Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 127.96 | 132.22 | 126.74 | 131.72 | 6,778,848 | +5.33(+4.21%) |
Jun 29, 2020 | 123.34 | 126.56 | 122.23 | 126.39 | 2,482,582 | +4.20(+3.44%) |
Jun 26, 2020 | 127.00 | 127.17 | 121.44 | 122.19 | 3,493,830 | -5.05(-3.97%) |
Jun 25, 2020 | 125.01 | 127.41 | 123.62 | 127.25 | 2,471,257 | +0.95(+0.75%) |
Jun 24, 2020 | 128.69 | 129.01 | 125.40 | 126.29 | 2,521,299 | -3.72(-2.86%) |
Jun 23, 2020 | 129.53 | 130.73 | 128.43 | 130.01 | 1,481,334 | +1.58(+1.23%) |
Jun 22, 2020 | 127.66 | 128.78 | 126.40 | 128.43 | 1,548,974 | -0.23(-0.18%) |
Jun 19, 2020 | 131.59 | 131.71 | 126.78 | 128.67 | 3,024,545 | -0.71(-0.55%) |
Jun 18, 2020 | 126.14 | 130.27 | 125.74 | 129.38 | 2,583,370 | +2.55(+2.01%) |
Jun 17, 2020 | 127.81 | 128.45 | 126.09 | 126.83 | 1,298,976 | +0.11(+0.09%) |
Jun 16, 2020 | 129.15 | 130.29 | 124.34 | 126.71 | 1,768,476 | +1.74(+1.39%) |
Jun 15, 2020 | 120.06 | 125.86 | 119.00 | 124.97 | 1,964,293 | +0.90(+0.72%) |
Jun 12, 2020 | 125.83 | 126.21 | 120.73 | 124.08 | 2,431,103 | +3.66(+3.04%) |
Jun 11, 2020 | 125.23 | 125.71 | 119.49 | 120.42 | 4,692,065 | -10.84(-8.26%) |
Jun 10, 2020 | 134.62 | 135.01 | 131.18 | 131.26 | 2,221,581 | -4.01(-2.96%) |
Jun 09, 2020 | 136.38 | 136.43 | 132.85 | 135.27 | 2,409,255 | -4.38(-3.14%) |
Jun 08, 2020 | 135.50 | 140.22 | 134.75 | 139.65 | 2,898,057 | +6.70(+5.04%) |
Jun 05, 2020 | 133.69 | 136.28 | 132.75 | 132.95 | 3,833,523 | +2.80(+2.16%) |
Jun 04, 2020 | 128.36 | 130.18 | 126.82 | 130.15 | 2,139,689 | +1.06(+0.82%) |
Jun 03, 2020 | 128.08 | 130.77 | 127.64 | 129.09 | 2,918,906 | +3.63(+2.89%) |
Jun 02, 2020 | 122.31 | 125.83 | 122.19 | 125.46 | 2,696,911 | +4.20(+3.46%) |
Jun 01, 2020 | 120.65 | 121.97 | 119.16 | 121.26 | 2,129,170 | -0.79(-0.65%) |
May 29, 2020 | 121.71 | 122.37 | 118.21 | 122.06 | 3,647,510 | -0.55(-0.45%) |
May 28, 2020 | 122.47 | 125.19 | 120.88 | 122.61 | 3,463,599 | +0.67(+0.55%) |
May 27, 2020 | 119.67 | 122.26 | 117.33 | 121.94 | 3,424,602 | +5.25(+4.50%) |
May 26, 2020 | 114.98 | 118.49 | 114.00 | 116.68 | 4,089,017 | +7.30(+6.68%) |
May 22, 2020 | 108.21 | 109.90 | 107.44 | 109.38 | 2,402,329 | +1.15(+1.06%) |
May 21, 2020 | 108.99 | 110.72 | 108.01 | 108.23 | 1,861,130 | -1.16(-1.06%) |
May 20, 2020 | 109.19 | 111.70 | 108.29 | 109.39 | 2,784,382 | +2.08(+1.93%) |
May 19, 2020 | 111.25 | 111.62 | 107.18 | 107.31 | 2,656,034 | -4.11(-3.69%) |
May 18, 2020 | 106.10 | 112.19 | 105.45 | 111.43 | 3,853,754 | +10.91(+10.85%) |
