Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 129.94 | 132.02 | 129.62 | 131.61 | 493,334 | +1.48(+1.13%) |
Jun 29, 2020 | 129.81 | 130.49 | 128.57 | 130.14 | 666,550 | +1.55(+1.21%) |
Jun 26, 2020 | 130.31 | 130.50 | 127.81 | 128.59 | 478,888 | -0.83(-0.64%) |
Jun 25, 2020 | 126.77 | 129.71 | 126.06 | 129.41 | 988,993 | +1.70(+1.33%) |
Jun 24, 2020 | 130.24 | 131.01 | 126.84 | 127.71 | 912,661 | -4.91(-3.70%) |
Jun 23, 2020 | 134.43 | 134.48 | 132.28 | 132.62 | 1,443,387 | +0.09(+0.06%) |
Jun 22, 2020 | 130.89 | 132.54 | 130.26 | 132.53 | 1,739,181 | +3.71(+2.88%) |
Jun 19, 2020 | 130.62 | 131.19 | 127.83 | 128.82 | 1,102,124 | +1.78(+1.40%) |
Jun 18, 2020 | 126.86 | 127.48 | 125.74 | 127.04 | 475,628 | +0.58(+0.46%) |
Jun 17, 2020 | 127.03 | 127.61 | 125.89 | 126.46 | 689,396 | +0.93(+0.74%) |
Jun 16, 2020 | 125.54 | 126.78 | 124.00 | 125.53 | 754,267 | +2.92(+2.38%) |
Jun 15, 2020 | 120.30 | 123.51 | 119.89 | 122.61 | 846,387 | +0.26(+0.21%) |
Jun 12, 2020 | 124.03 | 124.49 | 119.99 | 122.34 | 1,150,949 | +0.60(+0.49%) |
Jun 11, 2020 | 127.48 | 127.53 | 121.62 | 121.74 | 1,190,378 | -6.66(-5.18%) |
Jun 10, 2020 | 129.35 | 129.61 | 127.96 | 128.40 | 642,219 | -0.15(-0.12%) |
Jun 09, 2020 | 129.15 | 129.66 | 128.08 | 128.55 | 706,265 | +0.12(+0.09%) |
Jun 08, 2020 | 127.52 | 128.49 | 126.65 | 128.43 | 601,510 | +0.74(+0.58%) |
Jun 05, 2020 | 127.85 | 128.89 | 127.22 | 127.68 | 828,322 | +1.39(+1.10%) |
Jun 04, 2020 | 125.69 | 127.37 | 125.57 | 126.29 | 896,045 | +0.73(+0.58%) |
Jun 03, 2020 | 123.74 | 125.96 | 123.40 | 125.56 | 823,745 | +2.91(+2.38%) |
Jun 02, 2020 | 121.60 | 122.66 | 121.08 | 122.64 | 767,379 | +1.83(+1.52%) |
Jun 01, 2020 | 120.01 | 120.81 | 119.56 | 120.81 | 706,985 | +0.39(+0.32%) |
May 29, 2020 | 119.65 | 120.46 | 117.43 | 120.43 | 1,886,195 | +4.20(+3.62%) |
May 28, 2020 | 115.88 | 117.71 | 115.86 | 116.22 | 828,288 | +0.61(+0.53%) |
May 27, 2020 | 116.19 | 116.28 | 114.29 | 115.61 | 915,083 | +1.42(+1.24%) |
May 26, 2020 | 116.12 | 116.16 | 113.82 | 114.19 | 1,018,574 | +5.08(+4.65%) |
May 22, 2020 | 108.69 | 109.63 | 108.28 | 109.12 | 853,745 | -0.11(-0.10%) |
May 21, 2020 | 111.60 | 111.82 | 109.18 | 109.23 | 1,008,651 | -2.23(-2.00%) |
May 20, 2020 | 111.31 | 112.29 | 110.66 | 111.46 | 933,719 | +2.84(+2.62%) |
May 19, 2020 | 108.87 | 109.84 | 108.58 | 108.62 | 800,942 | -0.23(-0.21%) |
May 18, 2020 | 107.86 | 109.27 | 107.47 | 108.85 | 670,809 | +3.96(+3.77%) |
