Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 121.31 | 123.06 | 121.31 | 122.74 | 419,598 | +0.31(+0.25%) |
Jun 29, 2020 | 122.02 | 122.92 | 121.52 | 122.43 | 423,340 | +0.54(+0.44%) |
Jun 26, 2020 | 124.29 | 124.34 | 121.63 | 121.89 | 383,661 | -1.94(-1.57%) |
Jun 25, 2020 | 123.39 | 123.85 | 122.58 | 123.83 | 505,844 | +0.00(+0.00%) |
Jun 24, 2020 | 125.53 | 125.71 | 123.42 | 123.83 | 499,367 | -4.48(-3.49%) |
Jun 23, 2020 | 128.43 | 129.47 | 128.30 | 128.32 | 380,390 | -0.23(-0.18%) |
Jun 22, 2020 | 128.21 | 128.57 | 127.80 | 128.55 | 418,275 | -1.50(-1.15%) |
Jun 19, 2020 | 132.25 | 132.89 | 129.89 | 130.05 | 482,532 | +1.45(+1.13%) |
Jun 18, 2020 | 127.31 | 128.87 | 127.31 | 128.59 | 475,885 | -1.66(-1.28%) |
Jun 17, 2020 | 131.50 | 131.53 | 129.94 | 130.26 | 400,544 | -0.95(-0.72%) |
Jun 16, 2020 | 133.21 | 133.25 | 130.15 | 131.21 | 416,641 | +3.22(+2.52%) |
Jun 15, 2020 | 125.92 | 128.51 | 125.53 | 127.98 | 406,735 | -0.83(-0.65%) |
Jun 12, 2020 | 129.07 | 129.94 | 126.78 | 128.81 | 536,293 | +2.69(+2.14%) |
Jun 11, 2020 | 130.47 | 130.50 | 125.84 | 126.12 | 483,321 | -7.67(-5.73%) |
Jun 10, 2020 | 134.61 | 134.97 | 133.62 | 133.79 | 376,036 | +0.89(+0.67%) |
Jun 09, 2020 | 131.73 | 133.61 | 131.68 | 132.90 | 419,437 | -2.10(-1.56%) |
Jun 08, 2020 | 134.38 | 135.36 | 133.98 | 135.00 | 433,417 | +0.28(+0.21%) |
Jun 05, 2020 | 134.06 | 136.15 | 133.91 | 134.72 | 504,102 | +1.55(+1.17%) |
Jun 04, 2020 | 133.56 | 134.29 | 132.59 | 133.17 | 540,626 | -0.06(-0.05%) |
Jun 03, 2020 | 132.35 | 134.14 | 132.09 | 133.23 | 499,961 | +3.23(+2.49%) |
Jun 02, 2020 | 130.51 | 130.94 | 129.47 | 130.00 | 364,999 | -0.64(-0.49%) |
Jun 01, 2020 | 129.52 | 131.15 | 129.43 | 130.64 | 458,078 | +2.22(+1.73%) |
May 29, 2020 | 129.11 | 129.32 | 126.28 | 128.42 | 1,672,386 | -3.78(-2.86%) |
May 28, 2020 | 133.21 | 134.47 | 132.01 | 132.20 | 618,122 | +0.60(+0.46%) |
May 27, 2020 | 130.55 | 131.61 | 129.78 | 131.60 | 379,708 | +2.52(+1.95%) |
May 26, 2020 | 128.69 | 129.94 | 128.09 | 129.08 | 365,323 | +2.43(+1.92%) |
May 22, 2020 | 125.83 | 126.99 | 125.44 | 126.65 | 420,888 | -0.62(-0.49%) |
May 21, 2020 | 128.04 | 128.54 | 126.64 | 127.27 | 346,832 | -0.46(-0.36%) |
May 20, 2020 | 127.86 | 128.43 | 126.97 | 127.73 | 532,121 | +0.59(+0.47%) |
May 19, 2020 | 127.13 | 128.51 | 126.76 | 127.13 | 659,245 | -0.82(-0.64%) |
May 18, 2020 | 125.94 | 128.20 | 125.83 | 127.95 | 426,105 | +5.00(+4.07%) |
