Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 135.62 | 137.56 | 134.37 | 136.94 | 1,800,556 | +2.31(+1.71%) |
Jun 29, 2020 | 134.52 | 135.20 | 132.65 | 134.63 | 1,114,423 | +1.53(+1.15%) |
Jun 26, 2020 | 135.44 | 135.62 | 132.36 | 133.10 | 2,790,806 | -2.51(-1.85%) |
Jun 25, 2020 | 132.90 | 135.85 | 132.29 | 135.62 | 1,257,068 | +2.40(+1.80%) |
Jun 24, 2020 | 136.94 | 137.58 | 132.70 | 133.21 | 1,997,319 | -5.22(-3.77%) |
Jun 23, 2020 | 139.45 | 139.94 | 138.06 | 138.44 | 1,896,309 | +0.04(+0.03%) |
Jun 22, 2020 | 136.58 | 138.48 | 135.51 | 138.40 | 1,888,369 | +1.36(+0.99%) |
Jun 19, 2020 | 141.94 | 142.56 | 136.70 | 137.04 | 2,443,097 | -2.51(-1.80%) |
Jun 18, 2020 | 137.72 | 139.63 | 136.95 | 139.55 | 1,342,076 | +0.96(+0.70%) |
Jun 17, 2020 | 139.42 | 140.33 | 138.05 | 138.59 | 1,338,507 | -1.01(-0.72%) |
Jun 16, 2020 | 139.99 | 141.00 | 137.09 | 139.60 | 1,807,115 | +4.13(+3.05%) |
Jun 15, 2020 | 131.35 | 136.53 | 131.01 | 135.47 | 1,907,880 | +0.26(+0.19%) |
Jun 12, 2020 | 135.66 | 137.02 | 131.60 | 135.21 | 2,963,900 | +3.70(+2.81%) |
Jun 11, 2020 | 140.68 | 141.83 | 131.35 | 131.51 | 3,177,167 | -11.16(-7.83%) |
Jun 10, 2020 | 144.22 | 144.66 | 140.77 | 142.68 | 1,849,134 | -1.51(-1.05%) |
Jun 09, 2020 | 146.99 | 146.99 | 143.57 | 144.19 | 2,062,256 | -3.16(-2.15%) |
Jun 08, 2020 | 145.71 | 147.49 | 144.74 | 147.35 | 2,482,998 | +0.93(+0.64%) |
Jun 05, 2020 | 141.09 | 147.26 | 140.42 | 146.42 | 3,658,036 | +9.29(+6.77%) |
Jun 04, 2020 | 137.05 | 138.94 | 136.38 | 137.13 | 2,281,787 | -1.56(-1.13%) |
Jun 03, 2020 | 136.97 | 139.20 | 136.21 | 138.69 | 2,296,957 | +3.14(+2.31%) |
Jun 02, 2020 | 132.95 | 135.62 | 132.59 | 135.56 | 3,150,670 | +2.47(+1.85%) |
Jun 01, 2020 | 133.51 | 134.39 | 132.18 | 133.09 | 2,596,462 | -0.86(-0.64%) |
May 29, 2020 | 132.92 | 134.39 | 129.99 | 133.95 | 3,542,875 | +1.54(+1.17%) |
May 28, 2020 | 133.20 | 133.96 | 131.23 | 132.40 | 2,785,941 | +0.12(+0.09%) |
May 27, 2020 | 129.20 | 132.70 | 127.59 | 132.28 | 3,761,988 | +5.26(+4.14%) |
May 26, 2020 | 126.18 | 127.61 | 124.99 | 127.02 | 3,368,912 | +3.70(+3.00%) |
May 22, 2020 | 121.61 | 124.10 | 120.61 | 123.32 | 2,407,230 | +1.42(+1.16%) |
May 21, 2020 | 122.92 | 123.49 | 121.34 | 121.90 | 3,123,827 | -1.34(-1.08%) |
May 20, 2020 | 123.11 | 124.44 | 122.52 | 123.24 | 5,977,908 | +1.54(+1.26%) |
May 19, 2020 | 124.55 | 125.84 | 121.66 | 121.70 | 2,759,300 | -3.02(-2.42%) |
May 18, 2020 | 123.73 | 125.71 | 122.99 | 124.72 | 4,105,131 | +1.42(+1.15%) |
