Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 112.15 | 113.01 | 111.51 | 112.68 | 7,266,983 | +0.68(+0.60%) |
Jun 29, 2020 | 111.48 | 112.59 | 111.20 | 112.00 | 5,849,053 | +0.70(+0.63%) |
Jun 26, 2020 | 112.51 | 113.68 | 111.03 | 111.31 | 9,563,989 | -1.31(-1.16%) |
Jun 25, 2020 | 112.66 | 113.04 | 111.36 | 112.61 | 7,286,177 | -0.55(-0.49%) |
Jun 24, 2020 | 113.94 | 113.94 | 112.49 | 113.17 | 7,298,977 | -0.73(-0.64%) |
Jun 23, 2020 | 115.47 | 115.57 | 113.79 | 113.89 | 6,988,530 | -0.57(-0.50%) |
Jun 22, 2020 | 113.80 | 114.85 | 113.26 | 114.47 | 9,681,175 | +1.72(+1.53%) |
Jun 19, 2020 | 111.84 | 113.17 | 110.77 | 112.75 | 14,183,608 | +1.75(+1.58%) |
Jun 18, 2020 | 111.51 | 112.00 | 110.69 | 111.00 | 7,109,641 | -0.98(-0.87%) |
Jun 17, 2020 | 112.76 | 113.01 | 111.38 | 111.97 | 7,141,426 | -0.58(-0.52%) |
Jun 16, 2020 | 112.70 | 113.10 | 111.51 | 112.56 | 8,919,917 | +1.48(+1.33%) |
Jun 15, 2020 | 111.38 | 111.64 | 110.07 | 111.08 | 11,584,024 | +0.32(+0.29%) |
Jun 12, 2020 | 113.37 | 113.59 | 110.12 | 110.76 | 11,466,029 | -2.21(-1.96%) |
Jun 11, 2020 | 113.82 | 115.31 | 112.40 | 112.97 | 12,103,084 | -1.01(-0.88%) |
Jun 10, 2020 | 114.36 | 115.24 | 113.95 | 113.98 | 9,967,254 | -0.18(-0.16%) |
Jun 09, 2020 | 114.39 | 114.77 | 113.41 | 114.16 | 7,349,306 | +0.10(+0.09%) |
Jun 08, 2020 | 112.49 | 114.05 | 112.38 | 114.05 | 10,041,964 | -0.30(-0.26%) |
Jun 05, 2020 | 115.31 | 115.41 | 112.80 | 114.36 | 13,938,479 | -0.52(-0.45%) |
Jun 04, 2020 | 115.52 | 116.55 | 114.60 | 114.87 | 8,505,710 | -1.28(-1.10%) |
Jun 03, 2020 | 116.56 | 116.64 | 115.39 | 116.15 | 7,176,744 | -0.44(-0.38%) |
Jun 02, 2020 | 116.26 | 116.79 | 115.53 | 116.59 | 6,796,813 | -0.02(-0.02%) |
Jun 01, 2020 | 116.12 | 117.04 | 115.11 | 116.61 | 7,284,912 | -0.09(-0.08%) |
May 29, 2020 | 116.88 | 117.31 | 114.70 | 116.71 | 10,388,139 | +0.35(+0.30%) |
May 28, 2020 | 116.39 | 117.54 | 115.86 | 116.36 | 8,658,186 | +1.14(+0.99%) |
May 27, 2020 | 116.62 | 117.11 | 113.86 | 115.22 | 11,007,360 | -1.30(-1.11%) |
May 26, 2020 | 116.97 | 118.07 | 116.30 | 116.52 | 8,403,124 | -0.44(-0.38%) |
May 22, 2020 | 117.69 | 117.92 | 116.43 | 116.96 | 7,922,704 | -0.62(-0.53%) |
May 21, 2020 | 117.49 | 118.66 | 116.89 | 117.58 | 7,951,630 | -0.43(-0.37%) |
May 20, 2020 | 118.99 | 119.09 | 117.24 | 118.01 | 11,422,897 | +0.47(+0.40%) |
May 19, 2020 | 123.94 | 124.17 | 117.41 | 117.54 | 26,471,394 | -2.55(-2.12%) |
May 18, 2020 | 119.94 | 120.93 | 118.63 | 120.09 | 13,807,298 | +1.62(+1.37%) |
