Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 117.07 | 119.35 | 116.59 | 118.86 | 2,074,989 | +1.73(+1.48%) |
Jun 29, 2020 | 117.26 | 117.50 | 114.72 | 117.13 | 1,149,973 | +0.14(+0.12%) |
Jun 26, 2020 | 117.69 | 119.12 | 116.11 | 116.99 | 2,465,898 | -1.35(-1.14%) |
Jun 25, 2020 | 117.75 | 118.59 | 116.01 | 118.34 | 1,440,993 | +0.83(+0.70%) |
Jun 24, 2020 | 119.31 | 120.27 | 116.22 | 117.51 | 2,575,009 | -1.80(-1.51%) |
Jun 23, 2020 | 119.69 | 120.60 | 118.61 | 119.31 | 1,527,293 | +0.72(+0.60%) |
Jun 22, 2020 | 118.21 | 119.18 | 116.50 | 118.60 | 1,698,314 | +0.21(+0.18%) |
Jun 19, 2020 | 123.49 | 123.49 | 117.60 | 118.39 | 3,945,458 | -1.63(-1.35%) |
Jun 18, 2020 | 121.06 | 121.75 | 119.29 | 120.01 | 1,531,872 | -1.53(-1.25%) |
Jun 17, 2020 | 120.70 | 122.69 | 120.09 | 121.54 | 1,931,880 | +2.19(+1.83%) |
Jun 16, 2020 | 122.55 | 123.98 | 116.93 | 119.35 | 2,705,248 | +1.07(+0.90%) |
Jun 15, 2020 | 114.69 | 118.35 | 114.18 | 118.28 | 2,555,804 | +0.31(+0.26%) |
Jun 12, 2020 | 118.21 | 119.19 | 114.81 | 117.98 | 2,623,600 | +3.28(+2.86%) |
Jun 11, 2020 | 118.70 | 119.70 | 114.40 | 114.69 | 3,180,418 | -7.92(-6.46%) |
Jun 10, 2020 | 125.56 | 125.87 | 122.37 | 122.61 | 2,676,162 | -2.43(-1.94%) |
Jun 09, 2020 | 124.19 | 126.54 | 122.81 | 125.04 | 2,171,810 | -0.21(-0.17%) |
Jun 08, 2020 | 127.40 | 128.49 | 123.41 | 125.25 | 2,920,965 | -1.32(-1.04%) |
Jun 05, 2020 | 121.42 | 128.17 | 121.31 | 126.57 | 3,824,546 | +6.96(+5.82%) |
Jun 04, 2020 | 117.28 | 119.70 | 117.28 | 119.61 | 2,382,919 | +1.31(+1.11%) |
Jun 03, 2020 | 116.20 | 119.45 | 115.98 | 118.30 | 2,388,179 | +3.24(+2.82%) |
Jun 02, 2020 | 111.19 | 115.19 | 110.33 | 115.06 | 2,180,692 | +4.34(+3.92%) |
Jun 01, 2020 | 109.83 | 111.20 | 108.59 | 110.72 | 1,209,566 | +0.52(+0.47%) |
May 29, 2020 | 107.71 | 111.02 | 106.71 | 110.19 | 2,845,631 | +2.85(+2.66%) |
May 28, 2020 | 110.44 | 111.78 | 106.65 | 107.34 | 2,150,578 | -3.31(-2.99%) |
May 27, 2020 | 109.81 | 110.79 | 106.52 | 110.65 | 2,271,950 | +1.22(+1.11%) |
May 26, 2020 | 111.55 | 112.83 | 109.13 | 109.43 | 1,739,904 | +0.65(+0.60%) |
May 22, 2020 | 106.75 | 109.43 | 105.18 | 108.78 | 1,620,266 | +2.99(+2.83%) |
May 21, 2020 | 109.06 | 109.86 | 105.79 | 105.79 | 1,404,330 | -3.33(-3.05%) |
May 20, 2020 | 106.38 | 109.27 | 105.62 | 109.12 | 1,906,974 | +4.90(+4.70%) |
May 19, 2020 | 104.04 | 106.97 | 104.03 | 104.22 | 1,790,275 | -0.13(-0.12%) |
