Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 133.04 | 135.62 | 132.90 | 135.06 | 329,241 | +1.91(+1.44%) |
Jun 29, 2020 | 131.66 | 133.14 | 130.76 | 133.14 | 319,318 | +1.91(+1.45%) |
Jun 26, 2020 | 134.46 | 134.46 | 131.16 | 131.24 | 703,246 | -3.74(-2.77%) |
Jun 25, 2020 | 133.28 | 135.08 | 132.39 | 134.97 | 410,307 | +1.58(+1.19%) |
Jun 24, 2020 | 135.85 | 136.09 | 132.74 | 133.39 | 646,212 | -3.19(-2.33%) |
Jun 23, 2020 | 136.97 | 137.73 | 136.48 | 136.58 | 315,129 | +0.81(+0.59%) |
Jun 22, 2020 | 134.43 | 135.82 | 134.10 | 135.77 | 274,431 | +1.20(+0.89%) |
Jun 19, 2020 | 136.75 | 136.75 | 133.92 | 134.57 | 432,556 | -0.63(-0.47%) |
Jun 18, 2020 | 134.47 | 135.29 | 134.34 | 135.20 | 189,894 | +0.24(+0.18%) |
Jun 17, 2020 | 136.06 | 136.20 | 134.74 | 134.96 | 305,223 | -0.48(-0.36%) |
Jun 16, 2020 | 136.30 | 136.47 | 133.24 | 135.45 | 1,132,551 | +2.60(+1.96%) |
Jun 15, 2020 | 129.37 | 133.36 | 128.90 | 132.85 | 525,675 | +1.01(+0.76%) |
Jun 12, 2020 | 133.43 | 133.86 | 129.63 | 131.84 | 755,208 | +1.38(+1.06%) |
Jun 11, 2020 | 135.13 | 135.42 | 130.29 | 130.46 | 558,300 | -7.61(-5.51%) |
Jun 10, 2020 | 138.75 | 139.49 | 137.82 | 138.08 | 639,372 | -0.18(-0.13%) |
Jun 09, 2020 | 137.58 | 138.91 | 137.44 | 138.26 | 319,093 | -0.38(-0.27%) |
Jun 08, 2020 | 137.53 | 138.67 | 137.03 | 138.63 | 276,485 | +1.58(+1.15%) |
Jun 05, 2020 | 136.04 | 137.58 | 135.74 | 137.06 | 263,592 | +3.27(+2.44%) |
Jun 04, 2020 | 133.76 | 134.50 | 133.00 | 133.79 | 165,727 | -0.36(-0.27%) |
Jun 03, 2020 | 133.69 | 134.57 | 133.37 | 134.15 | 174,245 | +1.38(+1.04%) |
Jun 02, 2020 | 132.21 | 132.79 | 131.49 | 132.77 | 298,450 | +0.93(+0.70%) |
Jun 01, 2020 | 131.12 | 131.99 | 130.80 | 131.84 | 220,416 | +0.43(+0.33%) |
May 29, 2020 | 130.77 | 131.71 | 129.48 | 131.41 | 546,769 | +0.62(+0.48%) |
May 28, 2020 | 131.47 | 132.62 | 130.56 | 130.78 | 466,747 | -0.42(-0.32%) |
May 27, 2020 | 130.67 | 131.20 | 128.36 | 131.20 | 901,132 | +1.55(+1.19%) |
May 26, 2020 | 131.13 | 131.24 | 129.44 | 129.65 | 434,304 | +1.16(+0.90%) |
May 22, 2020 | 128.22 | 128.58 | 127.68 | 128.49 | 273,331 | +0.16(+0.13%) |
May 21, 2020 | 129.27 | 129.65 | 127.95 | 128.33 | 203,556 | -0.91(-0.70%) |
May 20, 2020 | 128.80 | 129.45 | 128.62 | 129.24 | 249,992 | +2.14(+1.69%) |
May 19, 2020 | 128.06 | 128.80 | 127.08 | 127.09 | 231,209 | -1.20(-0.94%) |
May 18, 2020 | 127.79 | 128.98 | 127.35 | 128.29 | 905,480 | +3.09(+2.47%) |
