Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 111.14 | 111.69 | 109.57 | 111.15 | 10,598,109 | -0.01(-0.01%) |
Jun 29, 2020 | 108.65 | 111.21 | 107.75 | 111.16 | 12,619,615 | +2.41(+2.22%) |
Jun 26, 2020 | 110.59 | 110.84 | 107.67 | 108.75 | 15,320,569 | -2.25(-2.03%) |
Jun 25, 2020 | 108.64 | 111.15 | 108.15 | 111.00 | 17,287,510 | -0.71(-0.63%) |
Jun 24, 2020 | 115.47 | 115.62 | 109.67 | 111.71 | 22,318,006 | -4.50(-3.88%) |
Jun 23, 2020 | 116.58 | 117.07 | 115.59 | 116.21 | 10,217,427 | +0.67(+0.58%) |
Jun 22, 2020 | 113.82 | 115.81 | 112.74 | 115.54 | 12,900,426 | +1.56(+1.37%) |
Jun 19, 2020 | 119.59 | 119.73 | 113.98 | 113.98 | 23,572,776 | -4.01(-3.40%) |
Jun 18, 2020 | 116.50 | 118.14 | 115.55 | 117.98 | 9,605,470 | +0.72(+0.61%) |
Jun 17, 2020 | 118.25 | 118.84 | 116.76 | 117.27 | 8,943,944 | -0.79(-0.67%) |
Jun 16, 2020 | 120.85 | 121.11 | 115.67 | 118.06 | 12,987,585 | +1.36(+1.16%) |
Jun 15, 2020 | 111.72 | 117.74 | 111.35 | 116.70 | 14,195,747 | +1.59(+1.38%) |
Jun 12, 2020 | 114.80 | 116.62 | 112.52 | 115.11 | 18,421,744 | +2.84(+2.53%) |
Jun 11, 2020 | 117.22 | 117.62 | 111.89 | 112.27 | 26,143,876 | -9.51(-7.81%) |
Jun 10, 2020 | 123.62 | 123.70 | 120.54 | 121.78 | 11,524,177 | -1.70(-1.38%) |
Jun 09, 2020 | 125.22 | 125.38 | 123.11 | 123.49 | 10,913,970 | -3.38(-2.66%) |
Jun 08, 2020 | 124.69 | 127.03 | 123.54 | 126.87 | 13,898,871 | +2.45(+1.97%) |
Jun 05, 2020 | 125.90 | 127.41 | 123.88 | 124.42 | 16,635,541 | +1.13(+0.91%) |
Jun 04, 2020 | 121.55 | 124.10 | 121.45 | 123.29 | 14,238,045 | +1.50(+1.24%) |
Jun 03, 2020 | 119.60 | 122.05 | 118.93 | 121.78 | 12,614,810 | +3.42(+2.89%) |
Jun 02, 2020 | 118.61 | 119.46 | 117.45 | 118.36 | 10,778,824 | -0.02(-0.02%) |
Jun 01, 2020 | 116.88 | 119.26 | 116.55 | 118.38 | 10,579,263 | +1.47(+1.25%) |
May 29, 2020 | 115.81 | 117.37 | 113.75 | 116.92 | 17,903,860 | +0.55(+0.47%) |
May 28, 2020 | 121.20 | 121.58 | 115.62 | 116.37 | 18,678,156 | -4.76(-3.93%) |
May 27, 2020 | 123.28 | 123.38 | 119.32 | 121.14 | 19,396,362 | +0.58(+0.48%) |
May 26, 2020 | 120.66 | 122.10 | 120.04 | 120.56 | 16,513,327 | +2.92(+2.48%) |
May 22, 2020 | 117.12 | 118.19 | 116.45 | 117.64 | 9,318,471 | +0.19(+0.16%) |
May 21, 2020 | 118.95 | 119.91 | 116.12 | 117.45 | 17,617,790 | -2.08(-1.74%) |
May 20, 2020 | 116.04 | 120.48 | 115.66 | 119.53 | 25,810,288 | +5.53(+4.85%) |
May 19, 2020 | 114.73 | 116.09 | 113.05 | 114.00 | 20,391,576 | -2.47(-2.12%) |
May 18, 2020 | 114.10 | 119.39 | 114.10 | 116.47 | 40,185,616 | +7.77(+7.15%) |