May 15, 2020 | 116.15 | 118.47 | 115.79 | 118.47 | 11,257,254 | +2.37(+2.04%) |
May 14, 2020 | 117.45 | 117.71 | 114.11 | 116.10 | 7,875,833 | -0.27(-0.23%) |
May 13, 2020 | 116.18 | 118.76 | 115.79 | 116.38 | 10,336,067 | -0.07(-0.06%) |
May 12, 2020 | 117.10 | 118.21 | 116.44 | 116.44 | 6,763,338 | +0.10(+0.09%) |
May 11, 2020 | 115.75 | 116.94 | 115.72 | 116.34 | 8,977,594 | +0.69(+0.59%) |
May 08, 2020 | 115.47 | 115.72 | 114.41 | 115.65 | 7,381,846 | +0.99(+0.86%) |
May 07, 2020 | 116.14 | 116.63 | 114.30 | 114.67 | 9,689,934 | -0.82(-0.71%) |
May 06, 2020 | 117.27 | 117.53 | 115.06 | 115.48 | 6,158,934 | -1.34(-1.15%) |
May 05, 2020 | 115.95 | 117.32 | 115.45 | 116.82 | 6,880,913 | +0.96(+0.83%) |
May 04, 2020 | 115.99 | 116.51 | 113.99 | 115.86 | 6,336,982 | +0.73(+0.63%) |
May 01, 2020 | 113.78 | 115.85 | 113.12 | 115.13 | 11,083,944 | +1.28(+1.13%) |
Apr 30, 2020 | 115.28 | 115.61 | 113.37 | 113.84 | 14,410,311 | -1.92(-1.66%) |
Apr 29, 2020 | 117.61 | 117.79 | 114.78 | 115.77 | 15,871,140 | -4.12(-3.44%) |
Apr 28, 2020 | 120.15 | 121.98 | 119.61 | 119.89 | 7,377,706 | -0.28(-0.23%) |
Apr 27, 2020 | 121.76 | 122.05 | 120.05 | 120.17 | 6,378,324 | -1.07(-0.88%) |
Apr 24, 2020 | 121.15 | 121.66 | 120.41 | 121.23 | 6,174,094 | +0.85(+0.71%) |
Apr 23, 2020 | 121.62 | 122.78 | 119.63 | 120.38 | 10,261,442 | -2.87(-2.33%) |
Apr 22, 2020 | 121.76 | 123.99 | 120.73 | 123.25 | 6,923,164 | +2.23(+1.84%) |
Apr 21, 2020 | 121.82 | 122.72 | 120.04 | 121.02 | 9,929,602 | -0.60(-0.49%) |
Apr 20, 2020 | 124.00 | 124.92 | 121.53 | 121.62 | 8,682,627 | -2.13(-1.72%) |
Apr 17, 2020 | 123.14 | 124.54 | 121.50 | 123.75 | 11,002,480 | -0.20(-0.16%) |
Apr 16, 2020 | 120.82 | 124.49 | 120.12 | 123.94 | 11,333,191 | +3.34(+2.77%) |
Apr 15, 2020 | 119.89 | 121.65 | 119.06 | 120.60 | 7,984,073 | -0.22(-0.19%) |
Apr 14, 2020 | 119.04 | 121.56 | 118.05 | 120.82 | 12,127,159 | +3.47(+2.95%) |
Apr 13, 2020 | 113.58 | 117.70 | 113.49 | 117.36 | 8,609,015 | +3.28(+2.87%) |
Apr 09, 2020 | 110.73 | 115.08 | 110.20 | 114.08 | 11,685,050 | -0.04(-0.03%) |
Apr 08, 2020 | 115.85 | 115.96 | 112.94 | 114.12 | 9,919,515 | -0.14(-0.12%) |
Apr 07, 2020 | 116.12 | 118.47 | 113.93 | 114.26 | 14,721,972 | -3.82(-3.24%) |
Apr 06, 2020 | 111.51 | 118.38 | 111.40 | 118.08 | 16,996,164 | +6.17(+5.52%) |
Apr 03, 2020 | 109.78 | 112.31 | 109.61 | 111.91 | 10,187,410 | +0.78(+0.70%) |
Apr 02, 2020 | 106.00 | 111.56 | 105.21 | 111.13 | 10,501,377 | +4.22(+3.95%) |