Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.27 | 132.79 | 130.54 | 132.18 | 3,471,588 | +0.36(+0.27%) |
Jun 29, 2020 | 130.41 | 132.62 | 130.05 | 131.82 | 2,531,539 | +2.58(+2.00%) |
Jun 26, 2020 | 131.00 | 131.16 | 128.40 | 129.24 | 3,335,507 | -1.82(-1.39%) |
Jun 25, 2020 | 128.84 | 131.38 | 127.19 | 131.06 | 2,431,122 | +2.08(+1.61%) |
Jun 24, 2020 | 132.44 | 132.81 | 128.55 | 128.99 | 3,590,800 | -4.76(-3.56%) |
Jun 23, 2020 | 133.85 | 134.45 | 132.39 | 133.75 | 2,716,766 | +0.97(+0.73%) |
Jun 22, 2020 | 133.04 | 133.39 | 131.75 | 132.77 | 2,383,364 | -1.24(-0.92%) |
Jun 19, 2020 | 136.72 | 137.35 | 132.59 | 134.01 | 7,555,400 | -0.90(-0.67%) |
Jun 18, 2020 | 133.94 | 135.44 | 133.54 | 134.91 | 2,131,475 | -0.01(-0.01%) |
Jun 17, 2020 | 135.75 | 136.31 | 134.70 | 134.92 | 2,023,665 | -0.38(-0.28%) |
Jun 16, 2020 | 137.99 | 138.44 | 132.94 | 135.30 | 3,997,083 | +1.64(+1.23%) |
Jun 15, 2020 | 127.85 | 135.26 | 127.52 | 133.66 | 4,831,245 | +2.42(+1.85%) |
Jun 12, 2020 | 132.43 | 133.39 | 128.57 | 131.23 | 3,538,842 | +2.11(+1.63%) |
Jun 11, 2020 | 135.63 | 135.79 | 129.06 | 129.12 | 5,920,062 | -9.76(-7.03%) |
Jun 10, 2020 | 141.43 | 141.80 | 138.81 | 138.88 | 3,010,512 | -2.37(-1.68%) |
Jun 09, 2020 | 140.22 | 142.32 | 139.04 | 141.26 | 3,731,261 | -0.14(-0.10%) |
Jun 08, 2020 | 141.59 | 143.66 | 140.04 | 141.40 | 3,524,355 | -0.46(-0.32%) |
Jun 05, 2020 | 139.82 | 142.65 | 139.82 | 141.86 | 5,343,019 | +4.12(+2.99%) |
Jun 04, 2020 | 135.38 | 137.76 | 134.88 | 137.74 | 3,399,665 | +1.14(+0.83%) |
Jun 03, 2020 | 135.03 | 136.99 | 134.32 | 136.60 | 4,334,670 | +3.03(+2.26%) |
Jun 02, 2020 | 132.82 | 134.39 | 132.72 | 133.58 | 2,753,588 | +1.75(+1.32%) |
Jun 01, 2020 | 132.15 | 133.50 | 131.25 | 131.83 | 2,459,463 | -0.73(-0.55%) |
May 29, 2020 | 131.77 | 132.93 | 129.69 | 132.56 | 10,187,553 | -0.32(-0.24%) |
May 28, 2020 | 134.49 | 135.47 | 130.60 | 132.88 | 7,943,676 | -1.13(-0.84%) |
May 27, 2020 | 130.49 | 134.02 | 129.94 | 134.01 | 7,145,747 | +5.14(+3.99%) |
May 26, 2020 | 127.47 | 129.63 | 126.43 | 128.87 | 5,447,503 | +4.78(+3.85%) |
May 22, 2020 | 123.50 | 124.26 | 122.53 | 124.09 | 3,141,022 | +0.53(+0.43%) |
May 21, 2020 | 125.19 | 125.95 | 123.16 | 123.56 | 3,291,178 | -2.03(-1.62%) |
May 20, 2020 | 125.75 | 127.06 | 124.88 | 125.59 | 4,085,215 | +1.09(+0.88%) |
May 19, 2020 | 124.60 | 127.24 | 123.65 | 124.50 | 4,838,536 | -0.75(-0.60%) |
May 18, 2020 | 120.12 | 125.62 | 119.57 | 125.24 | 7,172,382 | +8.88(+7.63%) |
