Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 133.48 | 135.82 | 132.82 | 135.34 | 3,175,476 | +1.99(+1.49%) |
Jun 29, 2020 | 134.51 | 134.78 | 132.25 | 133.35 | 2,143,437 | -0.47(-0.35%) |
Jun 26, 2020 | 136.25 | 136.79 | 132.84 | 133.82 | 5,087,149 | -2.73(-2.00%) |
Jun 25, 2020 | 134.82 | 136.75 | 133.70 | 136.56 | 2,513,936 | +1.50(+1.11%) |
Jun 24, 2020 | 136.88 | 138.64 | 133.76 | 135.05 | 5,102,037 | -2.23(-1.62%) |
Jun 23, 2020 | 137.73 | 139.18 | 136.96 | 137.28 | 3,361,913 | +0.51(+0.38%) |
Jun 22, 2020 | 136.35 | 137.22 | 134.27 | 136.77 | 5,009,339 | +0.28(+0.20%) |
Jun 19, 2020 | 133.28 | 136.69 | 132.53 | 136.49 | 4,688,208 | +4.32(+3.27%) |
Jun 18, 2020 | 130.39 | 132.75 | 130.34 | 132.17 | 2,822,156 | +0.66(+0.50%) |
Jun 17, 2020 | 131.70 | 132.85 | 131.20 | 131.51 | 2,550,437 | +0.49(+0.37%) |
Jun 16, 2020 | 131.07 | 131.78 | 128.52 | 131.02 | 3,468,212 | +1.81(+1.40%) |
Jun 15, 2020 | 125.48 | 129.56 | 124.92 | 129.21 | 3,600,555 | +2.52(+1.99%) |
Jun 12, 2020 | 128.28 | 128.93 | 123.82 | 126.69 | 5,935,859 | +0.66(+0.53%) |
Jun 11, 2020 | 130.37 | 130.87 | 125.81 | 126.03 | 6,569,311 | -5.87(-4.45%) |
Jun 10, 2020 | 132.44 | 133.02 | 131.28 | 131.89 | 4,959,339 | +0.42(+0.32%) |
Jun 09, 2020 | 131.17 | 132.84 | 131.01 | 131.47 | 4,878,659 | -0.19(-0.14%) |
Jun 08, 2020 | 130.20 | 131.93 | 129.02 | 131.66 | 3,361,952 | +1.73(+1.33%) |
Jun 05, 2020 | 130.75 | 131.59 | 128.68 | 129.92 | 5,877,728 | -0.09(-0.07%) |
Jun 04, 2020 | 130.51 | 132.28 | 129.20 | 130.01 | 4,088,971 | -1.20(-0.91%) |
Jun 03, 2020 | 132.97 | 133.24 | 130.75 | 131.21 | 3,354,558 | -1.76(-1.32%) |
Jun 02, 2020 | 132.51 | 133.00 | 130.10 | 132.97 | 2,819,026 | +0.32(+0.24%) |
Jun 01, 2020 | 132.79 | 133.34 | 131.78 | 132.65 | 3,195,542 | -0.62(-0.47%) |
May 29, 2020 | 131.02 | 133.46 | 128.94 | 133.28 | 4,948,942 | +2.38(+1.82%) |
May 28, 2020 | 130.71 | 132.85 | 130.41 | 130.89 | 4,043,100 | +0.33(+0.25%) |
May 27, 2020 | 129.03 | 130.60 | 125.25 | 130.57 | 6,254,812 | +1.18(+0.91%) |
May 26, 2020 | 134.07 | 134.07 | 129.28 | 129.39 | 4,945,172 | -2.50(-1.90%) |
May 22, 2020 | 130.69 | 132.03 | 130.07 | 131.89 | 2,347,492 | +0.86(+0.66%) |
May 21, 2020 | 131.88 | 132.40 | 129.69 | 131.03 | 2,922,273 | -1.42(-1.08%) |
May 20, 2020 | 130.98 | 132.67 | 129.97 | 132.46 | 2,613,623 | +2.67(+2.06%) |
May 19, 2020 | 132.33 | 132.72 | 129.58 | 129.78 | 2,847,102 | -2.54(-1.92%) |
May 18, 2020 | 134.40 | 134.72 | 132.02 | 132.33 | 3,913,937 | +1.51(+1.16%) |
