Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.89 | 98.50 | 94.89 | 98.24 | 657,525 | +2.97(+3.12%) |
Jun 29, 2020 | 91.61 | 95.45 | 87.50 | 95.27 | 810,280 | +3.99(+4.37%) |
Jun 26, 2020 | 100.50 | 100.50 | 90.95 | 91.28 | 1,532,700 | -9.27(-9.22%) |
Jun 25, 2020 | 103.88 | 104.43 | 97.80 | 100.55 | 958,989 | -3.31(-3.19%) |
Jun 24, 2020 | 110.25 | 110.85 | 103.00 | 103.86 | 619,931 | -6.78(-6.13%) |
Jun 23, 2020 | 107.74 | 111.91 | 107.69 | 110.64 | 1,083,810 | +3.40(+3.17%) |
Jun 22, 2020 | 108.60 | 109.17 | 105.36 | 107.24 | 576,886 | -1.63(-1.50%) |
Jun 19, 2020 | 109.47 | 113.05 | 107.62 | 108.87 | 945,600 | +0.89(+0.82%) |
Jun 18, 2020 | 107.18 | 110.58 | 107.18 | 107.98 | 592,771 | -0.05(-0.05%) |
Jun 17, 2020 | 109.92 | 114.80 | 107.28 | 108.03 | 564,945 | -2.15(-1.95%) |
Jun 16, 2020 | 112.67 | 112.88 | 106.58 | 110.18 | 544,294 | +0.25(+0.23%) |
Jun 15, 2020 | 105.72 | 110.64 | 105.03 | 109.93 | 743,352 | +4.54(+4.31%) |
Jun 12, 2020 | 109.61 | 110.90 | 102.53 | 105.39 | 724,600 | -2.01(-1.87%) |
Jun 11, 2020 | 107.07 | 108.27 | 104.70 | 107.40 | 607,465 | -2.22(-2.03%) |
Jun 10, 2020 | 110.33 | 111.52 | 109.00 | 109.62 | 441,930 | -0.48(-0.44%) |
Jun 09, 2020 | 108.52 | 112.96 | 108.20 | 110.10 | 720,107 | +2.15(+1.99%) |
Jun 08, 2020 | 117.78 | 117.78 | 106.19 | 107.95 | 919,188 | -10.15(-8.59%) |
Jun 05, 2020 | 118.03 | 119.72 | 105.24 | 118.10 | 1,354,100 | +2.36(+2.04%) |
Jun 04, 2020 | 127.70 | 127.70 | 114.85 | 115.74 | 796,760 | -12.99(-10.09%) |
Jun 03, 2020 | 132.94 | 132.95 | 127.50 | 128.73 | 439,867 | -2.99(-2.27%) |
Jun 02, 2020 | 126.30 | 132.75 | 126.03 | 131.72 | 399,880 | +1.30(+1.00%) |
Jun 01, 2020 | 129.98 | 131.06 | 128.16 | 130.42 | 418,847 | +0.00(+0.00%) |
May 29, 2020 | 127.99 | 130.92 | 123.94 | 130.42 | 445,700 | +2.66(+2.08%) |
May 28, 2020 | 122.12 | 130.58 | 122.06 | 127.76 | 416,208 | +6.58(+5.43%) |
May 27, 2020 | 127.06 | 127.97 | 115.58 | 121.18 | 532,417 | -5.83(-4.59%) |
May 26, 2020 | 136.50 | 137.49 | 125.80 | 127.01 | 356,211 | -6.65(-4.98%) |
May 22, 2020 | 133.60 | 134.76 | 131.26 | 133.66 | 241,800 | +0.02(+0.01%) |
May 21, 2020 | 129.33 | 134.76 | 126.14 | 133.64 | 627,047 | +5.47(+4.27%) |
May 20, 2020 | 125.88 | 131.12 | 125.28 | 128.17 | 773,870 | +3.85(+3.10%) |
May 19, 2020 | 126.78 | 131.62 | 124.13 | 124.32 | 549,108 | -2.46(-1.94%) |
May 18, 2020 | 121.60 | 128.09 | 120.65 | 126.78 | 649,463 | +9.02(+7.66%) |
