Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 133.34 | 135.93 | 133.20 | 135.37 | 328,490 | +1.92(+1.44%) |
Jun 29, 2020 | 131.96 | 133.45 | 131.06 | 133.45 | 318,589 | +1.91(+1.45%) |
Jun 26, 2020 | 134.77 | 134.77 | 131.46 | 131.54 | 701,641 | -3.74(-2.77%) |
Jun 25, 2020 | 133.58 | 135.39 | 132.70 | 135.28 | 409,370 | +1.59(+1.19%) |
Jun 24, 2020 | 136.16 | 136.40 | 133.04 | 133.69 | 644,738 | -3.19(-2.33%) |
Jun 23, 2020 | 137.28 | 138.05 | 136.79 | 136.89 | 314,409 | +0.81(+0.59%) |
Jun 22, 2020 | 134.74 | 136.13 | 134.41 | 136.08 | 273,805 | +1.21(+0.89%) |
Jun 19, 2020 | 137.06 | 137.06 | 134.23 | 134.87 | 431,569 | -0.64(-0.47%) |
Jun 18, 2020 | 134.78 | 135.60 | 134.65 | 135.51 | 189,461 | +0.24(+0.18%) |
Jun 17, 2020 | 136.38 | 136.51 | 135.04 | 135.27 | 304,526 | -0.49(-0.36%) |
Jun 16, 2020 | 136.61 | 136.78 | 133.54 | 135.76 | 1,129,967 | +2.61(+1.96%) |
Jun 15, 2020 | 129.66 | 133.67 | 129.19 | 133.15 | 524,476 | +1.01(+0.76%) |
Jun 12, 2020 | 133.74 | 134.17 | 129.93 | 132.15 | 753,485 | +1.38(+1.06%) |
Jun 11, 2020 | 135.44 | 135.73 | 130.59 | 130.76 | 557,026 | -7.63(-5.51%) |
Jun 10, 2020 | 139.07 | 139.81 | 138.14 | 138.39 | 637,913 | -0.18(-0.13%) |
Jun 09, 2020 | 137.89 | 139.23 | 137.75 | 138.57 | 318,364 | -0.38(-0.27%) |
Jun 08, 2020 | 137.84 | 138.99 | 137.34 | 138.95 | 275,854 | +1.58(+1.15%) |
Jun 05, 2020 | 136.35 | 137.89 | 136.05 | 137.37 | 262,991 | +3.28(+2.44%) |
Jun 04, 2020 | 134.07 | 134.81 | 133.30 | 134.09 | 165,349 | -0.36(-0.27%) |
Jun 03, 2020 | 133.99 | 134.88 | 133.68 | 134.46 | 173,847 | +1.38(+1.04%) |
Jun 02, 2020 | 132.51 | 133.09 | 131.79 | 133.07 | 297,769 | +0.93(+0.70%) |
Jun 01, 2020 | 131.42 | 132.29 | 131.10 | 132.15 | 219,913 | +0.44(+0.33%) |
May 29, 2020 | 131.07 | 132.01 | 129.78 | 131.71 | 545,521 | +0.62(+0.48%) |
May 28, 2020 | 131.77 | 132.92 | 130.86 | 131.08 | 465,682 | -0.42(-0.32%) |
May 27, 2020 | 130.97 | 131.50 | 128.65 | 131.50 | 899,075 | +1.55(+1.20%) |
May 26, 2020 | 131.44 | 131.54 | 129.73 | 129.95 | 433,313 | +1.16(+0.90%) |
May 22, 2020 | 128.52 | 128.88 | 127.97 | 128.78 | 272,708 | +0.16(+0.13%) |
May 21, 2020 | 129.57 | 129.95 | 128.24 | 128.62 | 203,092 | -0.91(-0.70%) |
May 20, 2020 | 129.10 | 129.75 | 128.92 | 129.53 | 249,422 | +2.15(+1.69%) |
May 19, 2020 | 128.36 | 129.10 | 127.37 | 127.38 | 230,682 | -1.20(-0.94%) |
May 18, 2020 | 128.08 | 129.28 | 127.64 | 128.59 | 903,414 | +3.10(+2.47%) |
