | 1,744,573 | +1.99(+1.52%) |
May 06, 2020 | 131.18 | 132.12 | 129.43 | 130.66 | 1,175,553 | -3.10(-2.32%) |
May 05, 2020 | 129.82 | 134.65 | 129.22 | 133.75 | 965,327 | +2.57(+1.96%) |
May 04, 2020 | 128.41 | 132.63 | 128.17 | 131.19 | 1,404,968 | +4.75(+3.76%) |
May 01, 2020 | 119.31 | 126.79 | 117.99 | 126.44 | 1,142,391 | +5.17(+4.27%) |
Apr 30, 2020 | 124.43 | 126.11 | 120.85 | 121.26 | 1,131,834 | -4.28(-3.41%) |
Apr 29, 2020 | 124.13 | 126.98 | 121.11 | 125.55 | 1,384,229 | +0.66(+0.53%) |
Apr 28, 2020 | 122.91 | 126.78 | 122.67 | 124.89 | 834,753 | +0.54(+0.44%) |
Apr 27, 2020 | 126.86 | 127.04 | 122.25 | 124.34 | 816,934 | -0.62(-0.50%) |
Apr 24, 2020 | 125.00 | 125.98 | 122.50 | 124.97 | 1,100,851 | +2.74(+2.24%) |
Apr 23, 2020 | 121.89 | 127.09 | 121.50 | 122.23 | 1,470,894 | +1.98(+1.65%) |
Apr 22, 2020 | 118.69 | 120.76 | 117.66 | 120.25 | 1,269,196 | +5.13(+4.45%) |
Apr 21, 2020 | 111.84 | 116.64 | 110.40 | 115.12 | 1,303,691 | +1.30(+1.14%) |
Apr 20, 2020 | 114.65 | 116.83 | 112.30 | 113.81 | 1,323,317 | -0.36(-0.31%) |
Apr 17, 2020 | 110.83 | 115.16 | 108.96 | 114.17 | 2,281,294 | +0.45(+0.40%) |
Apr 16, 2020 | 113.37 | 114.71 | 111.99 | 113.72 | 1,248,267 | +1.16(+1.03%) |
Apr 15, 2020 | 111.19 | 115.14 | 110.27 | 112.57 | 1,096,346 | -0.39(-0.34%) |
Apr 14, 2020 | 113.99 | 117.26 | 110.38 | 112.95 | 1,934,363 | +1.21(+1.08%) |
Apr 13, 2020 | 104.94 | 112.79 | 103.20 | 111.74 | 1,854,081 | +7.47(+7.16%) |
Apr 09, 2020 | 98.47 | 106.36 | 98.47 | 104.28 | 1,859,902 | +7.74(+8.02%) |
Apr 08, 2020 | 96.85 | 98.86 | 94.83 | 96.54 | 733,526 | -2.07(-2.10%) |
Apr 07, 2020 | 100.34 | 100.87 | 94.67 | 98.61 | 1,382,918 | -2.69(-2.65%) |
Apr 06, 2020 | 100.51 | 102.54 | 99.09 | 101.30 | 907,519 | +2.28(+2.31%) |
Apr 03, 2020 | 98.90 | 102.40 | 97.69 | 99.01 | 1,102,160 | +0.06(+0.06%) |
Apr 02, 2020 | 96.31 | 100.23 | 95.16 | 98.96 | 1,287,738 | +4.73(+5.02%) |