Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.83 | 114.66 | 113.83 | 114.59 | 25,850 | +0.94(+0.82%) |
Jun 29, 2020 | 113.79 | 113.79 | 113.40 | 113.66 | 17,867 | -0.43(-0.38%) |
Jun 26, 2020 | 114.28 | 114.28 | 113.95 | 114.09 | 15,181 | -0.78(-0.68%) |
Jun 25, 2020 | 114.80 | 114.90 | 114.61 | 114.87 | 79,023 | +0.07(+0.06%) |
Jun 24, 2020 | 115.38 | 115.50 | 114.81 | 114.81 | 55,679 | -0.96(-0.83%) |
Jun 23, 2020 | 115.46 | 115.92 | 115.46 | 115.77 | 51,461 | +0.49(+0.42%) |
Jun 22, 2020 | 114.76 | 115.39 | 114.65 | 115.28 | 55,170 | +0.96(+0.84%) |
Jun 19, 2020 | 114.56 | 114.56 | 114.19 | 114.32 | 31,409 | -0.53(-0.47%) |
Jun 18, 2020 | 115.02 | 115.16 | 114.75 | 114.85 | 12,985 | -1.21(-1.05%) |
Jun 17, 2020 | 116.11 | 116.12 | 115.83 | 116.07 | 5,691 | -0.17(-0.14%) |
Jun 16, 2020 | 116.94 | 116.94 | 116.23 | 116.23 | 9,695 | -0.24(-0.21%) |
Jun 15, 2020 | 116.04 | 116.49 | 115.91 | 116.48 | 9,055 | +0.66(+0.57%) |
Jun 12, 2020 | 116.61 | 116.61 | 115.45 | 115.82 | 8,690 | -0.60(-0.52%) |
Jun 11, 2020 | 116.87 | 117.24 | 116.42 | 116.42 | 38,203 | -1.67(-1.42%) |
Jun 10, 2020 | 118.13 | 118.43 | 117.86 | 118.09 | 31,337 | +0.36(+0.31%) |
Jun 09, 2020 | 117.16 | 117.87 | 117.16 | 117.73 | 19,240 | -0.03(-0.02%) |
Jun 08, 2020 | 117.32 | 117.80 | 117.31 | 117.76 | 21,678 | +0.60(+0.51%) |
Jun 05, 2020 | 117.47 | 117.77 | 117.14 | 117.16 | 50,255 | +0.69(+0.59%) |
Jun 04, 2020 | 116.05 | 116.84 | 116.02 | 116.47 | 35,592 | -0.06(-0.05%) |
Jun 03, 2020 | 116.21 | 116.63 | 116.21 | 116.52 | 148,192 | +0.48(+0.41%) |
Jun 02, 2020 | 116.27 | 116.27 | 115.90 | 116.05 | 16,435 | +0.44(+0.38%) |
Jun 01, 2020 | 114.85 | 115.67 | 114.81 | 115.61 | 71,000 | +1.36(+1.19%) |
May 29, 2020 | 114.18 | 114.55 | 113.78 | 114.25 | 20,102 | +0.35(+0.31%) |
May 28, 2020 | 113.67 | 114.17 | 113.67 | 113.90 | 23,991 | +0.55(+0.48%) |
May 27, 2020 | 113.51 | 113.53 | 112.93 | 113.35 | 45,634 | -0.68(-0.59%) |
May 26, 2020 | 114.21 | 114.34 | 113.98 | 114.03 | 73,698 | +1.43(+1.27%) |
May 22, 2020 | 112.63 | 112.88 | 112.55 | 112.60 | 10,993 | -0.43(-0.38%) |
May 21, 2020 | 113.15 | 113.21 | 113.03 | 113.03 | 17,211 | -0.10(-0.09%) |
May 20, 2020 | 113.60 | 113.60 | 113.12 | 113.13 | 21,368 | -0.23(-0.20%) |
May 19, 2020 | 113.28 | 113.75 | 113.25 | 113.36 | 15,099 | +0.48(+0.42%) |
May 18, 2020 | 112.89 | 113.03 | 112.67 | 112.89 | 16,542 | +0.75(+0.66%) |
