Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 115.44 | 117.68 | 114.96 | 117.19 | 2,104,456 | +1.70(+1.48%) |
Jun 29, 2020 | 115.62 | 115.86 | 113.12 | 115.49 | 1,166,304 | +0.14(+0.12%) |
Jun 26, 2020 | 116.04 | 117.45 | 114.48 | 115.35 | 2,500,917 | -1.33(-1.14%) |
Jun 25, 2020 | 116.10 | 116.93 | 114.39 | 116.68 | 1,461,457 | +0.82(+0.70%) |
Jun 24, 2020 | 117.64 | 118.59 | 114.59 | 115.86 | 2,611,578 | -1.78(-1.51%) |
Jun 23, 2020 | 118.02 | 118.91 | 116.95 | 117.64 | 1,548,983 | +0.71(+0.60%) |
Jun 22, 2020 | 116.55 | 117.52 | 114.87 | 116.94 | 1,722,432 | +0.21(+0.18%) |
Jun 19, 2020 | 121.76 | 121.76 | 115.96 | 116.73 | 4,001,489 | -1.60(-1.36%) |
Jun 18, 2020 | 119.37 | 120.05 | 117.62 | 118.33 | 1,553,626 | -1.50(-1.25%) |
Jun 17, 2020 | 119.01 | 120.97 | 118.40 | 119.83 | 1,959,315 | +2.15(+1.83%) |
Jun 16, 2020 | 120.83 | 122.25 | 115.30 | 117.68 | 2,743,666 | +1.05(+0.90%) |
Jun 15, 2020 | 113.09 | 116.69 | 112.58 | 116.63 | 2,592,100 | +0.30(+0.26%) |
Jun 12, 2020 | 116.55 | 117.52 | 113.20 | 116.32 | 2,660,858 | +3.24(+2.86%) |
Jun 11, 2020 | 117.04 | 118.03 | 112.80 | 113.09 | 3,225,584 | -7.81(-6.46%) |
Jun 10, 2020 | 123.80 | 124.11 | 120.66 | 120.90 | 2,714,167 | -2.39(-1.94%) |
Jun 09, 2020 | 122.46 | 124.77 | 121.09 | 123.29 | 2,202,653 | -0.21(-0.17%) |
Jun 08, 2020 | 125.62 | 126.69 | 121.69 | 123.50 | 2,962,447 | -1.30(-1.04%) |
Jun 05, 2020 | 119.72 | 126.37 | 119.61 | 124.80 | 3,878,859 | +6.87(+5.82%) |
Jun 04, 2020 | 115.64 | 118.03 | 115.64 | 117.94 | 2,416,760 | +1.29(+1.11%) |
Jun 03, 2020 | 114.57 | 117.78 | 114.35 | 116.64 | 2,422,095 | +3.20(+2.82%) |
Jun 02, 2020 | 109.63 | 113.57 | 108.78 | 113.45 | 2,211,661 | +4.28(+3.92%) |
Jun 01, 2020 | 108.29 | 109.64 | 107.07 | 109.17 | 1,226,744 | +0.51(+0.47%) |
May 29, 2020 | 106.20 | 109.47 | 105.22 | 108.65 | 2,886,042 | +2.81(+2.66%) |
May 28, 2020 | 108.89 | 110.22 | 105.16 | 105.84 | 2,181,119 | -3.26(-2.99%) |
May 27, 2020 | 108.28 | 109.24 | 105.03 | 109.10 | 2,304,215 | +1.20(+1.11%) |
May 26, 2020 | 109.99 | 111.25 | 107.60 | 107.90 | 1,764,613 | +0.64(+0.60%) |
May 22, 2020 | 105.25 | 107.90 | 103.70 | 107.26 | 1,643,275 | +2.95(+2.83%) |
May 21, 2020 | 107.53 | 108.32 | 104.31 | 104.31 | 1,424,273 | -3.28(-3.05%) |
May 20, 2020 | 104.89 | 107.73 | 104.14 | 107.59 | 1,934,055 | +4.83(+4.70%) |
May 19, 2020 | 102.58 | 105.47 | 102.58 | 102.76 | 1,815,700 | -0.13(-0.12%) |
