Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 124.46 | 124.80 | 122.56 | 123.86 | 1,041,649 | +0.17(+0.14%) |
Jun 29, 2020 | 122.18 | 124.71 | 121.66 | 123.69 | 1,140,622 | +1.53(+1.25%) |
Jun 26, 2020 | 123.11 | 124.39 | 121.26 | 122.16 | 1,752,139 | -0.79(-0.64%) |
Jun 25, 2020 | 123.53 | 123.53 | 120.87 | 122.95 | 884,443 | -0.49(-0.40%) |
Jun 24, 2020 | 119.08 | 123.78 | 119.08 | 123.44 | 1,813,628 | +1.96(+1.61%) |
Jun 23, 2020 | 122.37 | 123.95 | 121.26 | 121.48 | 1,909,996 | -0.79(-0.65%) |
Jun 22, 2020 | 119.11 | 122.92 | 118.63 | 122.27 | 1,312,713 | +2.28(+1.90%) |
Jun 19, 2020 | 119.89 | 120.65 | 116.39 | 119.99 | 2,698,382 | +1.91(+1.62%) |
Jun 18, 2020 | 117.48 | 118.50 | 116.75 | 118.08 | 1,219,453 | +0.79(+0.67%) |
Jun 17, 2020 | 117.16 | 118.37 | 116.54 | 117.29 | 1,278,194 | +0.90(+0.77%) |
Jun 16, 2020 | 115.50 | 116.52 | 113.68 | 116.39 | 1,289,248 | +2.23(+1.95%) |
Jun 15, 2020 | 109.65 | 114.70 | 109.14 | 114.16 | 1,347,552 | +2.84(+2.55%) |
Jun 12, 2020 | 113.01 | 114.50 | 110.09 | 111.32 | 996,996 | -0.71(-0.64%) |
Jun 11, 2020 | 113.02 | 115.90 | 111.47 | 112.04 | 1,577,156 | -1.95(-1.72%) |
Jun 10, 2020 | 115.97 | 116.64 | 113.34 | 113.99 | 841,765 | -1.08(-0.94%) |
Jun 09, 2020 | 114.66 | 115.63 | 113.96 | 115.07 | 1,050,767 | +0.19(+0.16%) |
Jun 08, 2020 | 113.05 | 114.88 | 112.30 | 114.88 | 1,508,365 | +0.10(+0.09%) |
Jun 05, 2020 | 116.53 | 116.73 | 113.57 | 114.78 | 1,655,738 | -0.23(-0.20%) |
Jun 04, 2020 | 115.36 | 116.67 | 113.53 | 115.02 | 1,703,687 | -0.46(-0.40%) |
Jun 03, 2020 | 116.54 | 116.55 | 113.91 | 115.48 | 1,517,615 | -0.84(-0.72%) |
Jun 02, 2020 | 113.99 | 116.46 | 113.80 | 116.31 | 1,373,794 | +1.03(+0.90%) |
Jun 01, 2020 | 114.70 | 116.94 | 114.70 | 115.28 | 1,663,732 | +0.60(+0.52%) |
May 29, 2020 | 111.75 | 115.15 | 111.21 | 114.68 | 2,717,321 | +2.86(+2.55%) |
May 28, 2020 | 113.39 | 114.42 | 111.13 | 111.82 | 2,404,278 | -0.73(-0.65%) |
May 27, 2020 | 108.83 | 113.10 | 105.90 | 112.55 | 4,379,383 | +8.03(+7.69%) |
May 26, 2020 | 106.35 | 106.54 | 104.23 | 104.52 | 1,568,353 | -0.60(-0.57%) |
May 22, 2020 | 103.05 | 105.30 | 102.39 | 105.12 | 1,472,192 | +3.05(+2.99%) |
May 21, 2020 | 101.47 | 102.50 | 100.80 | 102.06 | 1,195,677 | +1.09(+1.08%) |
May 20, 2020 | 102.76 | 103.67 | 100.25 | 100.98 | 1,661,376 | -1.19(-1.16%) |
May 19, 2020 | 102.30 | 104.52 | 100.51 | 102.17 | 1,656,785 | -0.66(-0.64%) |
