Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.54 | 113.40 | 111.90 | 113.07 | 7,241,977 | +0.68(+0.60%) |
Jun 29, 2020 | 111.86 | 112.97 | 111.59 | 112.39 | 5,828,926 | +0.70(+0.63%) |
Jun 26, 2020 | 112.90 | 114.07 | 111.41 | 111.69 | 9,531,078 | -1.31(-1.16%) |
Jun 25, 2020 | 113.05 | 113.43 | 111.75 | 113.00 | 7,261,104 | -0.56(-0.49%) |
Jun 24, 2020 | 114.33 | 114.33 | 112.88 | 113.56 | 7,273,860 | -0.73(-0.64%) |
Jun 23, 2020 | 115.87 | 115.97 | 114.18 | 114.29 | 6,964,481 | -0.58(-0.50%) |
Jun 22, 2020 | 114.19 | 115.25 | 113.66 | 114.86 | 9,647,861 | +1.73(+1.53%) |
Jun 19, 2020 | 112.23 | 113.56 | 111.15 | 113.14 | 14,134,801 | +1.76(+1.58%) |
Jun 18, 2020 | 111.90 | 112.39 | 111.07 | 111.38 | 7,085,176 | -0.98(-0.87%) |
Jun 17, 2020 | 113.14 | 113.40 | 111.77 | 112.36 | 7,116,852 | -0.59(-0.52%) |
Jun 16, 2020 | 113.09 | 113.49 | 111.90 | 112.95 | 8,889,223 | +1.48(+1.33%) |
Jun 15, 2020 | 111.77 | 112.03 | 110.45 | 111.47 | 11,544,162 | +0.32(+0.29%) |
Jun 12, 2020 | 113.76 | 113.98 | 110.50 | 111.14 | 11,426,573 | -2.22(-1.96%) |
Jun 11, 2020 | 114.21 | 115.71 | 112.79 | 113.36 | 12,061,436 | -1.01(-0.88%) |
Jun 10, 2020 | 114.75 | 115.64 | 114.34 | 114.37 | 9,932,956 | -0.18(-0.16%) |
Jun 09, 2020 | 114.79 | 115.17 | 113.81 | 114.55 | 7,324,016 | +0.10(+0.09%) |
Jun 08, 2020 | 112.88 | 114.45 | 112.77 | 114.45 | 10,007,408 | -0.30(-0.26%) |
Jun 05, 2020 | 115.70 | 115.81 | 113.19 | 114.75 | 13,890,515 | -0.52(-0.45%) |
Jun 04, 2020 | 115.92 | 116.95 | 115.00 | 115.27 | 8,476,441 | -1.28(-1.10%) |
Jun 03, 2020 | 116.96 | 117.04 | 115.79 | 116.55 | 7,152,048 | -0.44(-0.38%) |
Jun 02, 2020 | 116.67 | 117.19 | 115.93 | 117.00 | 6,773,424 | -0.02(-0.02%) |
Jun 01, 2020 | 116.52 | 117.44 | 115.50 | 117.02 | 7,259,844 | -0.09(-0.08%) |
May 29, 2020 | 117.28 | 117.72 | 115.10 | 117.11 | 10,352,392 | +0.35(+0.30%) |
May 28, 2020 | 116.79 | 117.95 | 116.26 | 116.76 | 8,628,392 | +1.14(+0.99%) |
May 27, 2020 | 117.03 | 117.52 | 114.25 | 115.62 | 10,969,482 | -1.30(-1.11%) |
May 26, 2020 | 117.37 | 118.48 | 116.70 | 116.92 | 8,374,208 | -0.44(-0.38%) |
May 22, 2020 | 118.09 | 118.33 | 116.84 | 117.36 | 7,895,441 | -0.62(-0.53%) |
May 21, 2020 | 117.89 | 119.07 | 117.29 | 117.99 | 7,924,267 | -0.44(-0.37%) |
May 20, 2020 | 119.40 | 119.50 | 117.65 | 118.42 | 11,383,590 | +0.47(+0.40%) |
May 19, 2020 | 124.37 | 124.59 | 117.82 | 117.95 | 26,380,302 | -2.56(-2.12%) |
May 18, 2020 | 120.36 | 121.35 | 119.03 | 120.51 | 13,759,786 | +1.62(+1.37%) |