May 15, 2020 | 122.25 | 123.78 | 122.25 | 122.95 | 517,351 | +0.02(+0.01%) |
May 14, 2020 | 120.50 | 123.06 | 120.43 | 122.93 | 965,944 | -2.83(-2.25%) |
May 13, 2020 | 127.79 | 127.80 | 124.84 | 125.76 | 749,607 | -2.38(-1.85%) |
May 12, 2020 | 130.54 | 130.59 | 128.00 | 128.14 | 479,780 | +0.17(+0.13%) |
May 11, 2020 | 127.21 | 128.80 | 126.83 | 127.97 | 472,299 | +0.92(+0.73%) |
May 08, 2020 | 127.23 | 127.33 | 126.04 | 127.05 | 344,353 | +1.80(+1.44%) |
May 07, 2020 | 125.38 | 126.04 | 125.02 | 125.25 | 714,169 | +0.33(+0.26%) |
May 06, 2020 | 124.43 | 125.49 | 123.96 | 124.92 | 598,227 | +1.83(+1.48%) |
May 05, 2020 | 124.21 | 125.06 | 122.83 | 123.09 | 485,157 | -2.39(-1.91%) |
May 04, 2020 | 124.31 | 125.49 | 123.76 | 125.49 | 484,198 | +0.25(+0.20%) |
May 01, 2020 | 126.63 | 127.03 | 124.72 | 125.24 | 618,084 | -1.39(-1.10%) |
Apr 30, 2020 | 127.55 | 127.55 | 125.91 | 126.63 | 722,006 | +0.83(+0.66%) |
Apr 29, 2020 | 126.07 | 127.12 | 125.67 | 125.80 | 442,221 | +0.05(+0.04%) |
Apr 28, 2020 | 126.80 | 126.93 | 125.43 | 125.75 | 578,160 | +1.13(+0.91%) |
Apr 27, 2020 | 123.79 | 124.89 | 123.17 | 124.62 | 510,764 | +3.10(+2.55%) |
Apr 24, 2020 | 120.95 | 121.81 | 120.13 | 121.52 | 378,515 | +0.99(+0.82%) |
Apr 23, 2020 | 121.13 | 122.62 | 120.27 | 120.54 | 402,018 | -0.35(-0.29%) |
Apr 22, 2020 | 119.93 | 121.23 | 119.56 | 120.89 | 578,668 | +2.88(+2.44%) |
Apr 21, 2020 | 118.38 | 119.56 | 116.80 | 118.01 | 1,027,072 | -4.42(-3.61%) |
Apr 20, 2020 | 122.78 | 124.99 | 122.39 | 122.43 | 675,771 | -3.00(-2.39%) |
Apr 17, 2020 | 126.87 | 127.01 | 124.27 | 125.42 | 669,217 | +3.76(+3.09%) |
Apr 16, 2020 | 122.27 | 122.58 | 120.25 | 121.66 | 426,647 | +0.47(+0.39%) |
Apr 15, 2020 | 120.39 | 122.67 | 120.02 | 121.19 | 1,227,892 | -1.02(-0.84%) |
Apr 14, 2020 | 119.63 | 122.48 | 119.46 | 122.21 | 664,139 | +2.91(+2.44%) |
Apr 13, 2020 | 121.48 | 121.61 | 118.75 | 119.30 | 474,966 | -2.68(-2.19%) |
Apr 09, 2020 | 119.99 | 123.05 | 118.92 | 121.97 | 814,951 | +5.38(+4.61%) |
Apr 08, 2020 | 115.18 | 117.09 | 113.93 | 116.59 | 793,747 | +1.09(+0.94%) |
Apr 07, 2020 | 117.61 | 118.20 | 115.43 | 115.51 | 651,358 | +0.06(+0.05%) |
Apr 06, 2020 | 113.02 | 116.40 | 112.82 | 115.45 | 600,795 | +4.72(+4.26%) |
Apr 03, 2020 | 110.16 | 111.43 | 109.71 | 110.73 | 687,940 | -2.24(-1.98%) |
Apr 02, 2020 | 111.22 | 113.20 | 110.83 | 112.97 | 619,110 | +1.99(+1.79%) |