Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 130.40 | 131.92 | 129.68 | 131.31 | 3,494,578 | +0.35(+0.27%) |
Jun 29, 2020 | 129.55 | 131.75 | 129.20 | 130.96 | 2,548,303 | +2.57(+2.00%) |
Jun 26, 2020 | 130.14 | 130.29 | 127.56 | 128.39 | 3,357,595 | -1.81(-1.39%) |
Jun 25, 2020 | 128.00 | 130.52 | 126.35 | 130.20 | 2,447,222 | +2.06(+1.61%) |
Jun 24, 2020 | 131.56 | 131.93 | 127.71 | 128.14 | 3,614,579 | -4.73(-3.56%) |
Jun 23, 2020 | 132.97 | 133.57 | 131.52 | 132.87 | 2,734,757 | +0.97(+0.73%) |
Jun 22, 2020 | 132.16 | 132.51 | 130.88 | 131.90 | 2,399,147 | -1.23(-0.92%) |
Jun 19, 2020 | 135.82 | 136.45 | 131.72 | 133.13 | 7,605,434 | -0.89(-0.67%) |
Jun 18, 2020 | 133.06 | 134.54 | 132.66 | 134.02 | 2,145,590 | -0.01(-0.01%) |
Jun 17, 2020 | 134.85 | 135.42 | 133.82 | 134.03 | 2,037,066 | -0.38(-0.28%) |
Jun 16, 2020 | 137.09 | 137.53 | 132.07 | 134.41 | 4,023,552 | +1.63(+1.23%) |
Jun 15, 2020 | 127.01 | 134.37 | 126.68 | 132.78 | 4,863,239 | +2.41(+1.85%) |
Jun 12, 2020 | 131.56 | 132.51 | 127.72 | 130.37 | 3,562,277 | +2.10(+1.63%) |
Jun 11, 2020 | 134.74 | 134.90 | 128.21 | 128.27 | 5,959,266 | -9.70(-7.03%) |
Jun 10, 2020 | 140.50 | 140.87 | 137.89 | 137.97 | 3,030,448 | -2.36(-1.68%) |
Jun 09, 2020 | 139.30 | 141.39 | 138.12 | 140.33 | 3,755,970 | -0.14(-0.10%) |
Jun 08, 2020 | 140.66 | 142.72 | 139.12 | 140.47 | 3,547,694 | -0.46(-0.32%) |
Jun 05, 2020 | 138.90 | 141.72 | 138.90 | 140.93 | 5,378,401 | +4.09(+2.99%) |
Jun 04, 2020 | 134.49 | 136.86 | 134.00 | 136.83 | 3,422,179 | +1.13(+0.83%) |
Jun 03, 2020 | 134.14 | 136.08 | 133.44 | 135.71 | 4,363,375 | +3.01(+2.26%) |
Jun 02, 2020 | 131.95 | 133.51 | 131.85 | 132.70 | 2,771,823 | +1.73(+1.32%) |
Jun 01, 2020 | 131.28 | 132.62 | 130.38 | 130.97 | 2,475,750 | -0.72(-0.55%) |
May 29, 2020 | 130.90 | 132.05 | 128.84 | 131.69 | 10,255,017 | -0.32(-0.24%) |
May 28, 2020 | 133.60 | 134.58 | 129.75 | 132.01 | 7,996,280 | -1.12(-0.84%) |
May 27, 2020 | 129.63 | 133.14 | 129.08 | 133.13 | 7,193,067 | +5.11(+3.99%) |
May 26, 2020 | 126.63 | 128.78 | 125.59 | 128.02 | 5,483,578 | +4.75(+3.85%) |
May 22, 2020 | 122.68 | 123.44 | 121.72 | 123.27 | 3,161,823 | +0.53(+0.43%) |
May 21, 2020 | 124.37 | 125.12 | 122.35 | 122.74 | 3,312,973 | -2.02(-1.62%) |
May 20, 2020 | 124.92 | 126.22 | 124.05 | 124.76 | 4,112,268 | +1.08(+0.88%) |
May 19, 2020 | 123.78 | 126.40 | 122.84 | 123.68 | 4,870,577 | -0.74(-0.60%) |
May 18, 2020 | 119.33 | 124.80 | 118.79 | 124.42 | 7,219,878 | +8.82(+7.63%) |
