Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.82 | 134.84 | 131.60 | 133.98 | 3,979,646 | +1.25(+0.94%) |
Jun 29, 2020 | 129.83 | 132.78 | 129.06 | 132.73 | 3,205,962 | +4.66(+3.64%) |
Jun 26, 2020 | 131.87 | 131.87 | 127.44 | 128.07 | 11,068,015 | -3.94(-2.98%) |
Jun 25, 2020 | 127.90 | 132.32 | 127.68 | 132.00 | 4,334,431 | +3.81(+2.97%) |
Jun 24, 2020 | 132.34 | 132.81 | 127.95 | 128.20 | 3,637,508 | -6.03(-4.49%) |
Jun 23, 2020 | 136.11 | 136.43 | 134.10 | 134.23 | 2,492,647 | -0.07(-0.06%) |
Jun 22, 2020 | 134.00 | 135.75 | 132.82 | 134.30 | 2,730,303 | -0.40(-0.30%) |
Jun 19, 2020 | 139.42 | 139.77 | 134.11 | 134.70 | 5,679,214 | -2.65(-1.93%) |
Jun 18, 2020 | 136.07 | 138.06 | 135.58 | 137.35 | 2,785,899 | -0.10(-0.07%) |
Jun 17, 2020 | 138.70 | 139.06 | 136.96 | 137.45 | 3,785,430 | -0.71(-0.52%) |
Jun 16, 2020 | 140.95 | 141.22 | 135.44 | 138.17 | 4,105,879 | +2.30(+1.69%) |
Jun 15, 2020 | 129.84 | 137.23 | 129.45 | 135.87 | 3,576,522 | +1.96(+1.47%) |
Jun 12, 2020 | 137.33 | 138.06 | 130.79 | 133.90 | 3,898,632 | +0.99(+0.75%) |
Jun 11, 2020 | 137.75 | 137.90 | 132.59 | 132.91 | 4,516,248 | -9.90(-6.93%) |
Jun 10, 2020 | 146.14 | 146.26 | 142.17 | 142.81 | 3,571,831 | -3.69(-2.52%) |
Jun 09, 2020 | 148.59 | 149.18 | 145.98 | 146.50 | 3,970,509 | -4.47(-2.96%) |
Jun 08, 2020 | 149.71 | 152.24 | 149.25 | 150.96 | 3,856,714 | +1.44(+0.96%) |
Jun 05, 2020 | 150.95 | 153.56 | 148.75 | 149.53 | 4,883,408 | +5.06(+3.50%) |
Jun 04, 2020 | 140.85 | 144.72 | 140.04 | 144.47 | 4,066,750 | +2.37(+1.67%) |
Jun 03, 2020 | 139.21 | 143.05 | 139.04 | 142.09 | 3,229,043 | +4.63(+3.37%) |
Jun 02, 2020 | 136.94 | 137.81 | 135.70 | 137.46 | 3,913,082 | +2.01(+1.48%) |
Jun 01, 2020 | 134.81 | 136.94 | 134.27 | 135.45 | 2,235,352 | +0.31(+0.23%) |
May 29, 2020 | 135.03 | 138.90 | 133.74 | 135.15 | 4,463,057 | -1.58(-1.16%) |
May 28, 2020 | 138.99 | 140.11 | 134.06 | 136.73 | 3,757,828 | -0.96(-0.69%) |
May 27, 2020 | 137.47 | 139.86 | 136.09 | 137.69 | 4,631,674 | +3.38(+2.52%) |
May 26, 2020 | 133.22 | 135.52 | 132.88 | 134.30 | 4,716,338 | +5.34(+4.14%) |
May 22, 2020 | 127.38 | 129.11 | 126.44 | 128.97 | 3,192,399 | +1.38(+1.08%) |
May 21, 2020 | 127.44 | 128.60 | 126.29 | 127.58 | 2,562,526 | +1.54(+1.22%) |
May 20, 2020 | 124.67 | 126.65 | 124.41 | 126.05 | 3,183,736 | +3.78(+3.09%) |
May 19, 2020 | 125.32 | 125.48 | 122.25 | 122.27 | 4,778,624 | -3.79(-3.01%) |
May 18, 2020 | 120.92 | 127.49 | 120.16 | 126.06 | 6,913,077 | +9.85(+8.48%) |
