Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 132.17 | 134.57 | 128.77 | 130.98 | 248,398 | -1.30(-0.98%) |
Jun 29, 2020 | 129.97 | 135.49 | 129.78 | 132.28 | 170,681 | +2.31(+1.78%) |
Jun 26, 2020 | 133.38 | 135.34 | 129.04 | 129.97 | 653,100 | -3.71(-2.78%) |
Jun 25, 2020 | 132.00 | 134.00 | 131.06 | 133.68 | 173,431 | +1.16(+0.88%) |
Jun 24, 2020 | 139.31 | 139.72 | 131.74 | 132.52 | 203,756 | -8.55(-6.06%) |
Jun 23, 2020 | 144.00 | 144.23 | 140.85 | 141.07 | 159,711 | -1.03(-0.72%) |
Jun 22, 2020 | 141.72 | 142.86 | 138.25 | 142.10 | 92,979 | -0.07(-0.05%) |
Jun 19, 2020 | 143.76 | 147.90 | 141.15 | 142.17 | 298,200 | +0.99(+0.70%) |
Jun 18, 2020 | 144.34 | 146.47 | 140.71 | 141.18 | 168,503 | -4.36(-3.00%) |
Jun 17, 2020 | 148.27 | 150.96 | 144.49 | 145.54 | 97,073 | -1.13(-0.77%) |
Jun 16, 2020 | 149.55 | 151.26 | 145.43 | 146.67 | 125,018 | +2.54(+1.76%) |
Jun 15, 2020 | 137.12 | 145.53 | 135.61 | 144.13 | 165,821 | +2.86(+2.02%) |
Jun 12, 2020 | 144.96 | 147.24 | 137.51 | 141.27 | 109,700 | +1.73(+1.24%) |
Jun 11, 2020 | 146.50 | 146.50 | 139.11 | 139.54 | 158,354 | -10.89(-7.24%) |
Jun 10, 2020 | 152.54 | 154.10 | 149.34 | 150.43 | 140,506 | -1.03(-0.68%) |
Jun 09, 2020 | 152.87 | 153.73 | 150.14 | 151.46 | 146,832 | -3.00(-1.94%) |
Jun 08, 2020 | 159.11 | 159.99 | 153.86 | 154.46 | 199,877 | -1.76(-1.13%) |
Jun 05, 2020 | 156.00 | 158.32 | 153.75 | 156.22 | 142,400 | +3.33(+2.18%) |
Jun 04, 2020 | 151.89 | 154.29 | 150.32 | 152.89 | 169,709 | +0.30(+0.20%) |
Jun 03, 2020 | 148.93 | 153.40 | 147.65 | 152.59 | 132,651 | +5.57(+3.79%) |
Jun 02, 2020 | 147.15 | 147.54 | 143.11 | 147.02 | 159,194 | +0.79(+0.54%) |
Jun 01, 2020 | 144.75 | 147.51 | 142.62 | 146.23 | 124,801 | +1.02(+0.70%) |
May 29, 2020 | 144.01 | 147.72 | 141.73 | 145.21 | 283,200 | +0.33(+0.23%) |
May 28, 2020 | 144.10 | 156.48 | 136.94 | 144.88 | 393,595 | -4.28(-2.87%) |
May 27, 2020 | 148.04 | 150.07 | 143.15 | 149.16 | 143,399 | +3.94(+2.71%) |
May 26, 2020 | 147.23 | 148.82 | 144.83 | 145.22 | 101,549 | +2.27(+1.59%) |
May 22, 2020 | 143.32 | 144.34 | 139.80 | 142.95 | 134,400 | -1.41(-0.98%) |
May 21, 2020 | 147.26 | 149.28 | 143.73 | 144.36 | 147,978 | -4.16(-2.80%) |
May 20, 2020 | 146.41 | 149.84 | 146.41 | 148.52 | 183,975 | +4.38(+3.04%) |
May 19, 2020 | 139.92 | 147.45 | 139.92 | 144.14 | 221,358 | +4.39(+3.14%) |
May 18, 2020 | 137.66 | 141.55 | 137.65 | 139.75 | 177,826 | +5.62(+4.19%) |
