Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.49 | 133.89 | 131.49 | 133.14 | 1,283,382 | +1.89(+1.44%) |
Jun 29, 2020 | 132.59 | 132.59 | 130.26 | 131.25 | 862,195 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.47 | 131.85 | 4,139,372 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.63 | 129.56 | 133.48 | 1,587,955 | +1.13(+0.85%) |
Jun 24, 2020 | 133.29 | 133.99 | 130.43 | 132.35 | 1,506,568 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.62 | 133.91 | 133.99 | 1,237,577 | -0.09(-0.07%) |
Jun 22, 2020 | 131.94 | 134.24 | 130.76 | 134.09 | 1,860,257 | +2.14(+1.62%) |
Jun 19, 2020 | 135.10 | 135.72 | 131.57 | 131.95 | 3,129,158 | -2.37(-1.76%) |
Jun 18, 2020 | 131.96 | 135.03 | 131.96 | 134.31 | 1,129,294 | +1.25(+0.94%) |
Jun 17, 2020 | 134.73 | 136.36 | 131.66 | 133.07 | 1,097,057 | -1.77(-1.31%) |
Jun 16, 2020 | 135.49 | 137.34 | 133.73 | 134.84 | 1,916,490 | +4.14(+3.17%) |
Jun 15, 2020 | 130.42 | 132.02 | 128.63 | 130.69 | 1,926,300 | -2.89(-2.16%) |
Jun 12, 2020 | 134.04 | 135.73 | 131.10 | 133.58 | 2,570,267 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.66 | 128.68 | 2,627,120 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.78 | 139.43 | 140.17 | 3,156,813 | -3.35(-2.33%) |
Jun 09, 2020 | 148.47 | 148.64 | 143.17 | 143.52 | 1,293,435 | -6.19(-4.14%) |
Jun 08, 2020 | 147.52 | 151.07 | 146.98 | 149.71 | 2,003,638 | +2.29(+1.55%) |
Jun 05, 2020 | 143.56 | 147.57 | 143.09 | 147.42 | 1,366,923 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.24 | 138.34 | 141.12 | 2,320,292 | +1.29(+0.92%) |
Jun 03, 2020 | 133.50 | 140.11 | 132.69 | 139.83 | 2,925,677 | +7.76(+5.88%) |
Jun 02, 2020 | 131.65 | 132.34 | 130.32 | 132.07 | 1,504,249 | +0.68(+0.52%) |
Jun 01, 2020 | 128.79 | 132.30 | 128.07 | 131.38 | 1,332,999 | +3.41(+2.67%) |
May 29, 2020 | 128.88 | 129.28 | 125.58 | 127.97 | 2,542,333 | -0.51(-0.40%) |
May 28, 2020 | 128.15 | 130.96 | 127.20 | 128.48 | 1,411,055 | +1.75(+1.38%) |
May 27, 2020 | 130.69 | 130.69 | 126.00 | 126.73 | 1,999,394 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.05 | 129.63 | 129.92 | 1,829,711 | +3.03(+2.38%) |
May 22, 2020 | 129.58 | 129.82 | 126.80 | 126.89 | 1,080,129 | -2.84(-2.19%) |
May 21, 2020 | 131.33 | 132.32 | 129.52 | 129.73 | 1,268,370 | -1.32(-1.01%) |
May 20, 2020 | 129.89 | 131.88 | 128.36 | 131.06 | 1,679,006 | +1.48(+1.14%) |
May 19, 2020 | 129.49 | 131.42 | 128.46 | 129.58 | 1,744,616 | +1.43(+1.11%) |
May 18, 2020 | 124.80 | 128.49 | 124.73 | 128.15 | 1,781,822 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.05 | 1,239,494 | +1.66(+1.37%) |
May 14, 2020 | 120.09 | 120.75 | 117.60 | 120.40 | 1,681,112 | -0.99(-0.82%) |
May 13, 2020 | 124.01 | 125.24 | 119.82 | 121.39 | 2,685,400 | -2.70(-2.18%) |
May 12, 2020 | 124.34 | 126.06 | 123.13 | 124.09 | 2,087,515 | +1.03(+0.84%) |
May 11, 2020 | 122.98 | 125.89 | 121.85 | 123.06 | 2,525,283 | -1.07(-0.86%) |
May 08, 2020 | 123.39 | 128.25 | 117.83 | 124.13 | 5,585,497 | -4.67(-3.63%) |
May 07, 2020 | 129.67 | 130.50 | 128.13 | 128.80 | 2,645,603 | +0.86(+0.67%) |
May 06, 2020 | 134.08 | 134.28 | 127.92 | 127.94 | 1,713,211 | -5.22(-3.92%) |
May 05, 2020 | 134.19 | 135.67 | 133.01 | 133.16 | 1,071,598 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.54 | 129.56 | 133.49 | 1,904,817 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.93 | 131.28 | 1,271,642 | -4.71(-3.46%) |
Apr 30, 2020 | 140.29 | 140.31 | 135.75 | 135.99 | 1,331,381 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.87 | 137.12 | 140.82 | 1,782,264 | +3.30(+2.40%) |
Apr 28, 2020 | 147.30 | 147.74 | 137.32 | 137.52 | 2,329,986 | -8.52(-5.83%) |
Apr 27, 2020 | 145.42 | 147.48 | 144.51 | 146.04 | 590,156 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.49 | 1,476,056 | -0.77(-0.53%) |
Apr 23, 2020 | 144.78 | 146.33 | 142.90 | 145.26 | 1,273,944 | +1.91(+1.33%) |
Apr 22, 2020 | 140.23 | 144.68 | 138.43 | 143.35 | 1,012,777 | +6.54(+4.78%) |
Apr 21, 2020 | 143.93 | 144.78 | 136.50 | 136.81 | 1,491,753 | -10.12(-6.89%) |
Apr 20, 2020 | 147.62 | 150.49 | 146.59 | 146.93 | 790,035 | -2.26(-1.51%) |
Apr 17, 2020 | 147.25 | 149.36 | 146.28 | 149.19 | 995,740 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.87 | 140.13 | 144.44 | 811,406 | +3.91(+2.78%) |
Apr 15, 2020 | 141.57 | 142.45 | 139.82 | 140.54 | 916,811 | -3.94(-2.73%) |
Apr 14, 2020 | 141.16 | 144.88 | 140.94 | 144.48 | 868,562 | +6.19(+4.48%) |
Apr 13, 2020 | 142.13 | 144.36 | 137.22 | 138.29 | 869,466 | -6.29(-4.35%) |
Apr 09, 2020 | 141.12 | 145.12 | 139.57 | 144.58 | 1,307,808 | +4.84(+3.47%) |
Apr 08, 2020 | 136.26 | 141.39 | 135.64 | 139.74 | 1,110,325 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.69 | 1,568,762 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.24 | 1,871,146 | +13.50(+11.28%) |
Apr 03, 2020 | 122.69 | 124.43 | 119.12 | 119.73 | 1,422,018 | -3.58(-2.90%) |
Apr 02, 2020 | 118.77 | 123.84 | 117.96 | 123.31 | 1,310,294 | +4.08(+3.42%) |