Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.16 | 133.55 | 131.16 | 132.80 | 1,286,659 | +1.89(+1.44%) |
Jun 29, 2020 | 132.26 | 132.26 | 129.93 | 130.91 | 864,396 | -0.61(-0.46%) |
Jun 26, 2020 | 133.16 | 133.56 | 129.14 | 131.52 | 4,149,942 | -1.62(-1.22%) |
Jun 25, 2020 | 130.89 | 133.29 | 129.24 | 133.14 | 1,592,010 | +1.13(+0.85%) |
Jun 24, 2020 | 132.95 | 133.65 | 130.10 | 132.01 | 1,510,415 | -1.64(-1.23%) |
Jun 23, 2020 | 134.89 | 135.28 | 133.56 | 133.65 | 1,240,737 | -0.09(-0.07%) |
Jun 22, 2020 | 131.60 | 133.90 | 130.43 | 133.75 | 1,865,008 | +2.13(+1.62%) |
Jun 19, 2020 | 134.76 | 135.38 | 131.23 | 131.61 | 3,137,149 | -2.36(-1.76%) |
Jun 18, 2020 | 131.62 | 134.68 | 131.62 | 133.97 | 1,132,178 | +1.24(+0.94%) |
Jun 17, 2020 | 134.39 | 136.01 | 131.32 | 132.73 | 1,099,859 | -1.76(-1.31%) |
Jun 16, 2020 | 135.15 | 136.99 | 133.38 | 134.49 | 1,921,385 | +4.13(+3.17%) |
Jun 15, 2020 | 130.09 | 131.68 | 128.30 | 130.36 | 1,931,219 | -2.88(-2.16%) |
Jun 12, 2020 | 133.70 | 135.38 | 130.77 | 133.24 | 2,576,830 | +4.89(+3.81%) |
Jun 11, 2020 | 135.72 | 136.17 | 128.33 | 128.35 | 2,633,829 | -11.46(-8.20%) |
Jun 10, 2020 | 142.98 | 143.42 | 139.08 | 139.81 | 3,164,875 | -3.34(-2.33%) |
Jun 09, 2020 | 148.09 | 148.26 | 142.80 | 143.15 | 1,296,738 | -6.18(-4.14%) |
Jun 08, 2020 | 147.14 | 150.69 | 146.60 | 149.33 | 2,008,755 | +2.28(+1.55%) |
Jun 05, 2020 | 143.20 | 147.20 | 142.72 | 147.05 | 1,370,413 | +6.29(+4.47%) |
Jun 04, 2020 | 138.32 | 140.88 | 137.99 | 140.76 | 2,326,217 | +1.28(+0.92%) |
Jun 03, 2020 | 133.16 | 139.76 | 132.35 | 139.47 | 2,933,149 | +7.74(+5.88%) |
Jun 02, 2020 | 131.31 | 132.00 | 129.99 | 131.73 | 1,508,091 | +0.68(+0.52%) |
Jun 01, 2020 | 128.47 | 131.96 | 127.74 | 131.05 | 1,336,403 | +3.40(+2.67%) |
May 29, 2020 | 128.55 | 128.95 | 125.26 | 127.65 | 2,548,825 | -0.51(-0.40%) |
May 28, 2020 | 127.83 | 130.63 | 126.87 | 128.16 | 1,414,659 | +1.75(+1.38%) |
May 27, 2020 | 130.36 | 130.36 | 125.67 | 126.41 | 2,004,500 | -3.18(-2.45%) |
May 26, 2020 | 130.00 | 131.71 | 129.30 | 129.59 | 1,834,383 | +3.02(+2.38%) |
May 22, 2020 | 129.25 | 129.49 | 126.48 | 126.57 | 1,082,887 | -2.83(-2.19%) |
May 21, 2020 | 130.99 | 131.99 | 129.19 | 129.40 | 1,271,609 | -1.32(-1.01%) |
May 20, 2020 | 129.56 | 131.54 | 128.03 | 130.72 | 1,683,294 | +1.47(+1.14%) |
May 19, 2020 | 129.16 | 131.09 | 128.14 | 129.25 | 1,749,071 | +1.42(+1.11%) |
May 18, 2020 | 124.49 | 128.16 | 124.42 | 127.83 | 1,786,372 | +6.08(+5.00%) |
