Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 124.89 | 126.34 | 123.50 | 126.00 | 8,636,630 | +1.43(+1.14%) |
Jun 29, 2020 | 124.30 | 125.16 | 123.62 | 124.57 | 5,925,627 | +1.10(+0.89%) |
Jun 26, 2020 | 125.01 | 125.07 | 122.76 | 123.47 | 14,342,275 | -1.67(-1.33%) |
Jun 25, 2020 | 125.94 | 125.94 | 123.23 | 125.14 | 8,282,118 | -0.13(-0.11%) |
Jun 24, 2020 | 127.39 | 127.39 | 124.28 | 125.27 | 9,164,754 | -2.72(-2.13%) |
Jun 23, 2020 | 128.78 | 129.09 | 127.83 | 127.99 | 6,609,218 | -0.47(-0.37%) |
Jun 22, 2020 | 128.54 | 128.71 | 127.25 | 128.47 | 5,898,534 | -0.39(-0.31%) |
Jun 19, 2020 | 130.62 | 130.70 | 128.34 | 128.86 | 13,610,411 | +0.38(+0.29%) |
Jun 18, 2020 | 127.69 | 129.12 | 127.11 | 128.49 | 5,352,932 | -0.55(-0.42%) |
Jun 17, 2020 | 129.82 | 130.29 | 128.54 | 129.03 | 5,688,334 | -0.39(-0.30%) |
Jun 16, 2020 | 129.09 | 130.29 | 127.91 | 129.43 | 8,460,328 | +2.88(+2.27%) |
Jun 15, 2020 | 126.33 | 127.58 | 124.88 | 126.55 | 9,658,721 | -0.81(-0.63%) |
Jun 12, 2020 | 127.97 | 128.75 | 125.68 | 127.36 | 9,696,386 | +1.15(+0.91%) |
Jun 11, 2020 | 133.12 | 133.65 | 126.10 | 126.21 | 13,293,580 | -6.21(-4.69%) |
Jun 10, 2020 | 131.34 | 134.42 | 131.34 | 132.42 | 11,307,305 | +1.65(+1.26%) |
Jun 09, 2020 | 132.82 | 133.79 | 130.49 | 130.77 | 9,204,757 | -0.73(-0.55%) |
Jun 08, 2020 | 130.70 | 132.25 | 130.57 | 131.50 | 8,432,517 | -0.47(-0.36%) |
Jun 05, 2020 | 132.32 | 134.07 | 131.34 | 131.97 | 10,855,068 | +0.51(+0.39%) |
Jun 04, 2020 | 131.52 | 132.93 | 130.43 | 131.46 | 9,119,121 | -1.72(-1.29%) |
Jun 03, 2020 | 133.06 | 133.62 | 131.21 | 133.18 | 7,074,709 | +0.36(+0.27%) |
Jun 02, 2020 | 131.76 | 132.91 | 130.91 | 132.82 | 6,779,979 | +0.95(+0.72%) |
Jun 01, 2020 | 131.96 | 132.90 | 130.81 | 131.87 | 6,855,778 | -1.40(-1.05%) |
May 29, 2020 | 132.56 | 133.81 | 130.21 | 133.27 | 9,493,134 | +1.59(+1.21%) |
May 28, 2020 | 130.82 | 132.70 | 130.64 | 131.68 | 6,908,938 | +1.86(+1.44%) |
May 27, 2020 | 129.30 | 130.13 | 128.13 | 129.81 | 8,871,593 | +0.30(+0.23%) |
May 26, 2020 | 130.98 | 131.20 | 129.28 | 129.52 | 7,893,217 | +0.17(+0.13%) |
May 22, 2020 | 129.53 | 131.06 | 129.07 | 129.35 | 6,854,093 | -1.19(-0.91%) |
May 21, 2020 | 132.13 | 132.13 | 129.75 | 130.54 | 7,288,845 | -0.86(-0.66%) |
May 20, 2020 | 133.24 | 133.81 | 131.04 | 131.40 | 6,418,639 | -1.19(-0.90%) |
May 19, 2020 | 133.55 | 134.44 | 132.04 | 132.59 | 6,863,179 | -1.33(-1.00%) |
May 18, 2020 | 135.68 | 136.69 | 133.87 | 133.93 | 8,304,176 | +0.07(+0.05%) |
