Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.15 | 133.54 | 131.15 | 132.79 | 1,286,729 | +1.89(+1.44%) |
Jun 29, 2020 | 132.25 | 132.25 | 129.92 | 130.91 | 864,443 | -0.61(-0.46%) |
Jun 26, 2020 | 133.15 | 133.55 | 129.13 | 131.51 | 4,150,168 | -1.62(-1.22%) |
Jun 25, 2020 | 130.89 | 133.28 | 129.23 | 133.13 | 1,592,097 | +1.13(+0.85%) |
Jun 24, 2020 | 132.94 | 133.64 | 130.09 | 132.00 | 1,510,497 | -1.64(-1.23%) |
Jun 23, 2020 | 134.88 | 135.27 | 133.56 | 133.64 | 1,240,805 | -0.09(-0.07%) |
Jun 22, 2020 | 131.60 | 133.89 | 130.42 | 133.74 | 1,865,109 | +2.13(+1.62%) |
Jun 19, 2020 | 134.75 | 135.37 | 131.23 | 131.61 | 3,137,319 | -2.36(-1.76%) |
Jun 18, 2020 | 131.62 | 134.68 | 131.62 | 133.97 | 1,132,240 | +1.24(+0.94%) |
Jun 17, 2020 | 134.38 | 136.00 | 131.31 | 132.72 | 1,099,919 | -1.76(-1.31%) |
Jun 16, 2020 | 135.14 | 136.98 | 133.38 | 134.49 | 1,921,489 | +4.13(+3.17%) |
Jun 15, 2020 | 130.08 | 131.67 | 128.30 | 130.35 | 1,931,324 | -2.88(-2.16%) |
Jun 12, 2020 | 133.69 | 135.38 | 130.76 | 133.24 | 2,576,971 | +4.89(+3.81%) |
Jun 11, 2020 | 135.71 | 136.16 | 128.33 | 128.35 | 2,633,972 | -11.46(-8.20%) |
Jun 10, 2020 | 142.97 | 143.41 | 139.07 | 139.81 | 3,165,047 | -3.34(-2.33%) |
Jun 09, 2020 | 148.09 | 148.25 | 142.80 | 143.15 | 1,296,808 | -6.18(-4.14%) |
Jun 08, 2020 | 147.13 | 150.68 | 146.60 | 149.32 | 2,008,864 | +2.28(+1.55%) |
Jun 05, 2020 | 143.19 | 147.19 | 142.72 | 147.04 | 1,370,488 | +6.29(+4.47%) |
Jun 04, 2020 | 138.32 | 140.88 | 137.99 | 140.75 | 2,326,344 | +1.28(+0.92%) |
Jun 03, 2020 | 133.16 | 139.75 | 132.34 | 139.47 | 2,933,308 | +7.74(+5.88%) |
Jun 02, 2020 | 131.31 | 132.00 | 129.98 | 131.72 | 1,508,173 | +0.68(+0.52%) |
Jun 01, 2020 | 128.46 | 131.95 | 127.73 | 131.04 | 1,336,476 | +3.41(+2.67%) |
May 29, 2020 | 128.54 | 128.94 | 125.25 | 127.64 | 2,548,964 | -0.51(-0.40%) |
May 28, 2020 | 127.82 | 130.62 | 126.86 | 128.15 | 1,414,736 | +1.74(+1.38%) |
May 27, 2020 | 130.35 | 130.35 | 125.67 | 126.40 | 2,004,608 | -3.18(-2.45%) |
May 26, 2020 | 130.00 | 131.70 | 129.29 | 129.58 | 1,834,483 | +3.02(+2.38%) |
May 22, 2020 | 129.24 | 129.49 | 126.47 | 126.56 | 1,082,946 | -2.83(-2.19%) |
May 21, 2020 | 130.99 | 131.98 | 129.19 | 129.39 | 1,271,678 | -1.32(-1.01%) |
May 20, 2020 | 129.55 | 131.53 | 128.03 | 130.71 | 1,683,386 | +1.47(+1.14%) |
May 19, 2020 | 129.16 | 131.08 | 128.13 | 129.24 | 1,749,166 | +1.42(+1.11%) |
May 18, 2020 | 124.48 | 128.16 | 124.41 | 127.82 | 1,786,469 | +6.08(+5.00%) |
