Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 118.64 | 122.02 | 118.08 | 121.33 | 474,465 | +2.07(+1.74%) |
Jun 29, 2020 | 118.45 | 120.58 | 117.19 | 119.26 | 403,612 | +1.41(+1.20%) |
Jun 26, 2020 | 118.35 | 118.84 | 115.84 | 117.85 | 1,404,400 | -1.34(-1.12%) |
Jun 25, 2020 | 115.59 | 119.43 | 115.47 | 119.19 | 668,129 | +3.53(+3.05%) |
Jun 24, 2020 | 120.22 | 121.20 | 114.83 | 115.66 | 532,905 | -6.48(-5.31%) |
Jun 23, 2020 | 123.94 | 123.94 | 121.47 | 122.14 | 433,997 | +0.05(+0.04%) |
Jun 22, 2020 | 119.78 | 122.21 | 118.15 | 122.09 | 505,375 | +2.06(+1.72%) |
Jun 19, 2020 | 125.27 | 125.27 | 119.13 | 120.03 | 751,700 | -1.84(-1.51%) |
Jun 18, 2020 | 119.90 | 122.50 | 119.08 | 121.87 | 460,377 | +0.71(+0.59%) |
Jun 17, 2020 | 123.50 | 123.50 | 120.53 | 121.16 | 533,509 | -0.92(-0.75%) |
Jun 16, 2020 | 124.74 | 125.79 | 121.61 | 122.08 | 582,363 | +1.40(+1.16%) |
Jun 15, 2020 | 115.66 | 120.93 | 114.36 | 120.68 | 801,010 | +1.95(+1.64%) |
Jun 12, 2020 | 120.55 | 121.28 | 116.41 | 118.73 | 800,200 | +1.93(+1.65%) |
Jun 11, 2020 | 123.40 | 123.42 | 116.50 | 116.80 | 686,259 | -10.23(-8.05%) |
Jun 10, 2020 | 130.64 | 130.79 | 126.58 | 127.03 | 724,816 | -4.21(-3.21%) |
Jun 09, 2020 | 136.36 | 136.36 | 130.82 | 131.24 | 439,946 | -6.45(-4.68%) |
Jun 08, 2020 | 136.51 | 138.71 | 135.41 | 137.69 | 628,736 | +2.69(+1.99%) |
Jun 05, 2020 | 134.21 | 137.00 | 132.96 | 135.00 | 459,800 | +4.42(+3.38%) |
Jun 04, 2020 | 131.39 | 132.60 | 129.28 | 130.58 | 442,000 | -1.51(-1.14%) |
Jun 03, 2020 | 128.18 | 132.91 | 127.73 | 132.09 | 578,431 | +5.34(+4.21%) |
Jun 02, 2020 | 123.63 | 126.77 | 122.30 | 126.75 | 468,951 | +4.51(+3.69%) |
Jun 01, 2020 | 120.57 | 123.10 | 120.39 | 122.24 | 545,487 | +0.54(+0.44%) |
May 29, 2020 | 121.09 | 123.02 | 119.44 | 121.70 | 508,200 | -0.05(-0.04%) |
May 28, 2020 | 123.88 | 124.21 | 121.59 | 121.75 | 344,643 | -1.13(-0.92%) |
May 27, 2020 | 122.77 | 123.72 | 120.34 | 122.88 | 357,371 | +1.78(+1.47%) |
May 26, 2020 | 119.87 | 124.79 | 119.87 | 121.10 | 437,217 | +3.49(+2.97%) |
May 22, 2020 | 116.98 | 118.36 | 114.43 | 117.61 | 441,100 | +1.34(+1.15%) |
May 21, 2020 | 118.21 | 120.67 | 116.08 | 116.27 | 349,366 | -1.94(-1.64%) |
May 20, 2020 | 117.27 | 119.27 | 116.79 | 118.21 | 403,767 | +2.81(+2.44%) |
May 19, 2020 | 118.24 | 119.44 | 115.27 | 115.40 | 587,489 | -3.40(-2.86%) |
May 18, 2020 | 114.55 | 119.57 | 114.55 | 118.80 | 490,231 | +7.27(+6.52%) |