May 15, 2020 | 119.19 | 121.82 | 118.22 | 121.74 | 1,242,659 | +1.65(+1.37%) |
May 14, 2020 | 119.79 | 120.44 | 117.30 | 120.09 | 1,685,405 | -0.99(-0.82%) |
May 13, 2020 | 123.69 | 124.92 | 119.52 | 121.08 | 2,692,258 | -2.70(-2.18%) |
May 12, 2020 | 124.02 | 125.74 | 122.82 | 123.78 | 2,092,846 | +1.03(+0.84%) |
May 11, 2020 | 122.67 | 125.57 | 121.54 | 122.75 | 2,531,732 | -1.07(-0.86%) |
May 08, 2020 | 123.08 | 127.92 | 117.53 | 123.82 | 5,599,761 | -4.66(-3.63%) |
May 07, 2020 | 129.34 | 130.16 | 127.81 | 128.48 | 2,652,359 | +0.86(+0.67%) |
May 06, 2020 | 133.74 | 133.94 | 127.60 | 127.62 | 1,717,586 | -5.21(-3.92%) |
May 05, 2020 | 133.85 | 135.32 | 132.67 | 132.82 | 1,074,335 | -0.32(-0.24%) |
May 04, 2020 | 130.85 | 133.20 | 129.23 | 133.15 | 1,909,682 | +2.20(+1.68%) |
May 01, 2020 | 133.47 | 135.01 | 130.60 | 130.95 | 1,274,889 | -4.70(-3.46%) |
Apr 30, 2020 | 139.94 | 139.96 | 135.41 | 135.64 | 1,334,781 | -4.82(-3.43%) |
Apr 29, 2020 | 138.65 | 141.51 | 136.77 | 140.46 | 1,786,815 | +3.29(+2.40%) |
Apr 28, 2020 | 146.93 | 147.36 | 136.97 | 137.17 | 2,335,936 | -8.50(-5.83%) |
Apr 27, 2020 | 145.05 | 147.10 | 144.14 | 145.67 | 591,663 | +1.55(+1.07%) |
Apr 24, 2020 | 145.81 | 145.96 | 142.98 | 144.12 | 1,479,826 | -0.76(-0.53%) |
Apr 23, 2020 | 144.42 | 145.95 | 142.53 | 144.89 | 1,277,198 | +1.91(+1.33%) |
Apr 22, 2020 | 139.87 | 144.31 | 138.08 | 142.98 | 1,015,363 | +6.52(+4.78%) |
Apr 21, 2020 | 143.57 | 144.41 | 136.15 | 136.47 | 1,495,563 | -10.09(-6.89%) |
Apr 20, 2020 | 147.25 | 150.11 | 146.21 | 146.56 | 792,052 | -2.26(-1.52%) |
Apr 17, 2020 | 146.88 | 148.98 | 145.91 | 148.81 | 998,283 | +4.74(+3.29%) |
Apr 16, 2020 | 140.42 | 144.50 | 139.78 | 144.08 | 813,478 | +3.90(+2.78%) |
Apr 15, 2020 | 141.21 | 142.09 | 139.46 | 140.18 | 919,152 | -3.93(-2.73%) |
Apr 14, 2020 | 140.80 | 144.51 | 140.58 | 144.11 | 870,781 | +6.18(+4.48%) |
Apr 13, 2020 | 141.77 | 143.99 | 136.87 | 137.94 | 871,686 | -6.27(-4.35%) |
Apr 09, 2020 | 140.77 | 144.76 | 139.21 | 144.21 | 1,311,148 | +4.83(+3.47%) |
Apr 08, 2020 | 135.92 | 141.03 | 135.29 | 139.38 | 1,113,160 | +5.03(+3.74%) |
Apr 07, 2020 | 136.74 | 139.89 | 134.17 | 134.35 | 1,572,768 | +1.45(+1.09%) |
Apr 06, 2020 | 124.60 | 133.82 | 124.08 | 132.90 | 1,875,925 | +13.47(+11.28%) |
Apr 03, 2020 | 122.38 | 124.11 | 118.82 | 119.43 | 1,425,650 | -3.57(-2.90%) |
Apr 02, 2020 | 118.47 | 123.52 | 117.66 | 123.00 | 1,313,640 | +4.07(+3.42%) |