Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.20 | 134.21 | 130.98 | 133.35 | 3,998,344 | +1.25(+0.94%) |
Jun 29, 2020 | 129.22 | 132.16 | 128.45 | 132.11 | 3,221,025 | +4.64(+3.64%) |
Jun 26, 2020 | 131.25 | 131.25 | 126.84 | 127.47 | 11,120,018 | -3.92(-2.98%) |
Jun 25, 2020 | 127.30 | 131.70 | 127.08 | 131.39 | 4,354,796 | +3.79(+2.97%) |
Jun 24, 2020 | 131.72 | 132.19 | 127.35 | 127.60 | 3,654,599 | -6.00(-4.49%) |
Jun 23, 2020 | 135.47 | 135.80 | 133.47 | 133.60 | 2,504,359 | -0.07(-0.05%) |
Jun 22, 2020 | 133.37 | 135.11 | 132.20 | 133.67 | 2,743,131 | -0.40(-0.30%) |
Jun 19, 2020 | 138.76 | 139.12 | 133.48 | 134.07 | 5,705,898 | -2.64(-1.93%) |
Jun 18, 2020 | 135.44 | 137.42 | 134.95 | 136.71 | 2,798,989 | -0.10(-0.07%) |
Jun 17, 2020 | 138.06 | 138.41 | 136.32 | 136.81 | 3,803,216 | -0.71(-0.52%) |
Jun 16, 2020 | 140.29 | 140.56 | 134.81 | 137.52 | 4,125,171 | +2.29(+1.69%) |
Jun 15, 2020 | 129.23 | 136.59 | 128.84 | 135.23 | 3,593,327 | +1.96(+1.47%) |
Jun 12, 2020 | 136.69 | 137.42 | 130.18 | 133.28 | 3,916,950 | +0.99(+0.75%) |
Jun 11, 2020 | 137.10 | 137.25 | 131.97 | 132.29 | 4,537,467 | -9.85(-6.93%) |
Jun 10, 2020 | 145.46 | 145.58 | 141.50 | 142.14 | 3,588,613 | -3.67(-2.52%) |
Jun 09, 2020 | 147.90 | 148.49 | 145.29 | 145.81 | 3,989,165 | -4.45(-2.96%) |
Jun 08, 2020 | 149.01 | 151.53 | 148.55 | 150.26 | 3,874,835 | +1.43(+0.96%) |
Jun 05, 2020 | 150.25 | 152.84 | 148.06 | 148.83 | 4,906,352 | +5.03(+3.50%) |
Jun 04, 2020 | 140.19 | 144.04 | 139.38 | 143.79 | 4,085,857 | +2.36(+1.67%) |
Jun 03, 2020 | 138.56 | 142.38 | 138.39 | 141.43 | 3,244,214 | +4.61(+3.37%) |
Jun 02, 2020 | 136.30 | 137.17 | 135.07 | 136.82 | 3,931,468 | +2.00(+1.48%) |
Jun 01, 2020 | 134.18 | 136.30 | 133.64 | 134.82 | 2,245,855 | +0.30(+0.23%) |
May 29, 2020 | 134.39 | 138.25 | 133.11 | 134.51 | 4,484,027 | -1.58(-1.16%) |
May 28, 2020 | 138.34 | 139.46 | 133.44 | 136.09 | 3,775,484 | -0.95(-0.69%) |
May 27, 2020 | 136.83 | 139.21 | 135.45 | 137.04 | 4,653,436 | +3.37(+2.52%) |
May 26, 2020 | 132.59 | 134.89 | 132.26 | 133.67 | 4,738,498 | +5.31(+4.14%) |
May 22, 2020 | 126.78 | 128.51 | 125.84 | 128.36 | 3,207,399 | +1.37(+1.08%) |
May 21, 2020 | 126.84 | 128.00 | 125.70 | 126.99 | 2,574,566 | +1.53(+1.22%) |
May 20, 2020 | 124.09 | 126.06 | 123.82 | 125.46 | 3,198,694 | +3.76(+3.09%) |
May 19, 2020 | 124.74 | 124.89 | 121.68 | 121.69 | 4,801,077 | -3.77(-3.01%) |
May 18, 2020 | 120.36 | 126.90 | 119.60 | 125.47 | 6,945,558 | +9.80(+8.48%) |