May 15, 2020 | 104.07 | 105.05 | 103.74 | 104.89 | 808,919 | +0.07(+0.07%) |
May 14, 2020 | 102.48 | 104.89 | 101.75 | 104.82 | 704,999 | -0.88(-0.83%) |
May 13, 2020 | 107.87 | 107.93 | 104.62 | 105.70 | 751,202 | -0.31(-0.30%) |
May 12, 2020 | 107.69 | 107.91 | 105.93 | 106.02 | 704,305 | -0.80(-0.75%) |
May 11, 2020 | 106.44 | 107.66 | 106.30 | 106.81 | 440,596 | -1.36(-1.26%) |
May 08, 2020 | 107.66 | 108.47 | 107.33 | 108.17 | 513,952 | +1.42(+1.33%) |
May 07, 2020 | 108.43 | 108.50 | 106.56 | 106.76 | 865,459 | +1.92(+1.83%) |
May 06, 2020 | 106.28 | 106.77 | 104.72 | 104.84 | 1,131,001 | -3.17(-2.93%) |
May 05, 2020 | 107.88 | 109.53 | 107.67 | 108.01 | 817,776 | -0.57(-0.53%) |
May 04, 2020 | 107.43 | 108.61 | 106.97 | 108.58 | 596,722 | +0.20(+0.19%) |
May 01, 2020 | 108.28 | 109.19 | 107.55 | 108.38 | 706,171 | -1.45(-1.32%) |
Apr 30, 2020 | 111.39 | 111.39 | 108.92 | 109.83 | 703,203 | -0.56(-0.51%) |
Apr 29, 2020 | 109.23 | 110.90 | 109.09 | 110.40 | 617,171 | +2.12(+1.96%) |
Apr 28, 2020 | 110.47 | 110.49 | 108.17 | 108.28 | 748,476 | +0.00(+0.00%) |
Apr 27, 2020 | 107.89 | 108.80 | 107.57 | 108.28 | 709,435 | +0.34(+0.32%) |
Apr 24, 2020 | 107.71 | 108.00 | 106.51 | 107.93 | 772,439 | +1.24(+1.16%) |
Apr 23, 2020 | 106.77 | 109.67 | 106.66 | 106.69 | 991,022 | -1.81(-1.66%) |
Apr 22, 2020 | 108.76 | 108.98 | 107.85 | 108.50 | 1,075,523 | +1.02(+0.95%) |
Apr 21, 2020 | 110.19 | 110.44 | 106.17 | 107.48 | 1,804,041 | -6.08(-5.35%) |
Apr 20, 2020 | 112.35 | 115.02 | 112.33 | 113.56 | 992,332 | -0.79(-0.69%) |
Apr 17, 2020 | 113.94 | 114.60 | 113.02 | 114.34 | 765,424 | +3.83(+3.46%) |
Apr 16, 2020 | 111.58 | 111.71 | 109.54 | 110.52 | 748,304 | +0.58(+0.53%) |
Apr 15, 2020 | 108.86 | 111.23 | 108.55 | 109.94 | 1,235,420 | -4.34(-3.79%) |
Apr 14, 2020 | 115.44 | 116.83 | 113.79 | 114.27 | 1,198,945 | +0.88(+0.78%) |
Apr 13, 2020 | 111.28 | 113.63 | 111.15 | 113.39 | 1,144,849 | +0.90(+0.80%) |
Apr 09, 2020 | 111.26 | 112.84 | 110.56 | 112.49 | 1,480,553 | +5.92(+5.56%) |
Apr 08, 2020 | 105.69 | 107.20 | 104.66 | 106.57 | 1,310,879 | +2.95(+2.85%) |
Apr 07, 2020 | 105.80 | 105.86 | 103.36 | 103.62 | 1,003,088 | -0.17(-0.16%) |
Apr 06, 2020 | 100.76 | 103.86 | 100.67 | 103.78 | 1,351,663 | +6.32(+6.48%) |
Apr 03, 2020 | 97.06 | 97.80 | 96.20 | 97.46 | 1,029,847 | +0.19(+0.19%) |
Apr 02, 2020 | 96.21 | 98.28 | 95.63 | 97.28 | 1,108,106 | -0.50(-0.51%) |