Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 138.37 | 140.78 | 138.13 | 139.57 | 3,111,550 | +1.78(+1.29%) |
Jun 29, 2020 | 141.93 | 142.01 | 136.81 | 137.79 | 1,555,332 | -3.39(-2.40%) |
Jun 26, 2020 | 140.50 | 141.94 | 137.54 | 141.18 | 3,061,600 | +0.78(+0.56%) |
Jun 25, 2020 | 140.59 | 140.76 | 137.31 | 140.40 | 1,281,816 | +0.53(+0.38%) |
Jun 24, 2020 | 142.87 | 143.43 | 137.40 | 139.87 | 1,480,028 | -3.50(-2.44%) |
Jun 23, 2020 | 141.70 | 145.42 | 141.58 | 143.37 | 1,282,707 | +2.23(+1.58%) |
Jun 22, 2020 | 141.98 | 143.20 | 139.93 | 141.14 | 1,587,600 | -1.47(-1.03%) |
Jun 19, 2020 | 142.32 | 142.95 | 139.46 | 142.61 | 2,895,100 | +1.36(+0.96%) |
Jun 18, 2020 | 139.76 | 141.63 | 139.00 | 141.25 | 1,108,328 | +2.33(+1.68%) |
Jun 17, 2020 | 136.16 | 139.84 | 136.16 | 138.92 | 2,007,003 | +3.25(+2.40%) |
Jun 16, 2020 | 137.92 | 138.69 | 135.07 | 135.67 | 1,408,563 | -1.48(-1.08%) |
Jun 15, 2020 | 134.14 | 137.94 | 133.88 | 137.15 | 2,109,610 | +3.15(+2.35%) |
Jun 12, 2020 | 137.59 | 137.81 | 130.99 | 134.00 | 2,586,400 | -0.92(-0.68%) |
Jun 11, 2020 | 137.12 | 138.08 | 134.06 | 134.92 | 1,922,392 | -2.39(-1.74%) |
Jun 10, 2020 | 135.70 | 139.42 | 135.19 | 137.31 | 2,132,817 | +2.90(+2.16%) |
Jun 09, 2020 | 134.97 | 136.95 | 132.53 | 134.41 | 1,701,986 | -0.39(-0.29%) |
Jun 08, 2020 | 127.24 | 134.98 | 125.78 | 134.80 | 2,954,221 | +5.89(+4.57%) |
Jun 05, 2020 | 125.26 | 129.01 | 124.86 | 128.91 | 3,317,900 | +1.32(+1.03%) |
Jun 04, 2020 | 129.11 | 130.29 | 125.78 | 127.59 | 2,646,610 | -1.71(-1.32%) |
Jun 03, 2020 | 134.00 | 134.01 | 128.26 | 129.30 | 3,074,004 | -5.30(-3.94%) |
Jun 02, 2020 | 135.04 | 135.76 | 132.34 | 134.60 | 1,800,777 | -1.62(-1.19%) |
Jun 01, 2020 | 135.62 | 136.59 | 134.25 | 136.22 | 1,933,699 | +0.05(+0.04%) |
May 29, 2020 | 135.03 | 137.23 | 132.71 | 136.17 | 4,594,600 | +2.10(+1.57%) |
May 28, 2020 | 133.92 | 136.55 | 133.57 | 134.07 | 2,347,257 | -0.45(-0.33%) |
May 27, 2020 | 130.44 | 134.70 | 126.56 | 134.52 | 5,231,346 | +4.32(+3.32%) |
May 26, 2020 | 142.44 | 142.75 | 129.81 | 130.20 | 5,913,494 | -10.31(-7.34%) |
May 22, 2020 | 139.65 | 141.50 | 138.63 | 140.51 | 2,233,800 | +2.32(+1.68%) |
May 21, 2020 | 142.14 | 147.75 | 137.13 | 138.19 | 7,400,799 | -8.65(-5.89%) |
May 20, 2020 | 143.84 | 149.28 | 143.82 | 146.84 | 7,017,770 | +4.60(+3.23%) |
May 19, 2020 | 136.34 | 143.22 | 136.34 | 142.24 | 3,222,023 | +6.71(+4.95%) |
May 18, 2020 | 133.25 | 135.94 | 130.25 | 135.53 | 2,694,998 | +2.99(+2.26%) |
