Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 124.88 | 125.22 | 122.97 | 124.28 | 1,038,164 | +0.17(+0.14%) |
Jun 29, 2020 | 122.59 | 125.13 | 122.07 | 124.11 | 1,136,806 | +1.54(+1.25%) |
Jun 26, 2020 | 123.52 | 124.80 | 121.66 | 122.57 | 1,746,277 | -0.79(-0.64%) |
Jun 25, 2020 | 123.94 | 123.94 | 121.28 | 123.36 | 881,484 | -0.49(-0.40%) |
Jun 24, 2020 | 119.47 | 124.19 | 119.47 | 123.85 | 1,807,560 | +1.96(+1.61%) |
Jun 23, 2020 | 122.78 | 124.37 | 121.66 | 121.89 | 1,903,606 | -0.79(-0.65%) |
Jun 22, 2020 | 119.51 | 123.33 | 119.03 | 122.68 | 1,308,321 | +2.29(+1.90%) |
Jun 19, 2020 | 120.30 | 121.06 | 116.78 | 120.39 | 2,689,353 | +1.91(+1.62%) |
Jun 18, 2020 | 117.87 | 118.90 | 117.15 | 118.48 | 1,215,373 | +0.79(+0.67%) |
Jun 17, 2020 | 117.55 | 118.77 | 116.93 | 117.68 | 1,273,917 | +0.91(+0.78%) |
Jun 16, 2020 | 115.89 | 116.91 | 114.06 | 116.78 | 1,284,935 | +2.23(+1.95%) |
Jun 15, 2020 | 110.02 | 115.08 | 109.51 | 114.54 | 1,343,043 | +2.85(+2.55%) |
Jun 12, 2020 | 113.39 | 114.88 | 110.46 | 111.70 | 993,661 | -0.72(-0.64%) |
Jun 11, 2020 | 113.40 | 116.29 | 111.85 | 112.41 | 1,571,879 | -1.96(-1.72%) |
Jun 10, 2020 | 116.35 | 117.03 | 113.72 | 114.37 | 838,948 | -1.08(-0.94%) |
Jun 09, 2020 | 115.04 | 116.02 | 114.34 | 115.46 | 1,047,251 | +0.19(+0.16%) |
Jun 08, 2020 | 113.43 | 115.27 | 112.68 | 115.27 | 1,503,318 | +0.10(+0.09%) |
Jun 05, 2020 | 116.92 | 117.12 | 113.95 | 115.17 | 1,650,198 | -0.24(-0.20%) |
Jun 04, 2020 | 115.75 | 117.06 | 113.91 | 115.40 | 1,697,987 | -0.46(-0.40%) |
Jun 03, 2020 | 116.93 | 116.94 | 114.29 | 115.86 | 1,512,537 | -0.84(-0.72%) |
Jun 02, 2020 | 114.37 | 116.85 | 114.19 | 116.70 | 1,369,198 | +1.04(+0.90%) |
Jun 01, 2020 | 115.09 | 117.33 | 115.09 | 115.67 | 1,658,165 | +0.60(+0.52%) |
May 29, 2020 | 112.12 | 115.53 | 111.58 | 115.06 | 2,708,230 | +2.87(+2.56%) |
May 28, 2020 | 113.77 | 114.81 | 111.51 | 112.19 | 2,396,234 | -0.74(-0.65%) |
May 27, 2020 | 109.20 | 113.48 | 106.25 | 112.93 | 4,364,730 | +8.06(+7.69%) |
May 26, 2020 | 106.71 | 106.90 | 104.58 | 104.87 | 1,563,106 | -0.60(-0.57%) |
May 22, 2020 | 103.40 | 105.65 | 102.74 | 105.47 | 1,467,267 | +3.06(+2.99%) |
May 21, 2020 | 101.81 | 102.84 | 101.14 | 102.41 | 1,191,677 | +1.09(+1.08%) |
May 20, 2020 | 103.10 | 104.02 | 100.58 | 101.32 | 1,655,818 | -1.19(-1.16%) |
May 19, 2020 | 102.64 | 104.87 | 100.85 | 102.51 | 1,651,242 | -0.66(-0.64%) |
