Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 137.91 | 139.96 | 137.57 | 139.48 | 612,491 | +2.07(+1.51%) |
Jun 29, 2020 | 140.86 | 141.27 | 136.63 | 137.41 | 907,623 | -2.71(-1.93%) |
Jun 26, 2020 | 133.93 | 141.69 | 133.93 | 140.12 | 2,089,200 | +5.26(+3.90%) |
Jun 25, 2020 | 135.35 | 135.35 | 132.10 | 134.86 | 654,506 | -0.15(-0.11%) |
Jun 24, 2020 | 134.74 | 135.97 | 133.48 | 135.01 | 1,164,167 | -1.35(-0.99%) |
Jun 23, 2020 | 137.66 | 138.76 | 135.96 | 136.36 | 505,671 | -0.54(-0.39%) |
Jun 22, 2020 | 135.85 | 139.05 | 134.59 | 136.90 | 1,135,515 | +0.25(+0.18%) |
Jun 19, 2020 | 140.21 | 141.20 | 134.47 | 136.65 | 1,064,600 | -1.93(-1.39%) |
Jun 18, 2020 | 140.15 | 140.15 | 138.34 | 138.58 | 533,290 | -1.61(-1.15%) |
Jun 17, 2020 | 142.60 | 142.60 | 140.04 | 140.19 | 596,886 | -1.59(-1.12%) |
Jun 16, 2020 | 144.64 | 145.20 | 140.02 | 141.78 | 715,488 | +1.78(+1.27%) |
Jun 15, 2020 | 137.32 | 141.25 | 136.35 | 140.00 | 457,869 | -0.32(-0.23%) |
Jun 12, 2020 | 140.61 | 142.64 | 137.54 | 140.32 | 544,500 | +2.81(+2.04%) |
Jun 11, 2020 | 142.78 | 144.03 | 137.46 | 137.51 | 778,058 | -8.51(-5.83%) |
Jun 10, 2020 | 144.76 | 147.83 | 142.63 | 146.02 | 700,391 | +2.10(+1.46%) |
Jun 09, 2020 | 145.74 | 146.00 | 143.82 | 143.92 | 387,536 | -2.36(-1.61%) |
Jun 08, 2020 | 145.86 | 147.64 | 144.84 | 146.28 | 536,715 | +1.14(+0.79%) |
Jun 05, 2020 | 144.11 | 146.94 | 143.72 | 145.14 | 456,100 | +2.25(+1.57%) |
Jun 04, 2020 | 146.09 | 146.09 | 141.22 | 142.89 | 935,933 | -3.20(-2.19%) |
Jun 03, 2020 | 145.92 | 147.43 | 145.45 | 146.09 | 550,387 | -0.45(-0.31%) |
Jun 02, 2020 | 146.63 | 147.37 | 144.49 | 146.54 | 589,731 | +0.72(+0.49%) |
Jun 01, 2020 | 144.74 | 146.48 | 142.42 | 145.82 | 710,083 | +0.90(+0.62%) |
May 29, 2020 | 143.53 | 145.14 | 140.81 | 144.92 | 922,400 | +2.67(+1.88%) |
May 28, 2020 | 145.47 | 146.00 | 142.21 | 142.25 | 783,199 | -3.02(-2.08%) |
May 27, 2020 | 139.93 | 145.39 | 139.19 | 145.27 | 994,584 | +6.16(+4.43%) |
May 26, 2020 | 141.14 | 141.76 | 138.01 | 139.11 | 807,554 | +1.80(+1.31%) |
May 22, 2020 | 136.96 | 137.59 | 134.93 | 137.31 | 880,800 | +0.17(+0.12%) |
May 21, 2020 | 140.33 | 140.70 | 137.06 | 137.14 | 490,167 | -3.24(-2.31%) |
May 20, 2020 | 139.97 | 142.27 | 139.75 | 140.38 | 566,995 | +1.45(+1.04%) |
May 19, 2020 | 141.81 | 141.97 | 138.77 | 138.93 | 527,052 | -2.24(-1.59%) |
May 18, 2020 | 141.51 | 142.65 | 140.44 | 141.17 | 629,998 | +2.44(+1.76%) |