May 15, 2020 | 104.64 | 109.03 | 103.93 | 108.70 | 29,862,910 | +3.13(+2.96%) |
May 14, 2020 | 101.65 | 105.58 | 99.34 | 105.57 | 22,065,504 | +2.98(+2.90%) |
May 13, 2020 | 104.16 | 104.20 | 101.27 | 102.59 | 21,149,540 | -1.63(-1.57%) |
May 12, 2020 | 108.71 | 109.08 | 104.15 | 104.22 | 17,091,538 | -3.20(-2.98%) |
May 11, 2020 | 108.05 | 108.46 | 106.06 | 107.42 | 20,613,424 | -1.39(-1.27%) |
May 08, 2020 | 108.70 | 108.83 | 106.28 | 108.81 | 24,180,150 | +3.58(+3.40%) |
May 07, 2020 | 101.52 | 105.27 | 101.50 | 105.23 | 20,912,546 | +4.67(+4.65%) |
May 06, 2020 | 101.15 | 104.93 | 98.54 | 100.55 | 52,141,952 | -0.18(-0.18%) |
May 05, 2020 | 101.18 | 104.84 | 100.57 | 100.73 | 30,128,288 | -2.11(-2.05%) |
May 04, 2020 | 101.68 | 103.49 | 100.22 | 102.84 | 19,564,092 | -2.31(-2.20%) |
May 01, 2020 | 106.01 | 106.56 | 104.13 | 105.16 | 13,252,150 | -2.64(-2.45%) |
Apr 30, 2020 | 109.08 | 109.95 | 106.51 | 107.80 | 18,690,862 | -4.09(-3.65%) |
Apr 29, 2020 | 109.58 | 112.33 | 108.21 | 111.89 | 20,196,366 | +6.02(+5.69%) |
Apr 28, 2020 | 108.44 | 109.70 | 105.64 | 105.86 | 16,555,035 | +0.15(+0.14%) |
Apr 27, 2020 | 101.67 | 106.17 | 101.28 | 105.72 | 15,565,009 | +4.85(+4.81%) |
Apr 24, 2020 | 101.45 | 101.59 | 99.20 | 100.86 | 13,665,493 | +0.19(+0.19%) |
Apr 23, 2020 | 100.32 | 102.20 | 99.14 | 100.67 | 17,185,106 | +0.01(+0.01%) |
Apr 22, 2020 | 101.47 | 102.30 | 100.56 | 100.66 | 11,520,801 | +0.45(+0.45%) |
Apr 21, 2020 | 99.69 | 101.18 | 98.81 | 100.21 | 16,148,210 | -1.72(-1.68%) |
Apr 20, 2020 | 103.24 | 104.52 | 101.67 | 101.93 | 17,064,016 | -4.36(-4.10%) |
Apr 17, 2020 | 105.86 | 106.44 | 104.01 | 106.28 | 17,985,326 | +4.60(+4.52%) |
Apr 16, 2020 | 103.19 | 103.38 | 100.56 | 101.69 | 18,030,600 | -1.35(-1.31%) |
Apr 15, 2020 | 103.72 | 104.54 | 102.37 | 103.03 | 14,192,491 | -2.65(-2.51%) |
Apr 14, 2020 | 105.16 | 107.29 | 103.56 | 105.69 | 19,919,336 | +2.52(+2.44%) |
Apr 13, 2020 | 104.37 | 104.53 | 99.29 | 103.16 | 17,356,456 | -1.00(-0.96%) |
Apr 09, 2020 | 107.57 | 107.64 | 103.19 | 104.16 | 31,588,114 | +3.42(+3.39%) |
Apr 08, 2020 | 100.20 | 102.02 | 98.33 | 100.74 | 22,544,614 | -0.17(-0.17%) |
Apr 07, 2020 | 104.52 | 105.55 | 99.92 | 100.91 | 22,958,960 | +1.65(+1.67%) |
Apr 06, 2020 | 96.94 | 99.86 | 94.21 | 99.26 | 20,465,658 | +5.68(+6.07%) |
Apr 03, 2020 | 96.00 | 96.61 | 92.41 | 93.58 | 14,862,882 | -3.08(-3.19%) |
Apr 02, 2020 | 93.89 | 96.93 | 93.89 | 96.66 | 13,976,144 | +2.04(+2.16%) |