Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 133.02 | 135.60 | 132.88 | 135.04 | 329,292 | +1.92(+1.44%) |
Jun 29, 2020 | 131.63 | 133.12 | 130.74 | 133.12 | 319,368 | +1.91(+1.45%) |
Jun 26, 2020 | 134.44 | 134.44 | 131.14 | 131.22 | 703,356 | -3.74(-2.77%) |
Jun 25, 2020 | 133.25 | 135.06 | 132.37 | 134.95 | 410,371 | +1.58(+1.19%) |
Jun 24, 2020 | 135.82 | 136.07 | 132.72 | 133.37 | 646,313 | -3.19(-2.33%) |
Jun 23, 2020 | 136.94 | 137.71 | 136.46 | 136.56 | 315,178 | +0.81(+0.59%) |
Jun 22, 2020 | 134.41 | 135.80 | 134.08 | 135.75 | 274,474 | +1.20(+0.89%) |
Jun 19, 2020 | 136.73 | 136.73 | 133.90 | 134.54 | 432,623 | -0.64(-0.47%) |
Jun 18, 2020 | 134.45 | 135.27 | 134.32 | 135.18 | 189,924 | +0.24(+0.18%) |
Jun 17, 2020 | 136.04 | 136.18 | 134.72 | 134.94 | 305,270 | -0.48(-0.36%) |
Jun 16, 2020 | 136.28 | 136.45 | 133.22 | 135.43 | 1,132,728 | +2.60(+1.96%) |
Jun 15, 2020 | 129.35 | 133.34 | 128.88 | 132.83 | 525,758 | +1.01(+0.76%) |
Jun 12, 2020 | 133.41 | 133.84 | 129.61 | 131.82 | 755,326 | +1.38(+1.06%) |
Jun 11, 2020 | 135.11 | 135.40 | 130.27 | 130.44 | 558,387 | -7.61(-5.51%) |
Jun 10, 2020 | 138.73 | 139.46 | 137.80 | 138.06 | 639,472 | -0.18(-0.13%) |
Jun 09, 2020 | 137.56 | 138.89 | 137.41 | 138.24 | 319,142 | -0.38(-0.27%) |
Jun 08, 2020 | 137.51 | 138.65 | 137.01 | 138.61 | 276,528 | +1.58(+1.15%) |
Jun 05, 2020 | 136.02 | 137.56 | 135.71 | 137.04 | 263,633 | +3.27(+2.44%) |
Jun 04, 2020 | 133.74 | 134.48 | 132.97 | 133.77 | 165,753 | -0.36(-0.27%) |
Jun 03, 2020 | 133.66 | 134.55 | 133.35 | 134.13 | 174,272 | +1.38(+1.04%) |
Jun 02, 2020 | 132.19 | 132.77 | 131.47 | 132.75 | 298,496 | +0.92(+0.70%) |
Jun 01, 2020 | 131.10 | 131.96 | 130.78 | 131.82 | 220,450 | +0.44(+0.33%) |
May 29, 2020 | 130.75 | 131.69 | 129.46 | 131.39 | 546,854 | +0.62(+0.48%) |
May 28, 2020 | 131.44 | 132.60 | 130.54 | 130.76 | 466,820 | -0.42(-0.32%) |
May 27, 2020 | 130.65 | 131.18 | 128.34 | 131.18 | 901,272 | +1.55(+1.19%) |
May 26, 2020 | 131.11 | 131.22 | 129.41 | 129.63 | 434,371 | +1.16(+0.90%) |
May 22, 2020 | 128.21 | 128.56 | 127.66 | 128.47 | 273,374 | +0.16(+0.13%) |
May 21, 2020 | 129.25 | 129.63 | 127.93 | 128.31 | 203,588 | -0.91(-0.70%) |
May 20, 2020 | 128.78 | 129.43 | 128.60 | 129.22 | 250,031 | +2.14(+1.69%) |
May 19, 2020 | 128.04 | 128.78 | 127.06 | 127.07 | 231,245 | -1.20(-0.94%) |
May 18, 2020 | 127.77 | 128.96 | 127.33 | 128.27 | 905,621 | +3.09(+2.47%) |
