Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 115.87 | 117.20 | 115.36 | 116.33 | 672,194 | +0.25(+0.22%) |
Jun 29, 2020 | 116.24 | 117.09 | 114.70 | 116.08 | 782,366 | +0.75(+0.65%) |
Jun 26, 2020 | 113.58 | 115.94 | 113.10 | 115.33 | 1,266,032 | +0.88(+0.77%) |
Jun 25, 2020 | 112.58 | 114.59 | 111.63 | 114.45 | 534,946 | +1.31(+1.15%) |
Jun 24, 2020 | 114.41 | 115.91 | 112.97 | 113.14 | 625,450 | -2.72(-2.35%) |
Jun 23, 2020 | 116.32 | 117.19 | 114.66 | 115.86 | 842,151 | +2.63(+2.32%) |
Jun 22, 2020 | 113.06 | 114.00 | 111.56 | 113.23 | 613,535 | -0.45(-0.40%) |
Jun 19, 2020 | 117.22 | 117.22 | 112.58 | 113.69 | 1,152,762 | -1.64(-1.43%) |
Jun 18, 2020 | 114.82 | 115.75 | 114.30 | 115.33 | 687,817 | -0.50(-0.43%) |
Jun 17, 2020 | 115.82 | 117.47 | 114.24 | 115.83 | 922,811 | +3.03(+2.68%) |
Jun 16, 2020 | 114.57 | 115.14 | 112.25 | 112.81 | 1,060,240 | +0.98(+0.87%) |
Jun 15, 2020 | 107.66 | 112.27 | 106.62 | 111.83 | 594,431 | +1.53(+1.38%) |
Jun 12, 2020 | 111.46 | 112.01 | 107.75 | 110.30 | 845,021 | +1.31(+1.21%) |
Jun 11, 2020 | 112.64 | 113.35 | 108.50 | 108.99 | 792,794 | -6.04(-5.25%) |
Jun 10, 2020 | 115.74 | 117.56 | 114.87 | 115.03 | 789,685 | -0.79(-0.68%) |
Jun 09, 2020 | 115.94 | 116.49 | 114.87 | 115.82 | 657,241 | -2.13(-1.80%) |
Jun 08, 2020 | 118.07 | 118.32 | 116.25 | 117.95 | 635,358 | +1.23(+1.05%) |
Jun 05, 2020 | 115.59 | 116.92 | 114.47 | 116.72 | 1,053,250 | +3.04(+2.67%) |
Jun 04, 2020 | 112.36 | 113.70 | 111.66 | 113.69 | 929,268 | +1.59(+1.41%) |
Jun 03, 2020 | 115.65 | 115.82 | 111.85 | 112.10 | 1,012,828 | -1.76(-1.54%) |
Jun 02, 2020 | 111.45 | 115.17 | 111.45 | 113.86 | 1,069,916 | +2.15(+1.92%) |
Jun 01, 2020 | 115.05 | 115.54 | 111.65 | 111.71 | 979,623 | -3.97(-3.44%) |
May 29, 2020 | 114.45 | 116.20 | 114.09 | 115.69 | 1,044,044 | +0.76(+0.66%) |
May 28, 2020 | 115.71 | 116.71 | 114.11 | 114.92 | 961,587 | -0.62(-0.54%) |
May 27, 2020 | 111.62 | 115.55 | 110.80 | 115.54 | 1,319,585 | +4.82(+4.35%) |
May 26, 2020 | 109.23 | 110.86 | 108.25 | 110.73 | 1,364,387 | +5.88(+5.61%) |
May 22, 2020 | 102.44 | 104.96 | 101.57 | 104.85 | 872,743 | +2.27(+2.21%) |
May 21, 2020 | 101.87 | 103.04 | 101.23 | 102.58 | 663,592 | +1.06(+1.05%) |
May 20, 2020 | 100.38 | 102.39 | 100.25 | 101.52 | 595,511 | +2.83(+2.87%) |
May 19, 2020 | 98.54 | 101.09 | 98.51 | 98.68 | 484,213 | -0.54(-0.55%) |