May 18, 2020 | 99.83 | 103.64 | 99.50 | 102.89 | 2,339,258 | +5.91(+6.09%) |
May 15, 2020 | 95.41 | 97.29 | 94.68 | 96.98 | 2,227,052 | -1.94(-1.97%) |
May 14, 2020 | 95.77 | 99.02 | 93.42 | 98.92 | 2,346,336 | +2.01(+2.07%) |
May 13, 2020 | 99.12 | 99.85 | 95.11 | 96.92 | 2,296,635 | -1.83(-1.85%) |
May 12, 2020 | 101.80 | 102.93 | 98.74 | 98.74 | 1,982,255 | -2.06(-2.05%) |
May 11, 2020 | 100.38 | 101.89 | 99.16 | 100.80 | 2,396,158 | -0.74(-0.73%) |
May 08, 2020 | 98.79 | 101.61 | 97.70 | 101.54 | 2,326,395 | +4.59(+4.74%) |
May 07, 2020 | 98.12 | 98.87 | 96.58 | 96.95 | 1,713,908 | +0.26(+0.27%) |
May 06, 2020 | 97.31 | 98.74 | 96.24 | 96.69 | 3,308,033 | +1.09(+1.14%) |
May 05, 2020 | 95.00 | 99.09 | 94.26 | 95.60 | 5,836,375 | +4.66(+5.12%) |
May 04, 2020 | 89.66 | 91.53 | 88.31 | 90.94 | 3,695,485 | +0.71(+0.79%) |
May 01, 2020 | 92.02 | 92.86 | 89.84 | 90.23 | 2,583,678 | -4.61(-4.86%) |
Apr 30, 2020 | 96.60 | 96.74 | 94.16 | 94.84 | 2,795,474 | -2.14(-2.20%) |
Apr 29, 2020 | 93.44 | 97.55 | 93.44 | 96.98 | 2,247,113 | +5.07(+5.51%) |
Apr 28, 2020 | 92.21 | 94.82 | 91.51 | 91.91 | 2,414,271 | +2.09(+2.33%) |
Apr 27, 2020 | 89.29 | 90.80 | 89.07 | 89.82 | 2,314,515 | +1.71(+1.94%) |
Apr 24, 2020 | 85.26 | 88.36 | 84.41 | 88.11 | 1,597,041 | +3.40(+4.01%) |
Apr 23, 2020 | 85.05 | 86.37 | 84.35 | 84.72 | 1,597,151 | -0.14(-0.16%) |
Apr 22, 2020 | 83.09 | 85.28 | 82.82 | 84.85 | 2,488,802 | +4.42(+5.49%) |
Apr 21, 2020 | 83.53 | 84.12 | 80.42 | 80.44 | 1,982,928 | -4.04(-4.79%) |
Apr 20, 2020 | 85.68 | 86.65 | 84.22 | 84.48 | 1,518,381 | -2.62(-3.01%) |
Apr 17, 2020 | 88.51 | 89.14 | 85.37 | 87.10 | 2,148,520 | +0.36(+0.41%) |
Apr 16, 2020 | 85.55 | 87.25 | 84.22 | 86.74 | 1,660,008 | +1.95(+2.30%) |
Apr 15, 2020 | 85.33 | 85.77 | 82.27 | 84.79 | 2,189,923 | -2.95(-3.36%) |
Apr 14, 2020 | 87.20 | 87.53 | 83.66 | 87.74 | 3,170,517 | +5.14(+6.22%) |
Apr 13, 2020 | 82.17 | 82.96 | 80.95 | 82.60 | 2,123,418 | +0.47(+0.58%) |
Apr 09, 2020 | 86.60 | 87.01 | 81.07 | 82.12 | 3,071,520 | -2.78(-3.28%) |
Apr 08, 2020 | 83.63 | 86.19 | 81.38 | 84.91 | 2,608,436 | +2.80(+3.41%) |
Apr 07, 2020 | 84.81 | 85.71 | 81.77 | 82.11 | 2,443,018 | +0.12(+0.14%) |
Apr 06, 2020 | 76.73 | 82.37 | 76.40 | 81.99 | 2,939,094 | +8.67(+11.83%) |
Apr 03, 2020 | 75.55 | 76.44 | 72.59 | 73.31 | 2,279,955 | -2.80(-3.68%) |
Apr 02, 2020 | 74.72 | 76.78 | 74.04 | 76.12 | 2,470,999 | +0.84(+1.12%) |