May 15, 2020 | 112.13 | 115.75 | 111.86 | 115.60 | 12,133,518 | +2.25(+1.99%) |
May 14, 2020 | 112.53 | 113.48 | 109.29 | 113.35 | 7,073,188 | -0.11(-0.10%) |
May 13, 2020 | 117.28 | 117.30 | 112.53 | 113.46 | 5,761,513 | -4.50(-3.82%) |
May 12, 2020 | 122.15 | 122.71 | 117.90 | 117.96 | 3,632,872 | -3.51(-2.89%) |
May 11, 2020 | 123.21 | 123.33 | 121.35 | 121.47 | 3,640,170 | -2.32(-1.87%) |
May 08, 2020 | 122.59 | 124.34 | 122.01 | 123.79 | 2,603,398 | +2.31(+1.90%) |
May 07, 2020 | 123.11 | 123.24 | 120.78 | 121.48 | 3,360,334 | -0.38(-0.31%) |
May 06, 2020 | 123.19 | 123.50 | 121.69 | 121.86 | 2,601,462 | -1.03(-0.83%) |
May 05, 2020 | 124.94 | 125.03 | 122.61 | 122.89 | 2,721,401 | -0.81(-0.65%) |
May 04, 2020 | 123.81 | 123.82 | 121.75 | 123.69 | 2,674,997 | -0.17(-0.13%) |
May 01, 2020 | 124.44 | 125.06 | 123.14 | 123.86 | 3,511,229 | -2.77(-2.19%) |
Apr 30, 2020 | 128.62 | 129.15 | 126.49 | 126.63 | 4,399,475 | -3.62(-2.78%) |
Apr 29, 2020 | 132.15 | 133.55 | 129.34 | 130.25 | 4,781,512 | -1.12(-0.86%) |
Apr 28, 2020 | 133.39 | 135.93 | 129.36 | 131.37 | 9,947,802 | +3.30(+2.58%) |
Apr 27, 2020 | 123.36 | 128.77 | 123.27 | 128.07 | 5,569,176 | +5.54(+4.52%) |
Apr 24, 2020 | 121.00 | 122.81 | 120.29 | 122.53 | 2,696,497 | +2.23(+1.85%) |
Apr 23, 2020 | 120.51 | 123.01 | 119.93 | 120.30 | 3,101,642 | +0.60(+0.50%) |
Apr 22, 2020 | 119.49 | 120.43 | 118.12 | 119.70 | 3,299,716 | +1.65(+1.40%) |
Apr 21, 2020 | 118.57 | 119.00 | 117.11 | 118.05 | 2,796,973 | -1.70(-1.42%) |
Apr 20, 2020 | 120.65 | 122.55 | 119.74 | 119.75 | 3,470,183 | -2.33(-1.90%) |
Apr 17, 2020 | 122.89 | 123.77 | 120.69 | 122.08 | 6,470,226 | +1.30(+1.08%) |
Apr 16, 2020 | 121.09 | 122.07 | 119.39 | 120.78 | 4,998,528 | -0.22(-0.18%) |
Apr 15, 2020 | 123.52 | 123.82 | 120.78 | 121.00 | 3,651,488 | -4.15(-3.32%) |
Apr 14, 2020 | 124.71 | 125.85 | 123.40 | 125.15 | 3,980,823 | +3.12(+2.56%) |
Apr 13, 2020 | 122.94 | 123.84 | 121.11 | 122.03 | 3,169,737 | -1.15(-0.93%) |
Apr 09, 2020 | 123.75 | 124.80 | 122.14 | 123.18 | 5,739,714 | -1.01(-0.81%) |
Apr 08, 2020 | 121.47 | 124.80 | 119.95 | 124.19 | 3,682,730 | +3.66(+3.04%) |
Apr 07, 2020 | 122.94 | 125.56 | 120.36 | 120.53 | 6,594,279 | +3.25(+2.77%) |
Apr 06, 2020 | 114.91 | 117.74 | 114.11 | 117.28 | 6,763,101 | +5.76(+5.17%) |
Apr 03, 2020 | 113.37 | 114.56 | 110.78 | 111.52 | 4,304,846 | -3.44(-2.99%) |
Apr 02, 2020 | 110.33 | 115.20 | 110.11 | 114.95 | 4,787,272 | +3.98(+3.58%) |