May 15, 2020 | 116.55 | 118.88 | 116.19 | 118.88 | 11,218,516 | +2.38(+2.04%) |
May 14, 2020 | 117.86 | 118.12 | 114.50 | 116.50 | 7,848,731 | -0.27(-0.23%) |
May 13, 2020 | 116.58 | 119.17 | 116.19 | 116.78 | 10,300,500 | -0.07(-0.06%) |
May 12, 2020 | 117.51 | 118.62 | 116.84 | 116.84 | 6,740,064 | +0.10(+0.09%) |
May 11, 2020 | 116.15 | 117.35 | 116.12 | 116.74 | 8,946,701 | +0.69(+0.59%) |
May 08, 2020 | 115.87 | 116.12 | 114.81 | 116.05 | 7,356,444 | +0.99(+0.86%) |
May 07, 2020 | 116.54 | 117.03 | 114.69 | 115.06 | 9,656,590 | -0.82(-0.71%) |
May 06, 2020 | 117.68 | 117.94 | 115.46 | 115.88 | 6,137,741 | -1.34(-1.15%) |
May 05, 2020 | 116.35 | 117.72 | 115.84 | 117.23 | 6,857,236 | +0.97(+0.83%) |
May 04, 2020 | 116.39 | 116.92 | 114.39 | 116.26 | 6,315,176 | +0.73(+0.63%) |
May 01, 2020 | 114.17 | 116.25 | 113.51 | 115.53 | 11,045,803 | +1.29(+1.13%) |
Apr 30, 2020 | 115.68 | 116.01 | 113.76 | 114.24 | 14,360,723 | -1.93(-1.66%) |
Apr 29, 2020 | 118.02 | 118.19 | 115.18 | 116.16 | 15,816,526 | -4.14(-3.44%) |
Apr 28, 2020 | 120.56 | 122.41 | 120.02 | 120.30 | 7,352,318 | -0.28(-0.23%) |
Apr 27, 2020 | 122.18 | 122.47 | 120.46 | 120.58 | 6,356,375 | -1.07(-0.88%) |
Apr 24, 2020 | 121.57 | 122.08 | 120.83 | 121.65 | 6,152,848 | +0.86(+0.71%) |
Apr 23, 2020 | 122.04 | 123.20 | 120.05 | 120.80 | 10,226,131 | -2.88(-2.33%) |
Apr 22, 2020 | 122.18 | 124.42 | 121.15 | 123.67 | 6,899,341 | +2.24(+1.84%) |
Apr 21, 2020 | 122.25 | 123.15 | 120.45 | 121.44 | 9,895,433 | -0.60(-0.49%) |
Apr 20, 2020 | 124.43 | 125.36 | 121.95 | 122.04 | 8,652,749 | -2.13(-1.72%) |
Apr 17, 2020 | 123.57 | 124.97 | 121.92 | 124.17 | 10,964,620 | -0.20(-0.16%) |
Apr 16, 2020 | 121.24 | 124.92 | 120.53 | 124.37 | 11,294,192 | +3.36(+2.77%) |
Apr 15, 2020 | 120.30 | 122.07 | 119.47 | 121.01 | 7,956,599 | -0.23(-0.19%) |
Apr 14, 2020 | 119.45 | 121.98 | 118.46 | 121.24 | 12,085,428 | +3.48(+2.95%) |
Apr 13, 2020 | 113.97 | 118.11 | 113.88 | 117.76 | 8,579,391 | +3.29(+2.87%) |
Apr 09, 2020 | 111.11 | 115.48 | 110.58 | 114.47 | 11,644,841 | -0.04(-0.03%) |
Apr 08, 2020 | 116.25 | 116.36 | 113.33 | 114.51 | 9,885,381 | -0.14(-0.12%) |
Apr 07, 2020 | 116.52 | 118.88 | 114.32 | 114.65 | 14,671,312 | -3.84(-3.24%) |
Apr 06, 2020 | 111.90 | 118.79 | 111.78 | 118.49 | 16,937,678 | +6.19(+5.52%) |
Apr 03, 2020 | 110.16 | 112.70 | 109.99 | 112.29 | 10,152,355 | +0.78(+0.70%) |
Apr 02, 2020 | 106.37 | 111.94 | 105.57 | 111.51 | 10,465,240 | +4.24(+3.95%) |