May 15, 2020 | 127.12 | 130.90 | 126.36 | 130.81 | 3,781,161 | +3.19(+2.50%) |
May 14, 2020 | 126.87 | 128.45 | 125.74 | 127.62 | 3,605,991 | -0.57(-0.45%) |
May 13, 2020 | 130.48 | 132.21 | 125.92 | 128.19 | 5,421,919 | -1.43(-1.11%) |
May 12, 2020 | 133.44 | 134.65 | 129.63 | 129.63 | 7,107,327 | -2.82(-2.13%) |
May 11, 2020 | 126.91 | 132.63 | 126.71 | 132.45 | 5,650,972 | +5.43(+4.28%) |
May 08, 2020 | 127.11 | 127.72 | 126.19 | 127.02 | 2,189,880 | +1.23(+0.98%) |
May 07, 2020 | 127.28 | 127.28 | 125.19 | 125.79 | 2,662,616 | +0.17(+0.13%) |
May 06, 2020 | 126.01 | 127.12 | 124.94 | 125.62 | 2,832,611 | +0.02(+0.02%) |
May 05, 2020 | 124.70 | 126.54 | 124.24 | 125.60 | 2,741,197 | +2.40(+1.95%) |
May 04, 2020 | 119.70 | 123.28 | 119.59 | 123.20 | 2,664,293 | +3.61(+3.02%) |
May 01, 2020 | 120.67 | 121.39 | 118.35 | 119.59 | 2,473,965 | -3.07(-2.50%) |
Apr 30, 2020 | 124.14 | 124.48 | 122.26 | 122.65 | 1,906,956 | -1.78(-1.43%) |
Apr 29, 2020 | 125.88 | 126.09 | 123.45 | 124.43 | 3,458,041 | +0.98(+0.79%) |
Apr 28, 2020 | 127.55 | 127.55 | 122.83 | 123.45 | 3,030,087 | -2.69(-2.13%) |
Apr 27, 2020 | 126.61 | 127.11 | 125.03 | 126.14 | 2,269,737 | +1.33(+1.07%) |
Apr 24, 2020 | 122.82 | 124.90 | 121.67 | 124.81 | 2,656,245 | +2.95(+2.42%) |
Apr 23, 2020 | 123.03 | 125.36 | 121.52 | 121.86 | 3,070,796 | -0.38(-0.31%) |
Apr 22, 2020 | 122.65 | 122.89 | 120.45 | 122.24 | 1,994,272 | +1.15(+0.95%) |
Apr 21, 2020 | 123.32 | 124.34 | 120.42 | 121.09 | 3,572,954 | -3.79(-3.03%) |
Apr 20, 2020 | 122.41 | 127.06 | 122.18 | 124.88 | 4,040,208 | +1.59(+1.29%) |
Apr 17, 2020 | 122.04 | 123.42 | 120.36 | 123.29 | 6,233,694 | +5.50(+4.67%) |
Apr 16, 2020 | 115.73 | 118.04 | 115.27 | 117.79 | 2,757,545 | +3.35(+2.93%) |
Apr 15, 2020 | 115.37 | 115.88 | 113.89 | 114.43 | 1,829,250 | -2.93(-2.49%) |
Apr 14, 2020 | 115.20 | 117.55 | 114.96 | 117.36 | 6,682,075 | +4.11(+3.63%) |
Apr 13, 2020 | 112.91 | 113.60 | 111.40 | 113.25 | 1,783,940 | +0.52(+0.46%) |
Apr 09, 2020 | 112.42 | 113.06 | 111.17 | 112.73 | 2,793,232 | +1.02(+0.91%) |
Apr 08, 2020 | 109.80 | 111.99 | 108.17 | 111.71 | 2,301,310 | +3.36(+3.10%) |
Apr 07, 2020 | 112.67 | 112.86 | 108.12 | 108.35 | 4,114,986 | -2.15(-1.94%) |
Apr 06, 2020 | 108.81 | 110.75 | 107.83 | 110.50 | 4,858,892 | +5.40(+5.14%) |
Apr 03, 2020 | 106.38 | 107.43 | 104.28 | 105.10 | 1,634,550 | -1.43(-1.35%) |
Apr 02, 2020 | 101.80 | 106.64 | 101.62 | 106.53 | 2,078,259 | +3.87(+3.77%) |