Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 118.90 | 120.85 | 118.57 | 120.17 | 2,373,373 | +1.86(+1.57%) |
Jun 29, 2020 | 116.96 | 118.91 | 116.35 | 118.31 | 860,416 | +1.63(+1.40%) |
Jun 26, 2020 | 119.36 | 120.03 | 116.46 | 116.68 | 1,660,223 | -2.61(-2.19%) |
Jun 25, 2020 | 118.25 | 119.43 | 117.44 | 119.29 | 1,199,799 | +0.64(+0.54%) |
Jun 24, 2020 | 119.88 | 120.47 | 117.68 | 118.65 | 1,045,978 | -2.10(-1.74%) |
Jun 23, 2020 | 122.55 | 122.88 | 120.53 | 120.75 | 1,156,843 | -0.29(-0.24%) |
Jun 22, 2020 | 120.08 | 121.86 | 119.98 | 121.04 | 1,071,162 | +1.03(+0.86%) |
Jun 19, 2020 | 123.34 | 123.90 | 119.97 | 120.01 | 3,556,450 | -2.86(-2.33%) |
Jun 18, 2020 | 122.04 | 123.28 | 121.79 | 122.88 | 642,270 | +0.24(+0.20%) |
Jun 17, 2020 | 123.26 | 123.73 | 122.30 | 122.64 | 981,988 | -0.28(-0.23%) |
Jun 16, 2020 | 122.88 | 123.47 | 121.07 | 122.92 | 851,615 | +2.27(+1.88%) |
Jun 15, 2020 | 117.98 | 120.71 | 116.81 | 120.64 | 1,276,123 | +0.95(+0.79%) |
Jun 12, 2020 | 121.20 | 121.78 | 118.33 | 119.70 | 1,171,065 | +0.02(+0.02%) |
Jun 11, 2020 | 124.71 | 125.45 | 119.66 | 119.68 | 1,283,229 | -5.78(-4.60%) |
Jun 10, 2020 | 124.26 | 125.82 | 123.10 | 125.46 | 1,458,604 | +1.84(+1.49%) |
Jun 09, 2020 | 125.53 | 125.53 | 123.17 | 123.62 | 1,377,312 | -2.16(-1.72%) |
Jun 08, 2020 | 124.84 | 125.85 | 123.67 | 125.78 | 2,143,927 | +0.21(+0.17%) |
Jun 05, 2020 | 124.28 | 126.35 | 123.57 | 125.57 | 1,407,069 | +1.86(+1.51%) |
Jun 04, 2020 | 124.06 | 125.22 | 122.81 | 123.70 | 1,222,477 | -0.73(-0.59%) |
Jun 03, 2020 | 127.59 | 127.89 | 124.40 | 124.44 | 1,057,520 | -2.74(-2.16%) |
Jun 02, 2020 | 126.28 | 127.20 | 125.40 | 127.18 | 2,219,395 | +0.70(+0.55%) |
Jun 01, 2020 | 125.97 | 127.38 | 124.99 | 126.48 | 804,777 | +0.70(+0.55%) |
May 29, 2020 | 125.68 | 126.96 | 124.10 | 125.79 | 3,140,963 | -0.28(-0.22%) |
May 28, 2020 | 125.07 | 126.25 | 123.84 | 126.07 | 1,480,674 | +2.72(+2.20%) |
May 27, 2020 | 118.98 | 123.55 | 117.78 | 123.35 | 1,557,377 | +4.43(+3.73%) |
May 26, 2020 | 122.15 | 122.26 | 118.51 | 118.92 | 1,854,774 | -1.84(-1.53%) |
May 22, 2020 | 119.10 | 121.04 | 118.30 | 120.77 | 970,656 | +2.07(+1.74%) |
May 21, 2020 | 120.71 | 120.95 | 117.88 | 118.70 | 2,801,527 | -2.24(-1.85%) |
May 20, 2020 | 121.49 | 121.96 | 120.48 | 120.94 | 1,234,387 | +0.29(+0.24%) |
May 19, 2020 | 121.20 | 121.89 | 119.37 | 120.65 | 1,270,175 | -1.25(-1.03%) |
May 18, 2020 | 121.57 | 122.44 | 118.72 | 121.91 | 1,941,483 | +1.74(+1.45%) |
