Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 124.47 | 127.58 | 124.47 | 126.76 | 647,567 | +2.29(+1.84%) |
Jun 29, 2020 | 124.76 | 127.10 | 122.54 | 124.47 | 751,665 | +1.21(+0.98%) |
Jun 26, 2020 | 125.66 | 127.70 | 122.71 | 123.26 | 1,323,665 | -3.27(-2.58%) |
Jun 25, 2020 | 120.80 | 126.91 | 118.33 | 126.53 | 1,596,716 | +4.88(+4.01%) |
Jun 24, 2020 | 120.42 | 122.65 | 118.70 | 121.65 | 494,697 | -0.10(-0.08%) |
Jun 23, 2020 | 122.77 | 123.79 | 120.27 | 121.75 | 977,918 | -0.37(-0.31%) |
Jun 22, 2020 | 120.68 | 126.70 | 120.22 | 122.12 | 1,111,764 | +1.92(+1.60%) |
Jun 19, 2020 | 114.75 | 120.75 | 112.65 | 120.20 | 1,733,569 | +10.12(+9.20%) |
Jun 18, 2020 | 112.71 | 113.52 | 109.19 | 110.07 | 764,301 | -4.12(-3.61%) |
Jun 17, 2020 | 108.67 | 115.46 | 108.67 | 114.19 | 881,463 | +6.03(+5.57%) |
Jun 16, 2020 | 112.46 | 112.91 | 106.95 | 108.16 | 751,959 | -1.32(-1.21%) |
Jun 15, 2020 | 106.09 | 109.69 | 105.71 | 109.49 | 633,694 | +2.52(+2.35%) |
Jun 12, 2020 | 108.92 | 109.27 | 104.54 | 106.97 | 518,369 | +0.83(+0.78%) |
Jun 11, 2020 | 107.53 | 111.84 | 106.03 | 106.14 | 583,771 | -3.88(-3.53%) |
Jun 10, 2020 | 108.83 | 111.21 | 106.72 | 110.02 | 774,085 | +1.75(+1.62%) |
Jun 09, 2020 | 104.80 | 108.43 | 103.10 | 108.27 | 733,383 | +2.75(+2.61%) |
Jun 08, 2020 | 108.98 | 110.40 | 104.45 | 105.52 | 1,146,603 | -3.83(-3.50%) |
Jun 05, 2020 | 111.14 | 112.86 | 108.08 | 109.35 | 729,272 | -0.77(-0.70%) |
Jun 04, 2020 | 110.68 | 111.94 | 109.08 | 110.12 | 690,148 | -0.77(-0.70%) |
Jun 03, 2020 | 114.42 | 115.41 | 110.23 | 110.90 | 579,493 | -2.37(-2.09%) |
Jun 02, 2020 | 112.52 | 114.27 | 110.96 | 113.27 | 704,830 | +1.94(+1.74%) |
Jun 01, 2020 | 111.78 | 113.20 | 109.66 | 111.33 | 606,499 | +0.19(+0.17%) |
May 29, 2020 | 108.93 | 111.76 | 107.19 | 111.14 | 906,817 | +2.62(+2.42%) |
May 28, 2020 | 110.28 | 111.46 | 107.65 | 108.51 | 710,236 | -0.72(-0.66%) |
May 27, 2020 | 108.13 | 109.91 | 104.00 | 109.23 | 1,041,400 | +0.79(+0.73%) |
May 26, 2020 | 113.67 | 113.67 | 108.00 | 108.44 | 1,038,264 | -2.03(-1.84%) |
May 22, 2020 | 111.35 | 111.35 | 108.97 | 110.47 | 600,558 | -0.02(-0.02%) |
May 21, 2020 | 112.01 | 112.42 | 109.81 | 110.49 | 573,787 | -1.28(-1.14%) |
May 20, 2020 | 112.26 | 112.98 | 110.51 | 111.76 | 439,057 | +1.52(+1.38%) |
May 19, 2020 | 111.00 | 113.00 | 110.10 | 110.24 | 590,162 | -0.50(-0.45%) |