May 15, 2020 | 112.88 | 116.52 | 112.60 | 116.37 | 12,053,696 | +2.27(+1.99%) |
May 14, 2020 | 113.27 | 114.24 | 110.02 | 114.10 | 7,026,657 | -0.11(-0.10%) |
May 13, 2020 | 118.06 | 118.08 | 113.27 | 114.21 | 5,723,611 | -4.53(-3.82%) |
May 12, 2020 | 122.96 | 123.52 | 118.68 | 118.74 | 3,608,973 | -3.53(-2.89%) |
May 11, 2020 | 124.03 | 124.14 | 122.16 | 122.27 | 3,616,223 | -2.33(-1.87%) |
May 08, 2020 | 123.41 | 125.17 | 122.82 | 124.61 | 2,586,272 | +2.32(+1.90%) |
May 07, 2020 | 123.93 | 124.05 | 121.58 | 122.28 | 3,338,227 | -0.39(-0.31%) |
May 06, 2020 | 124.00 | 124.32 | 122.49 | 122.67 | 2,584,348 | -1.03(-0.83%) |
May 05, 2020 | 125.77 | 125.86 | 123.42 | 123.70 | 2,703,498 | -0.81(-0.65%) |
May 04, 2020 | 124.63 | 124.64 | 122.55 | 124.51 | 2,657,399 | -0.17(-0.13%) |
May 01, 2020 | 125.27 | 125.89 | 123.95 | 124.68 | 3,488,130 | -2.79(-2.19%) |
Apr 30, 2020 | 129.47 | 130.00 | 127.33 | 127.47 | 4,370,533 | -3.64(-2.78%) |
Apr 29, 2020 | 133.02 | 134.43 | 130.19 | 131.11 | 4,750,057 | -1.13(-0.86%) |
Apr 28, 2020 | 134.27 | 136.83 | 130.22 | 132.24 | 9,882,359 | +3.32(+2.58%) |
Apr 27, 2020 | 124.18 | 129.62 | 124.09 | 128.92 | 5,532,539 | +5.58(+4.52%) |
Apr 24, 2020 | 121.80 | 123.62 | 121.08 | 123.34 | 2,678,758 | +2.24(+1.85%) |
Apr 23, 2020 | 121.31 | 123.83 | 120.72 | 121.10 | 3,081,238 | +0.60(+0.50%) |
Apr 22, 2020 | 120.29 | 121.22 | 118.90 | 120.50 | 3,278,009 | +1.66(+1.40%) |
Apr 21, 2020 | 119.35 | 119.79 | 117.89 | 118.83 | 2,778,572 | -1.71(-1.42%) |
Apr 20, 2020 | 121.45 | 123.36 | 120.53 | 120.55 | 3,447,354 | -2.34(-1.91%) |
Apr 17, 2020 | 123.71 | 124.59 | 121.49 | 122.89 | 6,427,661 | +1.31(+1.08%) |
Apr 16, 2020 | 121.89 | 122.88 | 120.18 | 121.58 | 4,965,644 | -0.22(-0.18%) |
Apr 15, 2020 | 124.34 | 124.64 | 121.58 | 121.80 | 3,627,467 | -4.18(-3.32%) |
Apr 14, 2020 | 125.54 | 126.68 | 124.22 | 125.97 | 3,954,635 | +3.14(+2.55%) |
Apr 13, 2020 | 123.76 | 124.67 | 121.91 | 122.84 | 3,148,885 | -1.16(-0.93%) |
Apr 09, 2020 | 124.56 | 125.63 | 122.95 | 123.99 | 5,701,955 | -1.02(-0.81%) |
Apr 08, 2020 | 122.27 | 125.62 | 120.75 | 125.01 | 3,658,503 | +3.68(+3.04%) |
Apr 07, 2020 | 123.76 | 126.39 | 121.15 | 121.33 | 6,550,898 | +3.27(+2.77%) |
Apr 06, 2020 | 115.67 | 118.52 | 114.86 | 118.05 | 6,718,609 | +5.80(+5.16%) |
Apr 03, 2020 | 114.12 | 115.31 | 111.51 | 112.26 | 4,276,526 | -3.46(-2.99%) |
Apr 02, 2020 | 111.06 | 115.96 | 110.84 | 115.71 | 4,755,779 | +4.00(+3.58%) |