May 18, 2020 | 101.25 | 105.12 | 100.91 | 104.35 | 2,306,503 | +5.99(+6.09%) |
May 15, 2020 | 96.76 | 98.67 | 96.02 | 98.36 | 2,195,868 | -1.97(-1.97%) |
May 14, 2020 | 97.13 | 100.43 | 94.74 | 100.33 | 2,313,481 | +2.04(+2.07%) |
May 13, 2020 | 100.53 | 101.26 | 96.46 | 98.29 | 2,264,476 | -1.85(-1.85%) |
May 12, 2020 | 103.25 | 104.39 | 100.14 | 100.14 | 1,954,498 | -2.09(-2.05%) |
May 11, 2020 | 101.80 | 103.34 | 100.57 | 102.24 | 2,362,606 | -0.75(-0.73%) |
May 08, 2020 | 100.19 | 103.05 | 99.09 | 102.99 | 2,293,820 | +4.66(+4.74%) |
May 07, 2020 | 99.51 | 100.27 | 97.95 | 98.33 | 1,689,909 | +0.27(+0.27%) |
May 06, 2020 | 98.69 | 100.14 | 97.61 | 98.06 | 3,261,712 | +1.10(+1.14%) |
May 05, 2020 | 96.35 | 100.50 | 95.60 | 96.96 | 5,754,652 | +4.72(+5.12%) |
May 04, 2020 | 90.93 | 92.83 | 89.57 | 92.24 | 3,643,739 | +0.72(+0.79%) |
May 01, 2020 | 93.33 | 94.18 | 91.12 | 91.51 | 2,547,500 | -4.68(-4.86%) |
Apr 30, 2020 | 97.98 | 98.12 | 95.49 | 96.19 | 2,756,331 | -2.17(-2.20%) |
Apr 29, 2020 | 94.76 | 98.94 | 94.76 | 98.36 | 2,215,648 | +5.14(+5.51%) |
Apr 28, 2020 | 93.52 | 96.16 | 92.81 | 93.22 | 2,380,465 | +2.12(+2.33%) |
Apr 27, 2020 | 90.56 | 92.09 | 90.34 | 91.10 | 2,282,106 | +1.73(+1.94%) |
Apr 24, 2020 | 86.47 | 89.61 | 85.61 | 89.36 | 1,574,679 | +3.44(+4.01%) |
Apr 23, 2020 | 86.25 | 87.60 | 85.55 | 85.92 | 1,574,787 | -0.14(-0.16%) |
Apr 22, 2020 | 84.27 | 86.49 | 83.99 | 86.06 | 2,453,953 | +4.48(+5.49%) |
Apr 21, 2020 | 84.72 | 85.32 | 81.56 | 81.58 | 1,955,162 | -4.10(-4.79%) |
Apr 20, 2020 | 86.89 | 87.88 | 85.42 | 85.68 | 1,497,120 | -2.66(-3.01%) |
Apr 17, 2020 | 89.76 | 90.40 | 86.58 | 88.34 | 2,118,435 | +0.36(+0.41%) |
Apr 16, 2020 | 86.76 | 88.49 | 85.42 | 87.98 | 1,636,764 | +1.98(+2.30%) |
Apr 15, 2020 | 86.54 | 86.99 | 83.44 | 85.99 | 2,159,259 | -2.99(-3.36%) |
Apr 14, 2020 | 88.44 | 88.77 | 84.85 | 88.99 | 3,126,122 | +5.21(+6.22%) |
Apr 13, 2020 | 83.34 | 84.14 | 82.10 | 83.77 | 2,093,685 | +0.48(+0.58%) |
Apr 09, 2020 | 87.83 | 88.24 | 82.22 | 83.29 | 3,028,511 | -2.82(-3.28%) |
Apr 08, 2020 | 84.82 | 87.41 | 82.54 | 86.11 | 2,571,912 | +2.84(+3.41%) |
Apr 07, 2020 | 86.01 | 86.93 | 82.93 | 83.27 | 2,408,810 | +0.12(+0.14%) |
Apr 06, 2020 | 77.82 | 83.54 | 77.48 | 83.15 | 2,897,940 | +8.80(+11.83%) |
Apr 03, 2020 | 76.62 | 77.53 | 73.62 | 74.36 | 2,248,030 | -2.84(-3.68%) |
Apr 02, 2020 | 75.78 | 77.87 | 75.10 | 77.20 | 2,436,399 | +0.85(+1.12%) |