May 18, 2020 | 118.47 | 119.37 | 110.60 | 110.74 | 804,977 | -5.00(-4.32%) |
May 15, 2020 | 110.52 | 115.88 | 110.52 | 115.75 | 725,541 | +4.65(+4.18%) |
May 14, 2020 | 107.08 | 112.08 | 106.43 | 111.10 | 517,017 | +1.60(+1.46%) |
May 13, 2020 | 111.25 | 113.18 | 108.19 | 109.50 | 729,809 | -2.08(-1.86%) |
May 12, 2020 | 116.01 | 116.19 | 111.34 | 111.57 | 502,032 | -3.69(-3.20%) |
May 11, 2020 | 113.77 | 115.91 | 113.06 | 115.26 | 581,352 | -0.98(-0.84%) |
May 08, 2020 | 113.28 | 116.97 | 112.15 | 116.24 | 602,094 | +4.15(+3.70%) |
May 07, 2020 | 113.10 | 115.15 | 110.57 | 112.09 | 708,488 | +0.02(+0.02%) |
May 06, 2020 | 110.56 | 115.57 | 107.95 | 112.07 | 1,218,820 | +1.86(+1.69%) |
May 05, 2020 | 111.51 | 112.91 | 109.90 | 110.22 | 865,412 | +0.70(+0.64%) |
May 04, 2020 | 106.23 | 109.69 | 105.28 | 109.51 | 488,239 | +1.80(+1.67%) |
May 01, 2020 | 103.98 | 107.90 | 103.79 | 107.71 | 562,481 | +0.84(+0.79%) |
Apr 30, 2020 | 105.79 | 107.75 | 104.71 | 106.87 | 712,565 | -0.77(-0.72%) |
Apr 29, 2020 | 106.61 | 110.00 | 105.74 | 107.64 | 828,418 | +2.33(+2.22%) |
Apr 28, 2020 | 104.41 | 105.83 | 102.51 | 105.31 | 547,490 | +2.30(+2.23%) |
Apr 27, 2020 | 105.87 | 106.62 | 102.73 | 103.02 | 646,969 | -0.87(-0.83%) |
Apr 24, 2020 | 100.00 | 104.35 | 98.93 | 103.88 | 600,448 | +4.18(+4.20%) |
Apr 23, 2020 | 103.76 | 104.23 | 99.62 | 99.70 | 684,839 | -2.77(-2.70%) |
Apr 22, 2020 | 98.29 | 103.50 | 98.29 | 102.47 | 570,433 | +4.53(+4.62%) |
Apr 21, 2020 | 100.02 | 101.45 | 95.99 | 97.94 | 496,388 | -1.71(-1.72%) |
Apr 20, 2020 | 96.49 | 100.94 | 94.79 | 99.65 | 630,339 | +2.01(+2.06%) |
Apr 17, 2020 | 95.72 | 98.31 | 92.71 | 97.64 | 588,048 | +3.97(+4.24%) |
Apr 16, 2020 | 92.92 | 94.32 | 91.25 | 93.67 | 650,765 | +1.38(+1.49%) |
Apr 15, 2020 | 88.46 | 93.99 | 87.61 | 92.29 | 487,004 | -0.56(-0.61%) |
Apr 14, 2020 | 92.47 | 93.51 | 90.22 | 92.85 | 464,933 | +1.90(+2.08%) |
Apr 13, 2020 | 90.96 | 91.24 | 86.88 | 90.96 | 409,765 | +0.04(+0.04%) |
Apr 09, 2020 | 88.84 | 92.52 | 87.97 | 90.92 | 1,001,186 | +3.05(+3.47%) |
Apr 08, 2020 | 85.38 | 89.98 | 84.11 | 87.87 | 1,145,599 | +3.75(+4.45%) |
Apr 07, 2020 | 83.31 | 88.58 | 80.23 | 84.12 | 1,943,310 | +6.96(+9.02%) |
Apr 06, 2020 | 74.59 | 77.84 | 73.37 | 77.16 | 643,998 | +6.40(+9.04%) |
Apr 03, 2020 | 72.70 | 73.26 | 67.44 | 70.76 | 874,227 | -1.73(-2.39%) |
Apr 02, 2020 | 71.21 | 75.03 | 70.31 | 72.50 | 864,641 | -0.20(-0.28%) |