May 15, 2020 | 109.29 | 111.89 | 108.50 | 111.53 | 359,700 | +0.89(+0.80%) |
May 14, 2020 | 108.31 | 111.26 | 106.60 | 110.64 | 499,999 | +0.72(+0.66%) |
May 13, 2020 | 115.11 | 115.11 | 106.57 | 109.92 | 864,908 | -6.19(-5.33%) |
May 12, 2020 | 119.13 | 119.31 | 116.10 | 116.11 | 651,365 | -2.87(-2.41%) |
May 11, 2020 | 122.10 | 122.10 | 117.94 | 118.98 | 653,907 | -3.60(-2.94%) |
May 08, 2020 | 125.81 | 126.48 | 120.23 | 122.58 | 795,800 | -1.23(-0.99%) |
May 07, 2020 | 120.85 | 129.72 | 120.56 | 123.81 | 1,004,319 | +8.79(+7.64%) |
May 06, 2020 | 116.54 | 117.02 | 113.57 | 115.02 | 656,090 | -0.97(-0.84%) |
May 05, 2020 | 117.99 | 119.32 | 115.71 | 115.99 | 464,142 | -0.31(-0.27%) |
May 04, 2020 | 113.91 | 116.42 | 112.11 | 116.30 | 442,625 | +1.38(+1.20%) |
May 01, 2020 | 117.10 | 117.52 | 114.01 | 114.92 | 656,600 | -3.89(-3.27%) |
Apr 30, 2020 | 119.21 | 120.13 | 117.90 | 118.81 | 663,882 | -2.45(-2.02%) |
Apr 29, 2020 | 117.62 | 121.70 | 116.91 | 121.26 | 603,299 | +6.51(+5.67%) |
Apr 28, 2020 | 116.07 | 117.97 | 112.99 | 114.75 | 623,072 | +0.80(+0.70%) |
Apr 27, 2020 | 110.99 | 114.46 | 110.35 | 113.95 | 449,291 | +4.19(+3.82%) |
Apr 24, 2020 | 108.14 | 110.88 | 107.29 | 109.76 | 827,900 | +2.18(+2.03%) |
Apr 23, 2020 | 106.13 | 109.11 | 105.04 | 107.58 | 392,570 | +2.32(+2.20%) |
Apr 22, 2020 | 104.05 | 105.77 | 102.19 | 105.26 | 355,568 | +3.68(+3.62%) |
Apr 21, 2020 | 101.63 | 103.35 | 101.08 | 101.58 | 1,142,556 | -2.59(-2.49%) |
Apr 20, 2020 | 104.77 | 106.24 | 103.25 | 104.17 | 404,813 | -1.79(-1.69%) |
Apr 17, 2020 | 101.81 | 106.81 | 101.01 | 105.96 | 534,300 | +6.85(+6.91%) |
Apr 16, 2020 | 103.14 | 103.17 | 97.56 | 99.11 | 451,705 | -3.49(-3.40%) |
Apr 15, 2020 | 103.62 | 104.51 | 100.84 | 102.60 | 408,091 | -3.37(-3.18%) |
Apr 14, 2020 | 108.03 | 108.70 | 105.68 | 105.97 | 595,762 | +0.19(+0.18%) |
Apr 13, 2020 | 106.15 | 106.72 | 102.87 | 105.78 | 339,821 | -1.11(-1.04%) |
Apr 09, 2020 | 105.87 | 108.40 | 104.80 | 106.89 | 643,400 | +1.92(+1.83%) |
Apr 08, 2020 | 102.44 | 106.83 | 102.19 | 104.97 | 566,012 | +3.81(+3.77%) |
Apr 07, 2020 | 104.00 | 105.43 | 100.77 | 101.16 | 958,280 | +1.30(+1.30%) |
Apr 06, 2020 | 95.78 | 100.94 | 95.24 | 99.86 | 1,222,315 | +8.04(+8.76%) |
Apr 03, 2020 | 93.79 | 94.29 | 88.81 | 91.82 | 806,300 | -2.28(-2.42%) |
Apr 02, 2020 | 91.88 | 94.92 | 90.18 | 94.10 | 1,204,463 | +0.81(+0.87%) |