Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.79 | 116.59 | 113.79 | 116.08 | 3,028,169 | +1.15(+1.00%) |
Jun 29, 2020 | 113.53 | 115.66 | 113.12 | 114.93 | 3,049,835 | +2.62(+2.34%) |
Jun 26, 2020 | 114.09 | 114.19 | 111.44 | 112.31 | 3,973,161 | -2.13(-1.86%) |
Jun 25, 2020 | 111.59 | 114.55 | 110.85 | 114.44 | 3,163,240 | +2.43(+2.17%) |
Jun 24, 2020 | 114.51 | 114.55 | 111.79 | 112.00 | 4,104,489 | -3.84(-3.32%) |
Jun 23, 2020 | 116.89 | 117.06 | 115.46 | 115.85 | 2,568,738 | +0.42(+0.37%) |
Jun 22, 2020 | 115.95 | 116.06 | 114.33 | 115.43 | 3,056,081 | -1.53(-1.31%) |
Jun 19, 2020 | 119.29 | 119.29 | 115.37 | 116.96 | 7,067,296 | -0.12(-0.10%) |
Jun 18, 2020 | 116.67 | 118.35 | 116.26 | 117.08 | 2,685,695 | -0.59(-0.50%) |
Jun 17, 2020 | 119.44 | 119.72 | 117.23 | 117.67 | 3,517,120 | -1.72(-1.44%) |
Jun 16, 2020 | 120.55 | 121.53 | 115.98 | 119.39 | 7,499,449 | +5.97(+5.26%) |
Jun 15, 2020 | 108.75 | 114.13 | 108.29 | 113.42 | 4,460,716 | +0.42(+0.37%) |
Jun 12, 2020 | 114.15 | 114.85 | 109.52 | 113.00 | 4,895,996 | +1.47(+1.32%) |
Jun 11, 2020 | 116.00 | 116.39 | 111.51 | 111.53 | 6,504,686 | -9.99(-8.22%) |
Jun 10, 2020 | 122.70 | 124.23 | 119.79 | 121.53 | 4,378,528 | -1.61(-1.30%) |
Jun 09, 2020 | 123.89 | 124.25 | 122.23 | 123.13 | 4,160,837 | -3.24(-2.56%) |
Jun 08, 2020 | 124.17 | 128.41 | 124.17 | 126.37 | 4,510,450 | +2.39(+1.92%) |
Jun 05, 2020 | 126.49 | 127.89 | 122.40 | 123.99 | 6,094,004 | +5.65(+4.78%) |
Jun 04, 2020 | 115.08 | 118.40 | 114.46 | 118.33 | 3,352,580 | +1.72(+1.47%) |
Jun 03, 2020 | 115.11 | 116.85 | 114.71 | 116.62 | 4,042,724 | +3.46(+3.06%) |
Jun 02, 2020 | 111.80 | 113.62 | 111.29 | 113.16 | 3,243,778 | +2.59(+2.34%) |
Jun 01, 2020 | 109.98 | 111.21 | 107.92 | 110.57 | 2,323,268 | +0.34(+0.31%) |
May 29, 2020 | 109.77 | 110.76 | 107.88 | 110.23 | 4,662,127 | -0.56(-0.51%) |
May 28, 2020 | 114.47 | 114.55 | 110.37 | 110.79 | 4,080,250 | -1.54(-1.37%) |
May 27, 2020 | 109.86 | 112.40 | 109.68 | 112.33 | 4,862,514 | +4.60(+4.27%) |
May 26, 2020 | 106.42 | 108.79 | 106.42 | 107.74 | 4,560,836 | +4.53(+4.39%) |
May 22, 2020 | 104.73 | 104.75 | 102.29 | 103.20 | 2,980,579 | -1.46(-1.39%) |
May 21, 2020 | 105.48 | 106.15 | 104.44 | 104.66 | 2,552,681 | -1.50(-1.41%) |
May 20, 2020 | 103.97 | 107.80 | 103.73 | 106.16 | 4,069,913 | +3.31(+3.22%) |
May 19, 2020 | 105.48 | 105.93 | 102.78 | 102.84 | 3,710,598 | -2.70(-2.56%) |
May 18, 2020 | 102.97 | 106.13 | 102.78 | 105.54 | 6,106,688 | +6.51(+6.58%) |