May 15, 2020 | 136.86 | 140.71 | 135.80 | 138.73 | 1,552,000 | +1.61(+1.17%) |
May 14, 2020 | 136.00 | 138.00 | 135.06 | 137.12 | 727,782 | +0.09(+0.07%) |
May 13, 2020 | 139.43 | 140.98 | 136.10 | 137.03 | 701,206 | -3.38(-2.41%) |
May 12, 2020 | 148.70 | 149.38 | 140.41 | 140.41 | 964,970 | -8.06(-5.43%) |
May 11, 2020 | 148.19 | 149.29 | 147.21 | 148.47 | 614,278 | -0.55(-0.37%) |
May 08, 2020 | 143.84 | 149.10 | 143.43 | 149.02 | 847,100 | +6.31(+4.42%) |
May 07, 2020 | 142.17 | 143.89 | 141.39 | 142.71 | 582,318 | +0.91(+0.64%) |
May 06, 2020 | 137.27 | 143.03 | 136.88 | 141.80 | 1,068,417 | +5.28(+3.87%) |
May 05, 2020 | 135.73 | 137.35 | 135.64 | 136.52 | 939,674 | +1.12(+0.83%) |
May 04, 2020 | 132.14 | 135.49 | 132.06 | 135.40 | 849,979 | +0.10(+0.07%) |
May 01, 2020 | 134.43 | 137.98 | 134.24 | 135.30 | 874,200 | -3.96(-2.84%) |
Apr 30, 2020 | 141.78 | 143.39 | 139.15 | 139.26 | 1,027,326 | -3.43(-2.40%) |
Apr 29, 2020 | 141.99 | 145.88 | 141.59 | 142.69 | 1,561,327 | +1.83(+1.30%) |
Apr 28, 2020 | 147.85 | 153.56 | 140.10 | 140.86 | 4,578,970 | +9.94(+7.59%) |
Apr 27, 2020 | 128.40 | 132.24 | 127.50 | 130.92 | 1,371,475 | +3.60(+2.83%) |
Apr 24, 2020 | 124.99 | 127.56 | 124.02 | 127.32 | 843,700 | +3.30(+2.66%) |
Apr 23, 2020 | 122.98 | 125.56 | 122.59 | 124.02 | 889,643 | +0.81(+0.66%) |
Apr 22, 2020 | 122.35 | 124.00 | 120.09 | 123.21 | 655,282 | +3.37(+2.81%) |
Apr 21, 2020 | 121.02 | 121.22 | 118.61 | 119.84 | 676,369 | -2.82(-2.30%) |
Apr 20, 2020 | 120.78 | 124.49 | 120.51 | 122.66 | 856,271 | -1.45(-1.17%) |
Apr 17, 2020 | 125.11 | 128.12 | 123.22 | 124.11 | 2,128,300 | +1.80(+1.47%) |
Apr 16, 2020 | 119.30 | 123.17 | 117.87 | 122.31 | 784,806 | +1.89(+1.57%) |
Apr 15, 2020 | 120.37 | 121.82 | 119.94 | 120.42 | 571,143 | -2.56(-2.08%) |
Apr 14, 2020 | 121.73 | 124.24 | 121.73 | 122.98 | 765,624 | +2.28(+1.89%) |
Apr 13, 2020 | 123.83 | 125.24 | 120.25 | 120.70 | 691,667 | -4.69(-3.74%) |
Apr 09, 2020 | 122.72 | 127.00 | 122.00 | 125.39 | 873,100 | +4.49(+3.71%) |
Apr 08, 2020 | 118.73 | 121.67 | 117.28 | 120.90 | 648,778 | +4.14(+3.55%) |
Apr 07, 2020 | 115.99 | 119.86 | 115.15 | 116.76 | 1,290,998 | +4.07(+3.61%) |
Apr 06, 2020 | 110.52 | 113.92 | 109.05 | 112.69 | 952,301 | +5.39(+5.02%) |
Apr 03, 2020 | 104.69 | 108.42 | 104.69 | 107.30 | 745,400 | +0.18(+0.17%) |
Apr 02, 2020 | 102.99 | 108.27 | 102.91 | 107.12 | 930,880 | +3.39(+3.27%) |