Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.22 | 117.28 | 112.62 | 117.20 | 538,092 | +3.79(+3.34%) |
Jun 29, 2020 | 111.89 | 114.06 | 111.23 | 113.41 | 285,188 | +2.23(+2.01%) |
Jun 26, 2020 | 112.93 | 113.67 | 111.02 | 111.18 | 544,290 | -2.47(-2.17%) |
Jun 25, 2020 | 112.70 | 113.86 | 110.90 | 113.65 | 417,033 | +0.71(+0.63%) |
Jun 24, 2020 | 113.76 | 114.20 | 110.47 | 112.94 | 453,655 | -2.05(-1.78%) |
Jun 23, 2020 | 114.73 | 116.57 | 113.95 | 114.99 | 512,463 | +1.55(+1.37%) |
Jun 22, 2020 | 112.58 | 113.72 | 111.39 | 113.44 | 469,262 | +0.63(+0.56%) |
Jun 19, 2020 | 114.82 | 115.27 | 112.03 | 112.81 | 840,644 | -0.37(-0.32%) |
Jun 18, 2020 | 116.52 | 116.80 | 112.69 | 113.18 | 567,355 | -3.90(-3.33%) |
Jun 17, 2020 | 117.56 | 118.64 | 115.43 | 117.07 | 461,766 | +0.79(+0.68%) |
Jun 16, 2020 | 117.47 | 117.58 | 114.37 | 116.28 | 633,726 | +1.93(+1.68%) |
Jun 15, 2020 | 113.75 | 115.48 | 112.13 | 114.35 | 787,532 | -1.62(-1.40%) |
Jun 12, 2020 | 119.47 | 119.47 | 113.97 | 115.97 | 492,431 | -0.14(-0.12%) |
Jun 11, 2020 | 121.82 | 122.50 | 115.25 | 116.11 | 492,561 | -8.33(-6.70%) |
Jun 10, 2020 | 123.49 | 126.07 | 122.74 | 124.45 | 415,742 | +1.52(+1.23%) |
Jun 09, 2020 | 127.25 | 127.38 | 121.17 | 122.93 | 880,041 | +1.50(+1.24%) |
Jun 08, 2020 | 116.53 | 121.53 | 116.24 | 121.43 | 509,019 | +4.13(+3.52%) |
Jun 05, 2020 | 121.76 | 122.18 | 115.69 | 117.30 | 766,641 | -3.84(-3.17%) |
Jun 04, 2020 | 120.98 | 122.48 | 119.73 | 121.14 | 366,958 | -0.05(-0.04%) |
Jun 03, 2020 | 124.80 | 125.32 | 119.64 | 121.19 | 545,904 | -2.89(-2.33%) |
Jun 02, 2020 | 125.64 | 126.74 | 122.45 | 124.09 | 396,847 | -0.63(-0.50%) |
Jun 01, 2020 | 123.97 | 125.54 | 122.10 | 124.72 | 386,691 | +0.45(+0.36%) |
May 29, 2020 | 124.43 | 125.35 | 122.20 | 124.26 | 388,139 | +0.33(+0.27%) |
May 28, 2020 | 122.73 | 125.74 | 120.69 | 123.93 | 433,860 | +2.68(+2.21%) |
May 27, 2020 | 118.55 | 121.46 | 118.00 | 121.26 | 491,216 | +3.91(+3.33%) |
May 26, 2020 | 130.65 | 131.14 | 116.70 | 117.35 | 1,400,092 | -13.49(-10.31%) |
May 22, 2020 | 129.28 | 131.13 | 128.36 | 130.84 | 520,248 | +0.97(+0.75%) |
May 21, 2020 | 126.62 | 130.12 | 126.21 | 129.87 | 584,675 | +3.91(+3.10%) |
May 20, 2020 | 126.15 | 127.07 | 125.08 | 125.96 | 337,552 | +1.86(+1.50%) |
May 19, 2020 | 125.32 | 126.75 | 123.97 | 124.11 | 296,436 | -1.71(-1.36%) |
May 18, 2020 | 122.42 | 127.21 | 122.42 | 125.82 | 671,014 | +4.64(+3.83%) |