May 15, 2020 | 96.51 | 99.09 | 95.69 | 99.03 | 7,174,205 | +1.59(+1.63%) |
May 14, 2020 | 94.05 | 97.52 | 91.96 | 97.44 | 6,037,445 | +1.57(+1.64%) |
May 13, 2020 | 96.48 | 96.61 | 94.10 | 95.87 | 5,857,583 | -0.48(-0.50%) |
May 12, 2020 | 100.12 | 100.32 | 96.35 | 96.35 | 4,214,535 | -3.31(-3.32%) |
May 11, 2020 | 101.08 | 101.64 | 99.27 | 99.66 | 4,583,779 | -3.21(-3.12%) |
May 08, 2020 | 99.99 | 102.95 | 99.38 | 102.87 | 4,264,789 | +4.42(+4.49%) |
May 07, 2020 | 100.04 | 100.98 | 97.98 | 98.45 | 4,772,233 | -0.35(-0.35%) |
May 06, 2020 | 100.96 | 101.16 | 97.91 | 98.80 | 4,865,667 | -1.14(-1.14%) |
May 05, 2020 | 100.24 | 101.94 | 99.78 | 99.94 | 3,789,864 | +1.09(+1.10%) |
May 04, 2020 | 100.95 | 101.19 | 97.80 | 98.84 | 4,904,398 | -2.90(-2.85%) |
May 01, 2020 | 104.61 | 105.15 | 101.46 | 101.74 | 4,315,900 | -5.05(-4.73%) |
Apr 30, 2020 | 108.28 | 108.51 | 105.83 | 106.79 | 4,402,637 | -3.38(-3.07%) |
Apr 29, 2020 | 107.32 | 110.86 | 106.93 | 110.17 | 4,642,080 | +4.22(+3.98%) |
Apr 28, 2020 | 108.15 | 108.28 | 104.03 | 105.95 | 6,107,108 | +0.24(+0.23%) |
Apr 27, 2020 | 101.72 | 106.56 | 100.69 | 105.71 | 5,821,495 | +1.06(+1.02%) |
Apr 24, 2020 | 104.60 | 104.96 | 102.05 | 104.64 | 3,319,395 | +1.04(+1.00%) |
Apr 23, 2020 | 102.16 | 105.74 | 101.81 | 103.61 | 3,863,696 | +2.08(+2.05%) |
Apr 22, 2020 | 102.80 | 102.86 | 100.21 | 101.52 | 4,135,693 | +0.72(+0.72%) |
Apr 21, 2020 | 101.89 | 101.89 | 99.65 | 100.80 | 6,258,553 | -4.70(-4.45%) |
Apr 20, 2020 | 105.01 | 107.42 | 102.88 | 105.50 | 4,450,241 | -1.22(-1.14%) |
Apr 17, 2020 | 105.02 | 106.94 | 104.47 | 106.72 | 4,503,235 | +3.77(+3.66%) |
Apr 16, 2020 | 101.70 | 103.17 | 98.98 | 102.95 | 6,511,269 | +1.54(+1.51%) |
Apr 15, 2020 | 102.71 | 102.84 | 99.84 | 101.41 | 6,215,508 | -4.61(-4.35%) |
Apr 14, 2020 | 105.93 | 107.15 | 104.12 | 106.02 | 7,879,962 | +2.24(+2.16%) |
Apr 13, 2020 | 109.07 | 109.16 | 103.27 | 103.78 | 11,568,042 | -9.90(-8.71%) |
Apr 09, 2020 | 116.98 | 117.84 | 111.97 | 113.69 | 5,227,773 | -2.16(-1.86%) |
Apr 08, 2020 | 111.83 | 116.55 | 110.06 | 115.84 | 5,153,392 | +4.98(+4.49%) |
Apr 07, 2020 | 111.74 | 117.11 | 109.58 | 110.86 | 9,336,264 | +1.36(+1.24%) |
Apr 06, 2020 | 109.15 | 110.68 | 107.41 | 109.50 | 6,362,156 | +5.24(+5.02%) |
Apr 03, 2020 | 105.02 | 106.24 | 101.95 | 104.27 | 5,539,125 | -1.88(-1.77%) |
Apr 02, 2020 | 101.14 | 107.77 | 101.05 | 106.15 | 8,914,724 | +4.90(+4.84%) |