May 15, 2020 | 116.17 | 117.36 | 114.65 | 116.21 | 5,029,424 | -1.52(-1.29%) |
May 14, 2020 | 111.44 | 117.92 | 108.52 | 117.72 | 5,639,898 | +4.61(+4.08%) |
May 13, 2020 | 116.94 | 116.95 | 112.11 | 113.11 | 6,289,813 | -4.25(-3.62%) |
May 12, 2020 | 124.47 | 125.12 | 117.28 | 117.36 | 5,294,322 | -6.15(-4.98%) |
May 11, 2020 | 124.88 | 125.02 | 123.39 | 123.51 | 2,561,976 | -2.42(-1.92%) |
May 08, 2020 | 123.87 | 126.31 | 123.62 | 125.93 | 2,979,478 | +3.79(+3.10%) |
May 07, 2020 | 123.83 | 124.77 | 121.43 | 122.14 | 3,366,452 | -0.23(-0.19%) |
May 06, 2020 | 125.20 | 125.20 | 122.32 | 122.37 | 2,553,463 | -1.68(-1.36%) |
May 05, 2020 | 126.10 | 126.10 | 123.74 | 124.06 | 3,394,341 | -0.30(-0.24%) |
May 04, 2020 | 123.17 | 125.43 | 122.16 | 124.36 | 4,481,960 | -1.89(-1.49%) |
May 01, 2020 | 128.16 | 128.32 | 123.41 | 126.25 | 4,001,846 | -4.28(-3.28%) |
Apr 30, 2020 | 131.99 | 132.45 | 129.29 | 130.52 | 4,883,492 | -3.92(-2.92%) |
Apr 29, 2020 | 133.84 | 136.01 | 132.46 | 134.44 | 2,881,724 | +3.13(+2.38%) |
Apr 28, 2020 | 131.83 | 134.84 | 130.73 | 131.31 | 3,672,356 | +2.65(+2.06%) |
Apr 27, 2020 | 125.58 | 129.77 | 124.89 | 128.66 | 3,411,230 | +4.01(+3.22%) |
Apr 24, 2020 | 124.82 | 125.32 | 121.75 | 124.66 | 3,085,368 | +0.77(+0.62%) |
Apr 23, 2020 | 123.95 | 127.48 | 123.40 | 123.88 | 3,029,354 | +1.52(+1.24%) |
Apr 22, 2020 | 123.46 | 123.91 | 121.19 | 122.36 | 2,858,966 | +0.95(+0.78%) |
Apr 21, 2020 | 122.40 | 123.28 | 120.24 | 121.42 | 2,629,169 | -3.40(-2.73%) |
Apr 20, 2020 | 124.90 | 127.11 | 124.08 | 124.82 | 2,748,593 | -2.41(-1.89%) |
Apr 17, 2020 | 124.98 | 128.96 | 124.79 | 127.23 | 5,164,893 | +5.51(+4.53%) |
Apr 16, 2020 | 123.79 | 124.45 | 119.19 | 121.72 | 4,365,727 | -2.31(-1.86%) |
Apr 15, 2020 | 126.54 | 126.91 | 121.89 | 124.03 | 3,536,302 | -5.29(-4.09%) |
Apr 14, 2020 | 129.43 | 132.21 | 127.44 | 129.32 | 3,789,390 | +2.44(+1.92%) |
Apr 13, 2020 | 131.31 | 131.73 | 125.56 | 126.88 | 3,278,730 | -5.05(-3.83%) |
Apr 09, 2020 | 128.78 | 134.57 | 128.50 | 131.93 | 4,745,683 | +3.84(+3.00%) |
Apr 08, 2020 | 125.71 | 129.12 | 124.37 | 128.09 | 4,229,746 | +3.69(+2.97%) |
Apr 07, 2020 | 129.36 | 130.82 | 124.18 | 124.40 | 4,404,816 | +1.14(+0.92%) |
Apr 06, 2020 | 122.81 | 124.52 | 121.89 | 123.26 | 5,298,722 | +6.03(+5.14%) |
Apr 03, 2020 | 121.88 | 122.19 | 116.39 | 117.23 | 4,382,897 | -4.93(-4.04%) |
Apr 02, 2020 | 118.29 | 122.47 | 116.94 | 122.16 | 3,809,647 | +2.85(+2.39%) |