May 18, 2020 | 105.81 | 106.69 | 102.38 | 102.82 | 1,863,946 | -1.84(-1.75%) |
May 15, 2020 | 100.34 | 104.90 | 100.01 | 104.66 | 3,592,963 | +4.58(+4.58%) |
May 14, 2020 | 99.08 | 100.23 | 98.27 | 100.08 | 1,234,040 | +0.31(+0.31%) |
May 13, 2020 | 100.60 | 101.57 | 98.32 | 99.77 | 1,668,694 | -1.15(-1.14%) |
May 12, 2020 | 102.88 | 103.14 | 100.88 | 100.92 | 1,059,392 | -1.27(-1.24%) |
May 11, 2020 | 100.42 | 102.85 | 99.59 | 102.19 | 1,344,618 | +1.75(+1.74%) |
May 08, 2020 | 99.81 | 101.01 | 98.81 | 100.44 | 996,046 | +1.91(+1.94%) |
May 07, 2020 | 99.36 | 100.67 | 98.35 | 98.52 | 1,222,241 | +0.11(+0.11%) |
May 06, 2020 | 99.40 | 99.52 | 98.19 | 98.41 | 1,063,830 | -0.05(-0.05%) |
May 05, 2020 | 97.15 | 98.78 | 96.83 | 98.46 | 2,088,231 | +2.49(+2.60%) |
May 04, 2020 | 95.69 | 96.95 | 95.18 | 95.97 | 949,765 | +0.33(+0.34%) |
May 01, 2020 | 93.34 | 95.99 | 93.25 | 95.64 | 1,127,024 | +0.62(+0.65%) |
Apr 30, 2020 | 93.68 | 95.55 | 92.78 | 95.02 | 1,487,151 | +0.29(+0.31%) |
Apr 29, 2020 | 96.48 | 97.50 | 94.57 | 94.73 | 1,885,614 | -1.70(-1.77%) |
Apr 28, 2020 | 98.14 | 98.36 | 96.25 | 96.43 | 1,895,030 | -0.14(-0.15%) |
Apr 27, 2020 | 96.66 | 98.36 | 94.99 | 96.58 | 2,307,857 | +1.04(+1.09%) |
Apr 24, 2020 | 90.87 | 95.56 | 89.99 | 95.54 | 3,387,477 | +6.46(+7.26%) |
Apr 23, 2020 | 89.37 | 91.11 | 87.23 | 89.07 | 2,535,171 | -0.33(-0.37%) |
Apr 22, 2020 | 88.16 | 90.31 | 86.78 | 89.40 | 2,193,479 | +2.15(+2.47%) |
Apr 21, 2020 | 85.66 | 88.47 | 85.64 | 87.24 | 1,613,883 | -0.28(-0.32%) |
Apr 20, 2020 | 85.64 | 88.40 | 84.72 | 87.53 | 1,688,461 | +0.67(+0.77%) |
Apr 17, 2020 | 87.24 | 88.05 | 84.70 | 86.86 | 1,399,653 | +1.42(+1.67%) |
Apr 16, 2020 | 86.15 | 86.31 | 83.99 | 85.44 | 1,446,885 | +0.43(+0.51%) |
Apr 15, 2020 | 83.19 | 86.14 | 82.72 | 85.01 | 1,431,524 | -2.08(-2.39%) |
Apr 14, 2020 | 83.92 | 87.65 | 83.79 | 87.09 | 1,452,932 | +3.08(+3.67%) |
Apr 13, 2020 | 82.59 | 84.21 | 80.97 | 84.00 | 1,513,141 | +1.35(+1.63%) |
Apr 09, 2020 | 86.46 | 86.46 | 82.28 | 82.65 | 2,120,829 | -2.31(-2.72%) |
Apr 08, 2020 | 81.60 | 85.45 | 79.83 | 84.97 | 2,596,322 | +3.94(+4.87%) |
Apr 07, 2020 | 84.33 | 85.01 | 80.29 | 81.02 | 3,132,741 | -1.38(-1.67%) |
Apr 06, 2020 | 77.37 | 82.79 | 76.86 | 82.40 | 2,685,429 | +7.93(+10.64%) |
Apr 03, 2020 | 78.52 | 79.55 | 74.22 | 74.48 | 1,570,980 | -4.36(-5.53%) |
Apr 02, 2020 | 77.76 | 81.23 | 77.04 | 78.83 | 1,640,642 | +0.14(+0.18%) |