May 15, 2020 | 121.94 | 124.07 | 120.79 | 121.17 | 1,080,232 | -1.45(-1.18%) |
May 14, 2020 | 116.45 | 122.93 | 115.48 | 122.62 | 884,021 | +5.24(+4.47%) |
May 13, 2020 | 119.56 | 120.34 | 116.74 | 117.38 | 362,331 | -2.67(-2.23%) |
May 12, 2020 | 119.40 | 123.50 | 118.78 | 120.05 | 476,491 | +0.34(+0.28%) |
May 11, 2020 | 120.19 | 121.23 | 118.73 | 119.71 | 648,500 | -1.68(-1.39%) |
May 08, 2020 | 118.08 | 121.87 | 115.23 | 121.40 | 840,091 | +3.32(+2.81%) |
May 07, 2020 | 112.76 | 118.49 | 111.05 | 118.08 | 1,016,445 | +3.91(+3.42%) |
May 06, 2020 | 112.82 | 116.53 | 111.97 | 114.17 | 812,906 | +0.93(+0.82%) |
May 05, 2020 | 110.43 | 114.20 | 110.33 | 113.24 | 803,406 | +3.31(+3.01%) |
May 04, 2020 | 108.63 | 110.18 | 106.58 | 109.94 | 498,183 | +1.33(+1.22%) |
May 01, 2020 | 106.19 | 108.89 | 104.83 | 108.61 | 402,884 | +0.92(+0.85%) |
Apr 30, 2020 | 109.22 | 109.28 | 107.21 | 107.69 | 492,203 | -2.74(-2.48%) |
Apr 29, 2020 | 110.02 | 111.86 | 108.78 | 110.43 | 354,539 | +1.80(+1.65%) |
Apr 28, 2020 | 113.31 | 113.90 | 108.28 | 108.63 | 463,203 | -3.00(-2.68%) |
Apr 27, 2020 | 108.53 | 112.67 | 108.53 | 111.63 | 444,739 | +3.26(+3.01%) |
Apr 24, 2020 | 107.14 | 108.87 | 104.75 | 108.36 | 267,322 | +2.41(+2.27%) |
Apr 23, 2020 | 105.07 | 107.03 | 104.92 | 105.96 | 304,559 | +1.62(+1.56%) |
Apr 22, 2020 | 103.94 | 105.26 | 102.31 | 104.34 | 251,081 | +2.09(+2.05%) |
Apr 21, 2020 | 100.47 | 103.93 | 99.86 | 102.24 | 336,556 | -0.89(-0.87%) |
Apr 20, 2020 | 100.81 | 106.78 | 99.05 | 103.14 | 501,808 | +0.84(+0.82%) |
Apr 17, 2020 | 101.20 | 103.27 | 100.89 | 102.30 | 852,300 | +1.82(+1.81%) |
Apr 16, 2020 | 96.18 | 100.90 | 96.18 | 100.47 | 703,128 | +4.97(+5.20%) |
Apr 15, 2020 | 95.61 | 96.96 | 94.53 | 95.51 | 379,032 | -2.83(-2.88%) |
Apr 14, 2020 | 98.26 | 99.12 | 96.51 | 98.34 | 336,435 | +2.10(+2.18%) |
Apr 13, 2020 | 95.93 | 96.57 | 94.05 | 96.24 | 447,619 | -0.41(-0.42%) |
Apr 09, 2020 | 92.75 | 97.40 | 91.18 | 96.64 | 515,526 | +5.87(+6.47%) |
Apr 08, 2020 | 89.60 | 91.25 | 87.93 | 90.77 | 378,091 | +2.79(+3.17%) |
Apr 07, 2020 | 90.90 | 90.90 | 87.21 | 87.99 | 575,757 | -0.64(-0.72%) |
Apr 06, 2020 | 89.09 | 90.68 | 87.93 | 88.63 | 601,897 | +1.75(+2.01%) |
Apr 03, 2020 | 89.02 | 90.45 | 86.05 | 86.88 | 509,191 | -2.91(-3.24%) |
Apr 02, 2020 | 87.24 | 91.42 | 86.40 | 89.79 | 450,425 | +2.32(+2.65%) |