May 15, 2020 | 120.64 | 123.01 | 119.86 | 120.16 | 2,823,978 | -0.60(-0.50%) |
May 14, 2020 | 121.50 | 122.23 | 119.34 | 120.76 | 1,248,929 | -0.77(-0.64%) |
May 13, 2020 | 122.00 | 123.16 | 120.52 | 121.54 | 871,580 | -0.55(-0.45%) |
May 12, 2020 | 123.37 | 124.14 | 122.03 | 122.09 | 719,785 | -0.44(-0.36%) |
May 11, 2020 | 122.70 | 124.60 | 122.50 | 122.53 | 1,179,593 | -0.22(-0.18%) |
May 08, 2020 | 121.89 | 123.27 | 121.48 | 122.75 | 901,976 | +2.45(+2.04%) |
May 07, 2020 | 122.69 | 122.86 | 120.17 | 120.30 | 1,062,410 | -1.11(-0.91%) |
May 06, 2020 | 121.69 | 122.56 | 120.95 | 121.41 | 931,119 | +0.34(+0.28%) |
May 05, 2020 | 121.28 | 122.49 | 119.59 | 121.07 | 1,232,122 | +0.10(+0.08%) |
May 04, 2020 | 121.56 | 121.66 | 119.73 | 120.97 | 1,203,812 | -1.19(-0.97%) |
May 01, 2020 | 121.14 | 123.27 | 120.16 | 122.16 | 1,251,460 | +0.10(+0.08%) |
Apr 30, 2020 | 124.05 | 124.32 | 121.66 | 122.05 | 1,319,621 | -1.83(-1.47%) |
Apr 29, 2020 | 124.03 | 124.34 | 121.73 | 123.88 | 2,072,272 | +0.15(+0.12%) |
Apr 28, 2020 | 124.52 | 125.45 | 123.33 | 123.73 | 1,266,420 | -0.79(-0.64%) |
Apr 27, 2020 | 125.85 | 126.89 | 124.51 | 124.52 | 1,430,770 | -0.58(-0.46%) |
Apr 24, 2020 | 125.37 | 125.90 | 122.94 | 125.10 | 1,536,386 | -1.16(-0.92%) |
Apr 23, 2020 | 129.03 | 130.88 | 125.22 | 126.27 | 2,349,492 | -5.79(-4.38%) |
Apr 22, 2020 | 131.42 | 134.08 | 131.33 | 132.05 | 1,403,338 | +1.53(+1.17%) |
Apr 21, 2020 | 134.78 | 134.78 | 129.72 | 130.52 | 1,341,191 | -2.73(-2.05%) |
Apr 20, 2020 | 132.03 | 135.76 | 131.85 | 133.25 | 1,137,895 | -1.73(-1.28%) |
Apr 17, 2020 | 135.85 | 136.19 | 132.68 | 134.98 | 1,263,179 | +0.93(+0.69%) |
Apr 16, 2020 | 132.74 | 135.18 | 131.49 | 134.05 | 1,565,783 | +2.63(+2.00%) |
Apr 15, 2020 | 134.67 | 135.25 | 130.67 | 131.43 | 1,861,507 | -3.25(-2.42%) |
Apr 14, 2020 | 132.58 | 135.91 | 130.65 | 134.68 | 1,250,099 | +3.21(+2.44%) |
Apr 13, 2020 | 131.98 | 133.10 | 130.07 | 131.47 | 1,827,045 | -1.16(-0.88%) |
Apr 09, 2020 | 131.58 | 135.80 | 131.55 | 132.63 | 1,033,480 | +1.11(+0.84%) |
Apr 08, 2020 | 130.52 | 132.75 | 129.53 | 131.53 | 845,974 | +1.47(+1.13%) |
Apr 07, 2020 | 131.01 | 133.29 | 129.06 | 130.05 | 1,484,298 | -0.69(-0.53%) |
Apr 06, 2020 | 132.30 | 132.72 | 127.24 | 130.74 | 1,404,954 | +1.93(+1.50%) |
Apr 03, 2020 | 124.31 | 129.46 | 124.31 | 128.82 | 1,593,892 | +3.72(+2.98%) |
Apr 02, 2020 | 119.65 | 125.80 | 119.62 | 125.09 | 2,316,322 | +3.75(+3.09%) |