May 18, 2020 | 98.11 | 99.94 | 97.34 | 99.22 | 677,713 | +4.35(+4.59%) |
May 15, 2020 | 94.06 | 95.82 | 93.60 | 94.87 | 875,847 | -0.53(-0.56%) |
May 14, 2020 | 93.22 | 95.69 | 92.13 | 95.41 | 749,356 | +0.70(+0.73%) |
May 13, 2020 | 96.59 | 97.00 | 93.28 | 94.71 | 529,876 | -1.79(-1.85%) |
May 12, 2020 | 100.32 | 101.31 | 96.33 | 96.50 | 599,598 | -3.27(-3.28%) |
May 11, 2020 | 98.75 | 100.48 | 97.89 | 99.77 | 447,474 | -0.05(-0.05%) |
May 08, 2020 | 97.38 | 99.92 | 97.34 | 99.81 | 501,799 | +3.05(+3.15%) |
May 07, 2020 | 97.39 | 98.41 | 96.38 | 96.77 | 558,899 | +0.55(+0.57%) |
May 06, 2020 | 97.81 | 97.90 | 95.96 | 96.22 | 551,917 | -1.20(-1.23%) |
May 05, 2020 | 98.53 | 98.53 | 96.85 | 97.41 | 732,546 | +0.64(+0.66%) |
May 04, 2020 | 96.91 | 96.91 | 93.19 | 96.78 | 985,403 | -0.47(-0.48%) |
May 01, 2020 | 96.02 | 98.33 | 95.37 | 97.24 | 777,300 | -0.25(-0.25%) |
Apr 30, 2020 | 101.23 | 101.38 | 97.18 | 97.49 | 1,061,935 | -4.41(-4.32%) |
Apr 29, 2020 | 103.78 | 103.92 | 100.72 | 101.90 | 999,341 | +0.26(+0.26%) |
Apr 28, 2020 | 102.88 | 103.73 | 101.39 | 101.64 | 764,343 | +0.74(+0.74%) |
Apr 27, 2020 | 98.71 | 102.00 | 98.07 | 100.89 | 663,921 | +2.94(+3.00%) |
Apr 24, 2020 | 98.01 | 98.47 | 96.56 | 97.95 | 915,252 | +0.70(+0.72%) |
Apr 23, 2020 | 96.63 | 98.25 | 95.89 | 97.25 | 1,054,605 | +0.60(+0.62%) |
Apr 22, 2020 | 98.17 | 98.17 | 95.33 | 96.65 | 628,012 | +0.36(+0.37%) |
Apr 21, 2020 | 93.54 | 97.32 | 93.54 | 96.29 | 790,225 | -0.97(-1.00%) |
Apr 20, 2020 | 102.33 | 103.39 | 97.00 | 97.27 | 1,073,855 | -6.45(-6.22%) |
Apr 17, 2020 | 102.20 | 104.26 | 101.24 | 103.72 | 965,246 | +3.69(+3.69%) |
Apr 16, 2020 | 96.78 | 100.38 | 95.93 | 100.03 | 1,241,052 | +2.82(+2.91%) |
Apr 15, 2020 | 96.68 | 98.62 | 94.10 | 97.20 | 1,663,190 | +2.82(+2.99%) |
Apr 14, 2020 | 93.38 | 95.94 | 92.78 | 94.38 | 1,790,835 | +2.85(+3.12%) |
Apr 13, 2020 | 95.73 | 95.74 | 90.99 | 91.52 | 939,560 | -4.11(-4.29%) |
Apr 09, 2020 | 96.62 | 99.34 | 94.02 | 95.63 | 1,058,182 | +0.35(+0.36%) |
Apr 08, 2020 | 95.64 | 96.21 | 94.52 | 95.28 | 1,130,049 | +0.37(+0.39%) |
Apr 07, 2020 | 96.13 | 97.49 | 93.76 | 94.92 | 1,734,705 | +1.47(+1.57%) |
Apr 06, 2020 | 89.64 | 94.20 | 88.76 | 93.45 | 1,249,216 | +6.91(+7.99%) |
Apr 03, 2020 | 87.15 | 88.74 | 85.51 | 86.54 | 877,289 | -1.08(-1.23%) |
Apr 02, 2020 | 86.03 | 88.11 | 84.87 | 87.62 | 943,916 | +0.37(+0.42%) |