May 15, 2020 | 123.72 | 125.49 | 123.38 | 125.49 | 285,487 | +0.69(+0.55%) |
May 14, 2020 | 122.33 | 124.81 | 121.50 | 124.80 | 597,637 | +1.42(+1.15%) |
May 13, 2020 | 125.14 | 125.65 | 122.21 | 123.38 | 568,700 | -1.92(-1.53%) |
May 12, 2020 | 128.19 | 128.39 | 125.28 | 125.30 | 305,463 | -2.32(-1.82%) |
May 11, 2020 | 126.48 | 128.25 | 126.41 | 127.62 | 242,683 | +0.29(+0.23%) |
May 08, 2020 | 126.86 | 127.48 | 126.33 | 127.33 | 241,127 | +1.80(+1.43%) |
May 07, 2020 | 125.69 | 126.22 | 125.23 | 125.53 | 272,857 | +1.25(+1.01%) |
May 06, 2020 | 125.57 | 125.72 | 124.25 | 124.28 | 302,324 | -0.48(-0.39%) |
May 05, 2020 | 125.07 | 126.10 | 124.58 | 124.76 | 221,917 | +0.98(+0.79%) |
May 04, 2020 | 122.52 | 123.82 | 121.91 | 123.78 | 363,269 | +0.54(+0.44%) |
May 01, 2020 | 124.31 | 124.96 | 122.88 | 123.25 | 556,506 | -3.17(-2.51%) |
Apr 30, 2020 | 126.64 | 126.96 | 125.56 | 126.42 | 347,870 | -0.47(-0.37%) |
Apr 29, 2020 | 126.25 | 127.72 | 125.73 | 126.89 | 417,474 | +3.23(+2.61%) |
Apr 28, 2020 | 126.41 | 126.42 | 123.56 | 123.66 | 645,442 | -1.21(-0.97%) |
Apr 27, 2020 | 124.48 | 125.33 | 124.22 | 124.87 | 306,224 | +1.34(+1.09%) |
Apr 24, 2020 | 122.43 | 123.78 | 121.66 | 123.53 | 241,127 | +1.60(+1.31%) |
Apr 23, 2020 | 122.48 | 123.87 | 121.76 | 121.93 | 749,169 | +0.05(+0.04%) |
Apr 22, 2020 | 121.54 | 122.59 | 121.08 | 121.88 | 298,993 | +2.72(+2.28%) |
Apr 21, 2020 | 121.11 | 121.26 | 118.71 | 119.16 | 407,175 | -3.78(-3.07%) |
Apr 20, 2020 | 123.25 | 124.79 | 122.89 | 122.94 | 385,100 | -2.01(-1.61%) |
Apr 17, 2020 | 124.86 | 125.07 | 123.04 | 124.95 | 2,780,523 | +2.64(+2.16%) |
Apr 16, 2020 | 122.33 | 122.64 | 120.84 | 122.31 | 1,238,587 | +0.76(+0.62%) |
Apr 15, 2020 | 121.26 | 122.31 | 120.42 | 121.55 | 797,583 | -2.23(-1.80%) |
Apr 14, 2020 | 122.24 | 123.97 | 121.59 | 123.78 | 671,462 | +3.86(+3.22%) |
Apr 13, 2020 | 119.79 | 120.21 | 117.87 | 119.91 | 816,176 | -0.46(-0.39%) |
Apr 09, 2020 | 120.39 | 121.30 | 119.17 | 120.38 | 903,569 | +1.29(+1.08%) |
Apr 08, 2020 | 116.95 | 119.40 | 115.70 | 119.09 | 923,417 | +3.46(+2.99%) |
Apr 07, 2020 | 119.82 | 119.82 | 115.46 | 115.63 | 824,444 | -0.36(-0.31%) |
Apr 06, 2020 | 112.90 | 116.61 | 112.18 | 115.99 | 1,600,340 | +7.01(+6.43%) |
Apr 03, 2020 | 110.17 | 110.94 | 107.57 | 108.99 | 975,073 | -1.52(-1.37%) |
Apr 02, 2020 | 107.23 | 110.55 | 106.90 | 110.50 | 1,305,761 | +2.99(+2.78%) |