May 15, 2020 | 131.57 | 133.89 | 129.60 | 133.86 | 11,621,510 | +2.49(+1.90%) |
May 14, 2020 | 129.36 | 131.47 | 128.36 | 131.37 | 7,721,636 | +0.45(+0.35%) |
May 13, 2020 | 129.98 | 132.53 | 129.91 | 130.91 | 7,832,488 | -0.01(-0.01%) |
May 12, 2020 | 133.55 | 133.77 | 130.82 | 130.92 | 7,908,819 | -1.75(-1.32%) |
May 11, 2020 | 132.09 | 133.55 | 131.79 | 132.67 | 6,616,436 | +0.37(+0.28%) |
May 08, 2020 | 132.50 | 132.74 | 131.59 | 132.31 | 5,296,236 | +0.99(+0.75%) |
May 07, 2020 | 132.90 | 133.04 | 130.91 | 131.32 | 6,260,896 | -0.44(-0.33%) |
May 06, 2020 | 133.47 | 133.75 | 131.72 | 131.76 | 6,958,019 | -1.26(-0.95%) |
May 05, 2020 | 132.57 | 134.16 | 132.25 | 133.02 | 7,375,059 | +1.09(+0.83%) |
May 04, 2020 | 132.37 | 132.65 | 130.88 | 131.93 | 8,089,804 | -0.02(-0.01%) |
May 01, 2020 | 133.13 | 133.17 | 130.61 | 131.94 | 8,214,426 | -1.56(-1.17%) |
Apr 30, 2020 | 132.09 | 133.85 | 130.94 | 133.50 | 16,666,393 | -0.18(-0.13%) |
Apr 29, 2020 | 134.69 | 134.91 | 132.72 | 133.68 | 10,432,434 | -1.02(-0.76%) |
Apr 28, 2020 | 134.58 | 136.22 | 134.09 | 134.70 | 9,618,039 | -2.58(-1.88%) |
Apr 27, 2020 | 137.74 | 138.85 | 137.02 | 137.28 | 10,028,068 | -0.51(-0.37%) |
Apr 24, 2020 | 138.42 | 139.07 | 136.70 | 137.79 | 9,726,288 | -0.58(-0.42%) |
Apr 23, 2020 | 137.25 | 139.69 | 136.76 | 138.37 | 11,985,320 | +2.24(+1.65%) |
Apr 22, 2020 | 135.97 | 137.91 | 135.00 | 136.12 | 12,944,008 | +2.94(+2.21%) |
Apr 21, 2020 | 133.57 | 134.92 | 132.19 | 133.18 | 11,183,402 | -1.77(-1.31%) |
Apr 20, 2020 | 134.29 | 136.13 | 133.54 | 134.95 | 13,740,063 | -0.31(-0.23%) |
Apr 17, 2020 | 135.24 | 135.51 | 133.11 | 135.26 | 12,272,919 | +2.09(+1.57%) |
Apr 16, 2020 | 131.96 | 134.07 | 130.30 | 133.17 | 13,669,262 | +1.79(+1.36%) |
Apr 15, 2020 | 130.13 | 131.60 | 127.72 | 131.38 | 13,442,902 | +1.45(+1.12%) |
Apr 14, 2020 | 129.39 | 131.17 | 128.17 | 129.93 | 15,546,968 | +5.57(+4.48%) |
Apr 13, 2020 | 124.57 | 125.89 | 122.64 | 124.36 | 9,157,750 | -1.30(-1.03%) |
Apr 09, 2020 | 128.13 | 129.39 | 124.82 | 125.66 | 12,505,790 | -1.81(-1.42%) |
Apr 08, 2020 | 122.56 | 128.24 | 122.17 | 127.47 | 12,089,311 | +5.14(+4.20%) |
Apr 07, 2020 | 124.44 | 126.37 | 122.13 | 122.33 | 12,992,937 | -2.03(-1.63%) |
Apr 06, 2020 | 121.91 | 125.43 | 120.60 | 124.35 | 16,849,648 | +4.97(+4.17%) |
Apr 03, 2020 | 117.79 | 119.93 | 117.08 | 119.38 | 11,318,845 | +0.91(+0.77%) |
Apr 02, 2020 | 114.89 | 119.23 | 113.20 | 118.47 | 13,029,889 | +3.86(+3.37%) |