May 18, 2020 | 106.17 | 107.05 | 102.73 | 103.17 | 1,857,710 | -1.84(-1.75%) |
May 15, 2020 | 100.68 | 105.25 | 100.35 | 105.01 | 3,580,942 | +4.60(+4.58%) |
May 14, 2020 | 99.41 | 100.56 | 98.60 | 100.42 | 1,229,911 | +0.31(+0.31%) |
May 13, 2020 | 100.94 | 101.91 | 98.65 | 100.10 | 1,663,111 | -1.16(-1.14%) |
May 12, 2020 | 103.22 | 103.49 | 101.22 | 101.26 | 1,055,847 | -1.27(-1.24%) |
May 11, 2020 | 100.75 | 103.20 | 99.93 | 102.53 | 1,340,119 | +1.76(+1.74%) |
May 08, 2020 | 100.14 | 101.34 | 99.15 | 100.77 | 992,714 | +1.92(+1.94%) |
May 07, 2020 | 99.69 | 101.01 | 98.68 | 98.85 | 1,218,152 | +0.11(+0.11%) |
May 06, 2020 | 99.74 | 99.85 | 98.52 | 98.74 | 1,060,271 | -0.05(-0.05%) |
May 05, 2020 | 97.47 | 99.11 | 97.15 | 98.79 | 2,081,244 | +2.50(+2.60%) |
May 04, 2020 | 96.01 | 97.28 | 95.50 | 96.29 | 946,587 | +0.33(+0.34%) |
May 01, 2020 | 93.66 | 96.32 | 93.56 | 95.96 | 1,123,253 | +0.62(+0.65%) |
Apr 30, 2020 | 93.99 | 95.87 | 93.09 | 95.34 | 1,482,175 | +0.29(+0.31%) |
Apr 29, 2020 | 96.81 | 97.83 | 94.89 | 95.05 | 1,879,305 | -1.71(-1.77%) |
Apr 28, 2020 | 98.47 | 98.69 | 96.57 | 96.76 | 1,888,690 | -0.14(-0.15%) |
Apr 27, 2020 | 96.98 | 98.69 | 95.31 | 96.90 | 2,300,135 | +1.04(+1.09%) |
Apr 24, 2020 | 91.17 | 95.88 | 90.29 | 95.86 | 3,376,144 | +6.49(+7.26%) |
Apr 23, 2020 | 89.67 | 91.42 | 87.52 | 89.37 | 2,526,689 | -0.33(-0.37%) |
Apr 22, 2020 | 88.46 | 90.61 | 87.07 | 89.70 | 2,186,141 | +2.16(+2.47%) |
Apr 21, 2020 | 85.95 | 88.77 | 85.93 | 87.54 | 1,608,483 | -0.28(-0.32%) |
Apr 20, 2020 | 85.93 | 88.69 | 85.01 | 87.82 | 1,682,812 | +0.67(+0.77%) |
Apr 17, 2020 | 87.53 | 88.35 | 84.98 | 87.15 | 1,394,970 | +1.43(+1.67%) |
Apr 16, 2020 | 86.44 | 86.60 | 84.28 | 85.72 | 1,442,044 | +0.43(+0.51%) |
Apr 15, 2020 | 83.47 | 86.43 | 83.00 | 85.29 | 1,426,735 | -2.09(-2.39%) |
Apr 14, 2020 | 84.20 | 87.94 | 84.07 | 87.38 | 1,448,071 | +3.09(+3.67%) |
Apr 13, 2020 | 82.87 | 84.49 | 81.24 | 84.29 | 1,508,079 | +1.35(+1.63%) |
Apr 09, 2020 | 86.75 | 86.75 | 82.56 | 82.93 | 2,113,733 | -2.32(-2.72%) |
Apr 08, 2020 | 81.88 | 85.73 | 80.10 | 85.25 | 2,587,635 | +3.96(+4.87%) |
Apr 07, 2020 | 84.61 | 85.30 | 80.56 | 81.30 | 3,122,259 | -1.38(-1.67%) |
Apr 06, 2020 | 77.63 | 83.06 | 77.11 | 82.68 | 2,676,444 | +7.95(+10.64%) |
Apr 03, 2020 | 78.79 | 79.82 | 74.47 | 74.73 | 1,565,724 | -4.37(-5.53%) |
Apr 02, 2020 | 78.03 | 81.50 | 77.30 | 79.10 | 1,635,153 | +0.14(+0.18%) |