May 15, 2020 | 100.54 | 101.86 | 99.33 | 100.52 | 3,144,774 | -1.49(-1.46%) |
May 14, 2020 | 100.37 | 102.07 | 96.67 | 102.00 | 3,480,523 | -0.22(-0.21%) |
May 13, 2020 | 105.72 | 105.78 | 101.20 | 102.22 | 3,108,140 | -3.55(-3.36%) |
May 12, 2020 | 110.32 | 110.42 | 105.72 | 105.77 | 2,115,211 | -4.13(-3.76%) |
May 11, 2020 | 110.68 | 111.60 | 108.71 | 109.91 | 1,992,720 | -2.69(-2.39%) |
May 08, 2020 | 110.55 | 113.02 | 110.48 | 112.60 | 1,894,994 | +3.46(+3.17%) |
May 07, 2020 | 109.33 | 111.13 | 108.59 | 109.14 | 1,970,927 | +1.51(+1.41%) |
May 06, 2020 | 111.15 | 111.64 | 107.59 | 107.62 | 2,050,544 | -2.38(-2.17%) |
May 05, 2020 | 110.16 | 112.30 | 109.50 | 110.01 | 1,821,735 | +1.70(+1.57%) |
May 04, 2020 | 109.49 | 109.91 | 107.15 | 108.31 | 2,578,271 | -2.20(-1.99%) |
May 01, 2020 | 116.41 | 116.45 | 109.85 | 110.50 | 3,360,630 | -8.01(-6.76%) |
Apr 30, 2020 | 119.60 | 119.60 | 117.56 | 118.52 | 2,107,318 | -2.53(-2.09%) |
Apr 29, 2020 | 121.53 | 123.22 | 120.09 | 121.05 | 2,323,449 | +1.63(+1.36%) |
Apr 28, 2020 | 121.36 | 121.43 | 117.01 | 119.42 | 2,929,548 | +0.42(+0.35%) |
Apr 27, 2020 | 116.08 | 120.13 | 114.36 | 119.00 | 2,562,784 | +3.95(+3.44%) |
Apr 24, 2020 | 113.50 | 115.17 | 111.70 | 115.05 | 2,258,675 | +2.04(+1.80%) |
Apr 23, 2020 | 110.92 | 114.45 | 110.78 | 113.01 | 2,162,129 | +2.19(+1.97%) |
Apr 22, 2020 | 114.54 | 114.95 | 110.74 | 110.82 | 2,230,540 | -1.81(-1.61%) |
Apr 21, 2020 | 112.78 | 114.22 | 111.83 | 112.64 | 1,717,670 | -2.02(-1.76%) |
Apr 20, 2020 | 114.55 | 117.49 | 113.90 | 114.65 | 2,397,380 | -2.07(-1.77%) |
Apr 17, 2020 | 113.12 | 116.82 | 112.87 | 116.72 | 2,635,513 | +5.39(+4.85%) |
Apr 16, 2020 | 111.93 | 113.12 | 109.49 | 111.33 | 2,389,243 | -0.77(-0.68%) |
Apr 15, 2020 | 113.77 | 113.77 | 110.46 | 112.09 | 3,148,900 | -4.84(-4.14%) |
Apr 14, 2020 | 117.55 | 118.71 | 114.10 | 116.94 | 3,298,833 | +1.45(+1.25%) |
Apr 13, 2020 | 117.04 | 117.04 | 113.81 | 115.49 | 3,015,839 | +1.16(+1.01%) |
Apr 09, 2020 | 121.17 | 121.53 | 112.34 | 114.33 | 5,081,271 | -3.04(-2.59%) |
Apr 08, 2020 | 114.99 | 118.94 | 112.11 | 117.36 | 5,963,936 | +8.96(+8.27%) |
Apr 07, 2020 | 116.78 | 117.31 | 108.21 | 108.40 | 3,407,440 | -2.87(-2.58%) |
Apr 06, 2020 | 105.68 | 112.01 | 105.65 | 111.27 | 3,756,190 | +9.16(+8.97%) |
Apr 03, 2020 | 107.74 | 108.45 | 100.68 | 102.11 | 3,428,446 | -6.94(-6.36%) |
Apr 02, 2020 | 105.20 | 109.66 | 104.32 | 109.05 | 2,498,693 | +2.95(+2.78%) |