May 15, 2020 | 112.56 | 112.56 | 112.08 | 112.14 | 8,690 | -1.00(-0.89%) |
May 14, 2020 | 112.83 | 113.14 | 112.75 | 113.14 | 15,905 | +0.06(+0.05%) |
May 13, 2020 | 113.77 | 113.77 | 113.01 | 113.09 | 22,153 | -0.54(-0.48%) |
May 12, 2020 | 114.04 | 114.04 | 113.61 | 113.63 | 5,141 | -0.55(-0.48%) |
May 11, 2020 | 114.18 | 114.23 | 114.02 | 114.18 | 10,310 | -0.62(-0.54%) |
May 08, 2020 | 115.00 | 115.31 | 114.78 | 114.81 | 7,433 | +0.49(+0.43%) |
May 07, 2020 | 113.85 | 114.36 | 113.62 | 114.32 | 6,729 | +0.12(+0.10%) |
May 06, 2020 | 114.60 | 114.60 | 114.20 | 114.20 | 5,816 | -0.89(-0.77%) |
May 05, 2020 | 115.19 | 115.27 | 115.09 | 115.09 | 26,447 | -0.04(-0.03%) |
May 04, 2020 | 114.93 | 115.18 | 114.93 | 115.13 | 7,938 | -0.60(-0.52%) |
May 01, 2020 | 115.90 | 115.99 | 115.51 | 115.73 | 20,206 | -0.82(-0.71%) |
Apr 30, 2020 | 115.63 | 116.94 | 115.59 | 116.55 | 45,035 | +1.26(+1.09%) |
Apr 29, 2020 | 115.10 | 115.31 | 114.91 | 115.29 | 18,186 | +0.19(+0.17%) |
Apr 28, 2020 | 115.43 | 115.49 | 115.00 | 115.10 | 9,846 | +0.09(+0.07%) |
Apr 27, 2020 | 115.02 | 115.03 | 114.82 | 115.02 | 12,258 | +0.58(+0.51%) |
Apr 24, 2020 | 114.22 | 114.43 | 114.11 | 114.43 | 2,408 | +0.12(+0.11%) |
Apr 23, 2020 | 114.55 | 114.76 | 114.26 | 114.31 | 2,986 | +0.29(+0.25%) |
Apr 22, 2020 | 114.21 | 114.27 | 113.91 | 114.02 | 28,548 | +0.14(+0.12%) |
Apr 21, 2020 | 113.65 | 114.14 | 113.45 | 113.88 | 24,788 | -1.16(-1.00%) |
Apr 20, 2020 | 115.00 | 115.38 | 115.00 | 115.03 | 9,935 | -0.62(-0.54%) |
Apr 17, 2020 | 115.57 | 115.78 | 115.45 | 115.66 | 5,444 | +0.39(+0.34%) |
Apr 16, 2020 | 115.67 | 115.75 | 114.88 | 115.26 | 11,461 | -0.64(-0.55%) |
Apr 15, 2020 | 115.29 | 116.33 | 115.25 | 115.90 | 66,700 | -0.91(-0.78%) |
Apr 14, 2020 | 116.31 | 117.03 | 116.28 | 116.81 | 88,730 | +0.98(+0.85%) |
Apr 13, 2020 | 115.53 | 115.97 | 115.53 | 115.83 | 11,213 | +0.42(+0.36%) |
Apr 09, 2020 | 115.44 | 115.52 | 115.14 | 115.41 | 59,469 | +0.91(+0.79%) |
Apr 08, 2020 | 114.58 | 114.95 | 114.49 | 114.50 | 66,856 | +0.26(+0.23%) |
Apr 07, 2020 | 114.44 | 114.44 | 113.91 | 114.24 | 87,853 | +0.93(+0.82%) |
Apr 06, 2020 | 113.66 | 114.01 | 113.08 | 113.31 | 78,618 | +0.49(+0.43%) |
Apr 03, 2020 | 113.55 | 113.82 | 112.83 | 112.83 | 212,434 | -1.90(-1.66%) |
Apr 02, 2020 | 114.57 | 114.86 | 114.37 | 114.73 | 45,293 | +0.01(+0.01%) |