May 15, 2020 | 115.62 | 116.81 | 114.11 | 115.66 | 5,053,055 | -1.51(-1.29%) |
May 14, 2020 | 110.92 | 117.37 | 108.01 | 117.17 | 5,666,397 | +4.59(+4.08%) |
May 13, 2020 | 116.39 | 116.40 | 111.58 | 112.58 | 6,319,366 | -4.23(-3.62%) |
May 12, 2020 | 123.89 | 124.54 | 116.73 | 116.81 | 5,319,198 | -6.12(-4.98%) |
May 11, 2020 | 124.29 | 124.44 | 122.82 | 122.94 | 2,574,014 | -2.41(-1.92%) |
May 08, 2020 | 123.29 | 125.72 | 123.05 | 125.34 | 2,993,477 | +3.77(+3.10%) |
May 07, 2020 | 123.25 | 124.19 | 120.86 | 121.57 | 3,382,269 | -0.23(-0.19%) |
May 06, 2020 | 124.61 | 124.61 | 121.75 | 121.80 | 2,565,460 | -1.68(-1.36%) |
May 05, 2020 | 125.51 | 125.51 | 123.17 | 123.48 | 3,410,289 | -0.30(-0.24%) |
May 04, 2020 | 122.59 | 124.84 | 121.59 | 123.78 | 4,503,019 | -1.88(-1.49%) |
May 01, 2020 | 127.56 | 127.72 | 122.84 | 125.66 | 4,020,649 | -4.26(-3.28%) |
Apr 30, 2020 | 131.37 | 131.83 | 128.69 | 129.91 | 4,906,437 | -3.90(-2.91%) |
Apr 29, 2020 | 133.21 | 135.38 | 131.84 | 133.81 | 2,895,264 | +3.11(+2.38%) |
Apr 28, 2020 | 131.21 | 134.21 | 130.11 | 130.70 | 3,689,611 | +2.64(+2.06%) |
Apr 27, 2020 | 125.00 | 129.16 | 124.31 | 128.06 | 3,427,257 | +3.99(+3.22%) |
Apr 24, 2020 | 124.24 | 124.73 | 121.18 | 124.07 | 3,099,865 | +0.77(+0.62%) |
Apr 23, 2020 | 123.37 | 126.88 | 122.83 | 123.30 | 3,043,587 | +1.51(+1.24%) |
Apr 22, 2020 | 122.88 | 123.33 | 120.62 | 121.79 | 2,872,399 | +0.94(+0.78%) |
Apr 21, 2020 | 121.83 | 122.70 | 119.68 | 120.85 | 2,641,523 | -3.39(-2.73%) |
Apr 20, 2020 | 124.32 | 126.52 | 123.50 | 124.24 | 2,761,507 | -2.40(-1.89%) |
Apr 17, 2020 | 124.39 | 128.36 | 124.21 | 126.64 | 5,189,161 | +5.48(+4.53%) |
Apr 16, 2020 | 123.21 | 123.87 | 118.63 | 121.15 | 4,386,240 | -2.30(-1.86%) |
Apr 15, 2020 | 125.95 | 126.31 | 121.32 | 123.45 | 3,552,918 | -5.26(-4.09%) |
Apr 14, 2020 | 128.82 | 131.59 | 126.85 | 128.71 | 3,807,194 | +2.43(+1.92%) |
Apr 13, 2020 | 130.70 | 131.11 | 124.98 | 126.29 | 3,294,135 | -5.03(-3.83%) |
Apr 09, 2020 | 128.17 | 133.94 | 127.89 | 131.31 | 4,767,981 | +3.83(+3.00%) |
Apr 08, 2020 | 125.12 | 128.52 | 123.79 | 127.49 | 4,249,620 | +3.67(+2.97%) |
Apr 07, 2020 | 128.76 | 130.21 | 123.60 | 123.81 | 4,425,512 | +1.13(+0.93%) |
Apr 06, 2020 | 122.24 | 123.93 | 121.32 | 122.68 | 5,323,618 | +6.00(+5.14%) |
Apr 03, 2020 | 121.31 | 121.62 | 115.84 | 116.68 | 4,403,490 | -4.91(-4.04%) |
Apr 02, 2020 | 117.74 | 121.90 | 116.39 | 121.59 | 3,827,546 | +2.84(+2.39%) |