May 15, 2020 | 113.94 | 119.60 | 112.68 | 117.76 | 397,000 | +3.31(+2.89%) |
May 14, 2020 | 117.11 | 118.22 | 112.45 | 114.45 | 615,875 | -4.25(-3.58%) |
May 13, 2020 | 122.78 | 122.78 | 113.23 | 118.70 | 577,980 | -3.04(-2.50%) |
May 12, 2020 | 125.47 | 127.54 | 121.53 | 121.74 | 542,689 | -2.71(-2.18%) |
May 11, 2020 | 115.68 | 126.92 | 114.01 | 124.45 | 870,987 | +8.27(+7.12%) |
May 08, 2020 | 117.33 | 117.79 | 113.78 | 116.18 | 434,700 | +0.14(+0.12%) |
May 07, 2020 | 111.21 | 117.88 | 110.38 | 116.04 | 554,349 | +6.91(+6.33%) |
May 06, 2020 | 108.65 | 111.81 | 107.89 | 109.13 | 445,356 | +0.98(+0.91%) |
May 05, 2020 | 104.96 | 111.70 | 103.80 | 108.15 | 536,577 | +4.87(+4.72%) |
May 04, 2020 | 105.46 | 107.05 | 101.93 | 103.28 | 675,771 | -3.15(-2.96%) |
May 01, 2020 | 104.86 | 108.15 | 104.86 | 106.43 | 573,700 | -0.27(-0.25%) |
Apr 30, 2020 | 107.74 | 111.25 | 106.38 | 106.70 | 461,822 | -2.42(-2.22%) |
Apr 29, 2020 | 112.24 | 112.93 | 104.40 | 109.12 | 1,123,936 | -1.30(-1.18%) |
Apr 28, 2020 | 106.43 | 112.17 | 104.55 | 110.42 | 923,457 | +4.80(+4.54%) |
Apr 27, 2020 | 110.24 | 110.89 | 102.50 | 105.62 | 1,482,839 | -3.69(-3.38%) |
Apr 24, 2020 | 123.49 | 125.72 | 107.80 | 109.31 | 2,362,100 | -16.94(-13.42%) |
Apr 23, 2020 | 119.30 | 127.65 | 118.62 | 126.25 | 801,017 | +7.37(+6.20%) |
Apr 22, 2020 | 122.60 | 123.99 | 118.00 | 118.88 | 465,032 | -0.64(-0.54%) |
Apr 21, 2020 | 125.16 | 127.08 | 118.79 | 119.52 | 446,126 | -7.75(-6.09%) |
Apr 20, 2020 | 126.64 | 129.50 | 125.29 | 127.27 | 492,124 | -0.59(-0.46%) |
Apr 17, 2020 | 128.08 | 128.98 | 122.01 | 127.86 | 459,000 | +2.86(+2.29%) |
Apr 16, 2020 | 123.56 | 125.95 | 117.12 | 125.00 | 793,147 | +5.79(+4.86%) |
Apr 15, 2020 | 118.00 | 122.00 | 116.00 | 119.21 | 434,241 | -1.58(-1.31%) |
Apr 14, 2020 | 113.50 | 121.33 | 113.50 | 120.79 | 887,789 | +8.96(+8.01%) |
Apr 13, 2020 | 112.28 | 114.47 | 108.25 | 111.83 | 884,805 | -3.18(-2.76%) |
Apr 09, 2020 | 107.13 | 117.00 | 100.80 | 115.01 | 2,292,000 | +11.81(+11.44%) |
Apr 08, 2020 | 96.50 | 108.50 | 93.06 | 103.20 | 8,719,553 | -13.70(-11.72%) |
Apr 07, 2020 | 136.32 | 136.60 | 112.50 | 116.90 | 923,228 | -13.67(-10.47%) |
Apr 06, 2020 | 132.94 | 136.85 | 123.45 | 130.57 | 744,417 | +2.36(+1.84%) |
Apr 03, 2020 | 131.13 | 137.47 | 125.37 | 128.21 | 378,500 | -5.78(-4.31%) |
Apr 02, 2020 | 133.56 | 137.46 | 129.04 | 133.99 | 329,477 | +0.35(+0.26%) |