May 15, 2020 | 123.44 | 125.20 | 123.10 | 125.20 | 286,140 | +0.69(+0.55%) |
May 14, 2020 | 122.05 | 124.52 | 121.23 | 124.51 | 599,004 | +1.42(+1.15%) |
May 13, 2020 | 124.85 | 125.36 | 121.93 | 123.10 | 570,001 | -1.92(-1.53%) |
May 12, 2020 | 127.89 | 128.10 | 125.00 | 125.01 | 306,162 | -2.31(-1.82%) |
May 11, 2020 | 126.19 | 127.96 | 126.12 | 127.33 | 243,238 | +0.29(+0.23%) |
May 08, 2020 | 126.57 | 127.19 | 126.04 | 127.03 | 241,679 | +1.80(+1.43%) |
May 07, 2020 | 125.40 | 125.93 | 124.95 | 125.24 | 273,482 | +1.25(+1.01%) |
May 06, 2020 | 125.29 | 125.43 | 123.97 | 123.99 | 303,016 | -0.48(-0.39%) |
May 05, 2020 | 124.79 | 125.82 | 124.30 | 124.47 | 222,425 | +0.97(+0.79%) |
May 04, 2020 | 122.24 | 123.54 | 121.63 | 123.50 | 364,100 | +0.54(+0.44%) |
May 01, 2020 | 124.02 | 124.67 | 122.60 | 122.96 | 557,778 | -3.16(-2.51%) |
Apr 30, 2020 | 126.35 | 126.67 | 125.28 | 126.13 | 348,666 | -0.47(-0.37%) |
Apr 29, 2020 | 125.96 | 127.43 | 125.44 | 126.60 | 418,429 | +3.22(+2.61%) |
Apr 28, 2020 | 126.12 | 126.13 | 123.28 | 123.38 | 646,918 | -1.21(-0.97%) |
Apr 27, 2020 | 124.20 | 125.04 | 123.94 | 124.59 | 306,924 | +1.34(+1.09%) |
Apr 24, 2020 | 122.15 | 123.50 | 121.39 | 123.25 | 241,679 | +1.60(+1.31%) |
Apr 23, 2020 | 122.20 | 123.59 | 121.48 | 121.65 | 750,883 | +0.05(+0.04%) |
Apr 22, 2020 | 121.26 | 122.31 | 120.80 | 121.60 | 299,677 | +2.71(+2.28%) |
Apr 21, 2020 | 120.83 | 120.98 | 118.44 | 118.89 | 408,106 | -3.77(-3.07%) |
Apr 20, 2020 | 122.96 | 124.50 | 122.61 | 122.66 | 385,981 | -2.00(-1.61%) |
Apr 17, 2020 | 124.57 | 124.79 | 122.76 | 124.66 | 2,786,883 | +2.64(+2.16%) |
Apr 16, 2020 | 122.05 | 122.36 | 120.56 | 122.03 | 1,241,420 | +0.76(+0.62%) |
Apr 15, 2020 | 120.98 | 122.03 | 120.15 | 121.27 | 799,407 | -2.22(-1.80%) |
Apr 14, 2020 | 121.96 | 123.68 | 121.31 | 123.49 | 672,998 | +3.85(+3.22%) |
Apr 13, 2020 | 119.52 | 119.93 | 117.60 | 119.64 | 818,043 | -0.46(-0.38%) |
Apr 09, 2020 | 120.11 | 121.03 | 118.90 | 120.10 | 905,636 | +1.28(+1.08%) |
Apr 08, 2020 | 116.68 | 119.13 | 115.44 | 118.82 | 925,529 | +3.45(+2.99%) |
Apr 07, 2020 | 119.54 | 119.54 | 115.20 | 115.37 | 826,329 | -0.36(-0.31%) |
Apr 06, 2020 | 112.64 | 116.34 | 111.92 | 115.73 | 1,604,001 | +6.99(+6.43%) |
Apr 03, 2020 | 109.92 | 110.68 | 107.32 | 108.74 | 977,303 | -1.51(-1.37%) |
Apr 02, 2020 | 106.99 | 110.30 | 106.66 | 110.25 | 1,308,747 | +2.98(+2.78%) |