Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.50 | 133.90 | 131.50 | 133.14 | 1,283,312 | +1.89(+1.44%) |
Jun 29, 2020 | 132.60 | 132.60 | 130.26 | 131.25 | 862,148 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.48 | 131.86 | 4,139,146 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.64 | 129.57 | 133.49 | 1,587,869 | +1.13(+0.85%) |
Jun 24, 2020 | 133.30 | 134.00 | 130.44 | 132.36 | 1,506,486 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.63 | 133.91 | 134.00 | 1,237,509 | -0.09(-0.07%) |
Jun 22, 2020 | 131.95 | 134.25 | 130.77 | 134.09 | 1,860,156 | +2.14(+1.62%) |
Jun 19, 2020 | 135.11 | 135.73 | 131.58 | 131.96 | 3,128,987 | -2.37(-1.76%) |
Jun 18, 2020 | 131.97 | 135.03 | 131.97 | 134.32 | 1,129,233 | +1.24(+0.93%) |
Jun 17, 2020 | 134.74 | 136.37 | 131.66 | 133.08 | 1,096,998 | -1.77(-1.31%) |
Jun 16, 2020 | 135.50 | 137.35 | 133.73 | 134.84 | 1,916,386 | +4.14(+3.17%) |
Jun 15, 2020 | 130.43 | 132.02 | 128.64 | 130.70 | 1,926,195 | -2.89(-2.16%) |
Jun 12, 2020 | 134.05 | 135.74 | 131.11 | 133.59 | 2,570,127 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.67 | 128.69 | 2,626,977 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.79 | 139.44 | 140.18 | 3,156,642 | -3.35(-2.33%) |
Jun 09, 2020 | 148.48 | 148.65 | 143.18 | 143.53 | 1,293,365 | -6.19(-4.14%) |
Jun 08, 2020 | 147.53 | 151.08 | 146.99 | 149.72 | 2,003,530 | +2.29(+1.55%) |
Jun 05, 2020 | 143.57 | 147.58 | 143.09 | 147.43 | 1,366,848 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.25 | 138.35 | 141.12 | 2,320,166 | +1.29(+0.92%) |
Jun 03, 2020 | 133.51 | 140.12 | 132.70 | 139.84 | 2,925,518 | +7.76(+5.88%) |
Jun 02, 2020 | 131.66 | 132.35 | 130.32 | 132.07 | 1,504,168 | +0.68(+0.52%) |
Jun 01, 2020 | 128.80 | 132.30 | 128.07 | 131.39 | 1,332,927 | +3.41(+2.67%) |
May 29, 2020 | 128.89 | 129.28 | 125.59 | 127.98 | 2,542,194 | -0.51(-0.40%) |
May 28, 2020 | 128.16 | 130.97 | 127.20 | 128.49 | 1,410,979 | +1.75(+1.38%) |
May 27, 2020 | 130.70 | 130.70 | 126.00 | 126.74 | 1,999,285 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.06 | 129.63 | 129.93 | 1,829,611 | +3.03(+2.38%) |
May 22, 2020 | 129.59 | 129.83 | 126.81 | 126.90 | 1,080,070 | -2.84(-2.19%) |
May 21, 2020 | 131.34 | 132.33 | 129.53 | 129.74 | 1,268,301 | -1.32(-1.01%) |
May 20, 2020 | 129.90 | 131.88 | 128.37 | 131.06 | 1,678,915 | +1.48(+1.14%) |
May 19, 2020 | 129.50 | 131.43 | 128.47 | 129.59 | 1,744,521 | +1.43(+1.11%) |
May 18, 2020 | 124.81 | 128.50 | 124.74 | 128.16 | 1,781,725 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.06 | 1,239,427 | +1.66(+1.37%) |
May 14, 2020 | 120.10 | 120.75 | 117.61 | 120.40 | 1,681,020 | -0.99(-0.82%) |
May 13, 2020 | 124.02 | 125.25 | 119.83 | 121.40 | 2,685,254 | -2.70(-2.18%) |
May 12, 2020 | 124.35 | 126.07 | 123.14 | 124.10 | 2,087,402 | +1.03(+0.84%) |
May 11, 2020 | 122.99 | 125.90 | 121.86 | 123.07 | 2,525,145 | -1.07(-0.86%) |
May 08, 2020 | 123.40 | 128.25 | 117.83 | 124.14 | 5,585,194 | -4.67(-3.63%) |
May 07, 2020 | 129.68 | 130.50 | 128.14 | 128.81 | 2,645,459 | +0.86(+0.67%) |
May 06, 2020 | 134.09 | 134.29 | 127.93 | 127.95 | 1,713,118 | -5.22(-3.92%) |
May 05, 2020 | 134.20 | 135.68 | 133.01 | 133.17 | 1,071,540 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.55 | 129.57 | 133.49 | 1,904,714 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.94 | 131.29 | 1,271,573 | -4.71(-3.46%) |
Apr 30, 2020 | 140.30 | 140.32 | 135.76 | 136.00 | 1,331,309 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.88 | 137.12 | 140.83 | 1,782,167 | +3.30(+2.40%) |
Apr 28, 2020 | 147.31 | 147.74 | 137.33 | 137.53 | 2,329,859 | -8.52(-5.83%) |
Apr 27, 2020 | 145.43 | 147.49 | 144.52 | 146.05 | 590,124 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.50 | 1,475,976 | -0.77(-0.53%) |
Apr 23, 2020 | 144.79 | 146.33 | 142.90 | 145.27 | 1,273,875 | +1.91(+1.33%) |
Apr 22, 2020 | 140.24 | 144.69 | 138.44 | 143.35 | 1,012,722 | +6.53(+4.78%) |
Apr 21, 2020 | 143.94 | 144.78 | 136.51 | 136.82 | 1,491,672 | -10.12(-6.89%) |
Apr 20, 2020 | 147.63 | 150.50 | 146.59 | 146.94 | 789,992 | -2.26(-1.51%) |
Apr 17, 2020 | 147.26 | 149.37 | 146.29 | 149.20 | 995,686 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.88 | 140.14 | 144.45 | 811,362 | +3.91(+2.78%) |
Apr 15, 2020 | 141.58 | 142.46 | 139.83 | 140.55 | 916,761 | -3.94(-2.73%) |
Apr 14, 2020 | 141.17 | 144.89 | 140.94 | 144.49 | 868,515 | +6.19(+4.48%) |
Apr 13, 2020 | 142.14 | 144.37 | 137.23 | 138.30 | 869,418 | -6.29(-4.35%) |
Apr 09, 2020 | 141.13 | 145.13 | 139.57 | 144.59 | 1,307,737 | +4.84(+3.46%) |
Apr 08, 2020 | 136.27 | 141.40 | 135.65 | 139.74 | 1,110,264 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.70 | 1,568,677 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.25 | 1,871,045 | +13.50(+11.28%) |
Apr 03, 2020 | 122.70 | 124.44 | 119.13 | 119.74 | 1,421,941 | -3.57(-2.90%) |
Apr 02, 2020 | 118.78 | 123.85 | 117.96 | 123.32 | 1,310,222 | +4.08(+3.42%) |