May 15, 2020 | 119.19 | 121.81 | 118.22 | 121.73 | 1,242,727 | +1.65(+1.37%) |
May 14, 2020 | 119.78 | 120.43 | 117.29 | 120.08 | 1,685,497 | -0.99(-0.82%) |
May 13, 2020 | 123.69 | 124.91 | 119.51 | 121.07 | 2,692,404 | -2.70(-2.18%) |
May 12, 2020 | 124.02 | 125.73 | 122.81 | 123.77 | 2,092,960 | +1.03(+0.84%) |
May 11, 2020 | 122.66 | 125.56 | 121.54 | 122.74 | 2,531,869 | -1.07(-0.86%) |
May 08, 2020 | 123.07 | 127.91 | 117.52 | 123.81 | 5,600,065 | -4.66(-3.63%) |
May 07, 2020 | 129.34 | 130.16 | 127.80 | 128.47 | 2,652,503 | +0.86(+0.67%) |
May 06, 2020 | 133.73 | 133.93 | 127.59 | 127.61 | 1,717,680 | -5.21(-3.92%) |
May 05, 2020 | 133.84 | 135.32 | 132.66 | 132.82 | 1,074,393 | -0.32(-0.24%) |
May 04, 2020 | 130.85 | 133.19 | 129.22 | 133.14 | 1,909,785 | +2.20(+1.68%) |
May 01, 2020 | 133.46 | 135.00 | 130.59 | 130.94 | 1,274,959 | -4.70(-3.46%) |
Apr 30, 2020 | 139.93 | 139.95 | 135.40 | 135.64 | 1,334,854 | -4.82(-3.43%) |
Apr 29, 2020 | 138.65 | 141.50 | 136.76 | 140.46 | 1,786,912 | +3.29(+2.40%) |
Apr 28, 2020 | 146.92 | 147.35 | 136.97 | 137.16 | 2,336,063 | -8.50(-5.83%) |
Apr 27, 2020 | 145.04 | 147.10 | 144.13 | 145.66 | 591,695 | +1.55(+1.07%) |
Apr 24, 2020 | 145.80 | 145.96 | 142.97 | 144.12 | 1,479,906 | -0.76(-0.53%) |
Apr 23, 2020 | 144.41 | 145.95 | 142.52 | 144.88 | 1,277,267 | +1.91(+1.33%) |
Apr 22, 2020 | 139.86 | 144.31 | 138.07 | 142.97 | 1,015,418 | +6.52(+4.78%) |
Apr 21, 2020 | 143.56 | 144.40 | 136.15 | 136.46 | 1,495,644 | -10.09(-6.89%) |
Apr 20, 2020 | 147.24 | 150.10 | 146.21 | 146.55 | 792,095 | -2.25(-1.52%) |
Apr 17, 2020 | 146.87 | 148.97 | 145.90 | 148.80 | 998,338 | +4.74(+3.29%) |
Apr 16, 2020 | 140.41 | 144.49 | 139.77 | 144.07 | 813,522 | +3.89(+2.78%) |
Apr 15, 2020 | 141.20 | 142.08 | 139.46 | 140.17 | 919,202 | -3.93(-2.73%) |
Apr 14, 2020 | 140.80 | 144.50 | 140.57 | 144.11 | 870,828 | +6.18(+4.48%) |
Apr 13, 2020 | 141.76 | 143.98 | 136.86 | 137.93 | 871,733 | -6.27(-4.35%) |
Apr 09, 2020 | 140.76 | 144.75 | 139.20 | 144.20 | 1,311,219 | +4.83(+3.46%) |
Apr 08, 2020 | 135.91 | 141.02 | 135.29 | 139.37 | 1,113,221 | +5.03(+3.74%) |
Apr 07, 2020 | 136.73 | 139.88 | 134.17 | 134.34 | 1,572,854 | +1.45(+1.09%) |
Apr 06, 2020 | 124.59 | 133.82 | 124.07 | 132.89 | 1,876,027 | +13.47(+11.28%) |
Apr 03, 2020 | 122.38 | 124.11 | 118.81 | 119.42 | 1,425,727 | -3.56(-2.90%) |
Apr 02, 2020 | 118.46 | 123.52 | 117.65 | 122.99 | 1,313,711 | +4.06(+3.42%) |