May 15, 2020 | 129.08 | 134.30 | 129.08 | 134.13 | 170,800 | +2.98(+2.27%) |
May 14, 2020 | 127.05 | 131.37 | 126.08 | 131.15 | 219,426 | +1.41(+1.09%) |
May 13, 2020 | 131.79 | 134.61 | 127.90 | 129.74 | 147,575 | -1.94(-1.47%) |
May 12, 2020 | 135.83 | 138.72 | 131.21 | 131.68 | 288,430 | -3.60(-2.66%) |
May 11, 2020 | 137.53 | 138.00 | 133.29 | 135.28 | 323,022 | -4.92(-3.51%) |
May 08, 2020 | 137.93 | 142.74 | 137.93 | 140.20 | 167,200 | +4.38(+3.22%) |
May 07, 2020 | 132.42 | 136.08 | 130.48 | 135.82 | 187,639 | +6.87(+5.33%) |
May 06, 2020 | 127.79 | 130.92 | 125.85 | 128.95 | 172,337 | +1.11(+0.87%) |
May 05, 2020 | 122.93 | 128.72 | 122.72 | 127.84 | 211,606 | +8.17(+6.83%) |
May 04, 2020 | 121.50 | 124.78 | 118.65 | 119.67 | 130,209 | -3.58(-2.90%) |
May 01, 2020 | 124.54 | 125.50 | 119.36 | 123.25 | 140,200 | -4.62(-3.61%) |
Apr 30, 2020 | 130.01 | 131.91 | 126.41 | 127.87 | 128,813 | -3.84(-2.92%) |
Apr 29, 2020 | 128.99 | 133.25 | 126.68 | 131.71 | 145,726 | +6.68(+5.34%) |
Apr 28, 2020 | 127.99 | 133.01 | 124.83 | 125.03 | 211,170 | -0.54(-0.43%) |
Apr 27, 2020 | 119.65 | 127.59 | 119.65 | 125.57 | 223,616 | +7.12(+6.01%) |
Apr 24, 2020 | 117.02 | 119.06 | 113.28 | 118.45 | 199,900 | +7.55(+6.81%) |
Apr 23, 2020 | 109.18 | 111.65 | 107.25 | 110.90 | 148,414 | +2.77(+2.56%) |
Apr 22, 2020 | 108.11 | 109.61 | 105.89 | 108.13 | 122,651 | +2.71(+2.57%) |
Apr 21, 2020 | 105.80 | 108.17 | 104.29 | 105.42 | 165,413 | -3.04(-2.80%) |
Apr 20, 2020 | 110.21 | 111.39 | 108.08 | 108.46 | 168,453 | -4.23(-3.75%) |
Apr 17, 2020 | 115.11 | 115.58 | 111.77 | 112.69 | 159,600 | +1.17(+1.05%) |
Apr 16, 2020 | 113.52 | 114.37 | 108.24 | 111.52 | 216,924 | -0.96(-0.85%) |
Apr 15, 2020 | 112.64 | 114.79 | 111.99 | 112.48 | 214,908 | -4.22(-3.62%) |
Apr 14, 2020 | 112.25 | 116.84 | 110.36 | 116.70 | 227,703 | +7.31(+6.68%) |
Apr 13, 2020 | 113.00 | 113.01 | 107.20 | 109.39 | 159,198 | -3.60(-3.19%) |
Apr 09, 2020 | 111.54 | 116.58 | 110.02 | 112.99 | 219,900 | +2.38(+2.15%) |
Apr 08, 2020 | 108.22 | 111.79 | 106.59 | 110.61 | 149,725 | +4.14(+3.89%) |
Apr 07, 2020 | 110.88 | 112.33 | 104.81 | 106.47 | 282,627 | +0.39(+0.37%) |
Apr 06, 2020 | 96.00 | 107.39 | 95.02 | 106.08 | 314,680 | +12.88(+13.82%) |
Apr 03, 2020 | 95.81 | 98.45 | 92.75 | 93.20 | 182,400 | -3.46(-3.58%) |
Apr 02, 2020 | 98.39 | 102.29 | 92.40 | 96.66 | 170,606 | -3.09(-3.10%) |