May 15, 2020 | 123.42 | 125.18 | 123.08 | 125.18 | 286,185 | +0.69(+0.55%) |
May 14, 2020 | 122.03 | 124.50 | 121.21 | 124.49 | 599,097 | +1.42(+1.15%) |
May 13, 2020 | 124.83 | 125.34 | 121.92 | 123.08 | 570,090 | -1.92(-1.53%) |
May 12, 2020 | 127.88 | 128.08 | 124.97 | 124.99 | 306,209 | -2.31(-1.82%) |
May 11, 2020 | 126.17 | 127.94 | 126.10 | 127.31 | 243,276 | +0.29(+0.23%) |
May 08, 2020 | 126.55 | 127.17 | 126.02 | 127.02 | 241,717 | +1.79(+1.43%) |
May 07, 2020 | 125.38 | 125.91 | 124.93 | 125.22 | 273,524 | +1.25(+1.01%) |
May 06, 2020 | 125.27 | 125.41 | 123.95 | 123.97 | 303,063 | -0.48(-0.39%) |
May 05, 2020 | 124.77 | 125.80 | 124.28 | 124.46 | 222,460 | +0.97(+0.79%) |
May 04, 2020 | 122.22 | 123.52 | 121.61 | 123.48 | 364,157 | +0.54(+0.44%) |
May 01, 2020 | 124.00 | 124.65 | 122.58 | 122.94 | 557,865 | -3.16(-2.51%) |
Apr 30, 2020 | 126.33 | 126.65 | 125.26 | 126.11 | 348,720 | -0.47(-0.37%) |
Apr 29, 2020 | 125.94 | 127.41 | 125.42 | 126.58 | 418,494 | +3.22(+2.61%) |
Apr 28, 2020 | 126.10 | 126.11 | 123.26 | 123.36 | 647,019 | -1.21(-0.97%) |
Apr 27, 2020 | 124.18 | 125.02 | 123.92 | 124.57 | 306,972 | +1.34(+1.09%) |
Apr 24, 2020 | 122.13 | 123.48 | 121.37 | 123.23 | 241,717 | +1.60(+1.31%) |
Apr 23, 2020 | 122.18 | 123.57 | 121.46 | 121.63 | 751,000 | +0.05(+0.04%) |
Apr 22, 2020 | 121.24 | 122.29 | 120.78 | 121.58 | 299,723 | +2.71(+2.28%) |
Apr 21, 2020 | 120.81 | 120.96 | 118.42 | 118.87 | 408,170 | -3.77(-3.07%) |
Apr 20, 2020 | 122.94 | 124.48 | 122.59 | 122.64 | 386,041 | -2.00(-1.61%) |
Apr 17, 2020 | 124.55 | 124.77 | 122.74 | 124.64 | 2,787,317 | +2.63(+2.16%) |
Apr 16, 2020 | 122.03 | 122.34 | 120.55 | 122.01 | 1,241,613 | +0.76(+0.62%) |
Apr 15, 2020 | 120.96 | 122.01 | 120.13 | 121.25 | 799,532 | -2.22(-1.80%) |
Apr 14, 2020 | 121.94 | 123.66 | 121.29 | 123.47 | 673,103 | +3.85(+3.22%) |
Apr 13, 2020 | 119.50 | 119.91 | 117.58 | 119.62 | 818,170 | -0.46(-0.39%) |
Apr 09, 2020 | 120.09 | 121.01 | 118.88 | 120.08 | 905,777 | +1.28(+1.08%) |
Apr 08, 2020 | 116.66 | 119.11 | 115.42 | 118.80 | 925,673 | +3.45(+2.99%) |
Apr 07, 2020 | 119.53 | 119.53 | 115.18 | 115.35 | 826,458 | -0.36(-0.31%) |
Apr 06, 2020 | 112.62 | 116.32 | 111.90 | 115.71 | 1,604,250 | +6.99(+6.43%) |
Apr 03, 2020 | 109.90 | 110.67 | 107.30 | 108.72 | 977,456 | -1.51(-1.37%) |
Apr 02, 2020 | 106.97 | 110.28 | 106.64 | 110.23 | 1,308,951 | +2.98(+2.78%) |