May 15, 2020 | 129.71 | 133.54 | 129.50 | 132.54 | 1,749,200 | +1.01(+0.77%) |
May 14, 2020 | 130.94 | 131.64 | 128.56 | 131.53 | 1,164,742 | +0.15(+0.11%) |
May 13, 2020 | 132.20 | 133.89 | 129.58 | 131.38 | 1,517,900 | -0.24(-0.18%) |
May 12, 2020 | 133.37 | 135.02 | 131.31 | 131.62 | 1,447,803 | -0.97(-0.73%) |
May 11, 2020 | 130.00 | 134.80 | 129.66 | 132.59 | 2,106,107 | +2.74(+2.11%) |
May 08, 2020 | 129.37 | 130.78 | 127.70 | 129.85 | 1,316,900 | +1.07(+0.83%) |
May 07, 2020 | 128.88 | 130.55 | 128.01 | 128.78 | 1,442,546 | +1.05(+0.82%) |
May 06, 2020 | 126.57 | 128.86 | 125.61 | 127.73 | 1,363,082 | +2.45(+1.96%) |
May 05, 2020 | 126.11 | 126.79 | 124.13 | 125.28 | 1,578,204 | +0.37(+0.30%) |
May 04, 2020 | 123.61 | 125.71 | 122.86 | 124.91 | 1,527,607 | +2.26(+1.84%) |
May 01, 2020 | 119.22 | 123.48 | 119.22 | 122.65 | 1,428,300 | +1.60(+1.32%) |
Apr 30, 2020 | 120.94 | 122.05 | 119.37 | 121.05 | 1,210,533 | -0.13(-0.11%) |
Apr 29, 2020 | 120.55 | 122.17 | 118.01 | 121.18 | 1,492,521 | +0.67(+0.56%) |
Apr 28, 2020 | 125.46 | 125.66 | 120.42 | 120.51 | 1,654,966 | -5.17(-4.11%) |
Apr 27, 2020 | 128.22 | 129.34 | 125.27 | 125.68 | 1,236,643 | -2.20(-1.72%) |
Apr 24, 2020 | 125.44 | 127.98 | 124.65 | 127.88 | 1,138,600 | +3.33(+2.67%) |
Apr 23, 2020 | 127.57 | 127.99 | 124.12 | 124.55 | 1,485,561 | -2.89(-2.27%) |
Apr 22, 2020 | 126.69 | 128.06 | 123.46 | 127.44 | 1,938,144 | +1.71(+1.36%) |
Apr 21, 2020 | 126.04 | 128.08 | 123.38 | 125.73 | 2,502,898 | +0.38(+0.30%) |
Apr 20, 2020 | 124.24 | 125.66 | 123.11 | 125.35 | 1,881,832 | +0.91(+0.73%) |
Apr 17, 2020 | 125.98 | 126.25 | 121.00 | 124.44 | 3,703,500 | -2.38(-1.88%) |
Apr 16, 2020 | 124.36 | 127.27 | 122.82 | 126.82 | 4,625,729 | +3.32(+2.69%) |
Apr 15, 2020 | 122.49 | 126.80 | 121.74 | 123.50 | 3,584,550 | +0.72(+0.59%) |
Apr 14, 2020 | 124.26 | 125.67 | 122.69 | 122.78 | 3,199,859 | +2.78(+2.32%) |
Apr 13, 2020 | 118.65 | 120.41 | 117.27 | 120.00 | 1,642,194 | +0.60(+0.50%) |
Apr 09, 2020 | 119.50 | 121.24 | 118.41 | 119.40 | 1,949,900 | +0.30(+0.25%) |
Apr 08, 2020 | 121.11 | 122.12 | 118.71 | 119.10 | 1,706,254 | -0.96(-0.80%) |
Apr 07, 2020 | 123.43 | 123.70 | 117.20 | 120.06 | 2,386,979 | -1.23(-1.01%) |
Apr 06, 2020 | 120.65 | 122.48 | 119.01 | 121.29 | 1,627,033 | +2.80(+2.36%) |
Apr 03, 2020 | 119.34 | 121.60 | 117.77 | 118.49 | 1,884,900 | -1.02(-0.85%) |
Apr 02, 2020 | 117.09 | 120.12 | 115.49 | 119.51 | 1,725,914 | +3.18(+2.73%) |