May 15, 2020 | 122.31 | 123.42 | 120.56 | 123.30 | 4,426,762 | -0.09(-0.07%) |
May 14, 2020 | 122.50 | 123.59 | 119.45 | 123.39 | 2,367,652 | +0.34(+0.27%) |
May 13, 2020 | 129.59 | 129.59 | 121.43 | 123.06 | 3,241,833 | -6.54(-5.04%) |
May 12, 2020 | 132.45 | 133.17 | 129.28 | 129.59 | 2,202,813 | -2.63(-1.99%) |
May 11, 2020 | 131.75 | 133.31 | 131.40 | 132.23 | 1,927,813 | -1.27(-0.95%) |
May 08, 2020 | 136.76 | 136.95 | 132.33 | 133.50 | 1,901,199 | -1.62(-1.20%) |
May 07, 2020 | 134.77 | 136.53 | 134.11 | 135.12 | 2,078,169 | +2.94(+2.22%) |
May 06, 2020 | 130.87 | 134.99 | 130.87 | 132.18 | 1,946,946 | -1.15(-0.86%) |
May 05, 2020 | 133.10 | 135.12 | 132.42 | 133.33 | 1,828,622 | +1.22(+0.93%) |
May 04, 2020 | 127.43 | 132.25 | 126.54 | 132.11 | 2,859,271 | +3.71(+2.89%) |
May 01, 2020 | 130.91 | 132.31 | 127.52 | 128.40 | 2,861,969 | -5.73(-4.27%) |
Apr 30, 2020 | 132.12 | 134.71 | 131.28 | 134.13 | 2,835,061 | +0.78(+0.58%) |
Apr 29, 2020 | 134.19 | 134.19 | 129.47 | 133.35 | 2,891,548 | +2.59(+1.98%) |
Apr 28, 2020 | 130.97 | 133.66 | 130.39 | 130.76 | 2,329,031 | +0.72(+0.56%) |
Apr 27, 2020 | 127.84 | 130.13 | 127.53 | 130.04 | 1,946,114 | +2.73(+2.15%) |
Apr 24, 2020 | 124.84 | 127.77 | 123.78 | 127.31 | 2,187,516 | +3.03(+2.44%) |
Apr 23, 2020 | 126.96 | 129.06 | 123.85 | 124.28 | 2,564,777 | -2.54(-2.00%) |
Apr 22, 2020 | 125.04 | 127.78 | 123.48 | 126.82 | 1,704,362 | +4.65(+3.81%) |
Apr 21, 2020 | 125.46 | 125.85 | 121.79 | 122.17 | 2,382,040 | -5.68(-4.44%) |
Apr 20, 2020 | 126.67 | 129.52 | 126.18 | 127.85 | 2,757,555 | -1.15(-0.89%) |
Apr 17, 2020 | 129.39 | 129.95 | 126.82 | 129.00 | 3,477,256 | +3.80(+3.04%) |
Apr 16, 2020 | 126.66 | 127.05 | 122.91 | 125.20 | 2,131,461 | -0.66(-0.52%) |
Apr 15, 2020 | 128.14 | 128.62 | 125.43 | 125.85 | 2,347,355 | -5.70(-4.33%) |
Apr 14, 2020 | 128.67 | 131.66 | 128.44 | 131.55 | 2,629,562 | +3.97(+3.11%) |
Apr 13, 2020 | 128.22 | 128.85 | 124.37 | 127.58 | 1,890,559 | -2.73(-2.10%) |
Apr 09, 2020 | 128.22 | 131.50 | 127.93 | 130.32 | 2,934,697 | +3.65(+2.88%) |
Apr 08, 2020 | 126.18 | 127.65 | 124.67 | 126.67 | 2,981,934 | +1.44(+1.15%) |
Apr 07, 2020 | 133.08 | 134.57 | 125.04 | 125.23 | 3,139,395 | -2.46(-1.93%) |
Apr 06, 2020 | 123.44 | 128.42 | 122.85 | 127.69 | 4,007,240 | +10.13(+8.62%) |
Apr 03, 2020 | 119.51 | 121.18 | 115.84 | 117.56 | 1,714,185 | -2.72(-2.26%) |
Apr 02, 2020 | 116.78 | 121.25 | 116.52 | 120.28 | 4,164,823 | +1.67(+1.41%) |