Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 122.83 | 123.84 | 121.60 | 122.27 | 295,160 | -1.49(-1.20%) |
Jun 29, 2020 | 123.76 | 124.52 | 122.10 | 123.76 | 277,238 | +0.18(+0.15%) |
Jun 26, 2020 | 124.03 | 125.58 | 123.25 | 123.58 | 329,072 | -1.55(-1.24%) |
Jun 25, 2020 | 126.91 | 127.82 | 124.56 | 125.12 | 647,250 | -2.73(-2.13%) |
Jun 24, 2020 | 128.86 | 128.86 | 125.39 | 127.85 | 556,240 | -2.83(-2.17%) |
Jun 23, 2020 | 133.84 | 134.51 | 129.55 | 130.68 | 680,922 | -2.14(-1.61%) |
Jun 22, 2020 | 134.91 | 134.91 | 132.47 | 132.82 | 395,517 | -2.49(-1.84%) |
Jun 19, 2020 | 139.30 | 139.30 | 135.05 | 135.31 | 1,205,541 | -1.82(-1.33%) |
Jun 18, 2020 | 140.62 | 142.13 | 136.65 | 137.13 | 393,510 | -4.16(-2.95%) |
Jun 17, 2020 | 142.30 | 144.48 | 138.69 | 141.29 | 1,073,199 | -1.70(-1.19%) |
Jun 16, 2020 | 148.71 | 149.58 | 142.18 | 142.99 | 529,890 | -1.27(-0.88%) |
Jun 15, 2020 | 139.15 | 146.11 | 138.56 | 144.26 | 434,222 | +1.22(+0.86%) |
Jun 12, 2020 | 145.17 | 145.39 | 139.46 | 143.04 | 415,877 | +2.17(+1.54%) |
Jun 11, 2020 | 141.64 | 144.60 | 140.55 | 140.87 | 528,929 | -5.79(-3.95%) |
Jun 10, 2020 | 150.39 | 151.73 | 146.43 | 146.66 | 714,517 | -5.16(-3.40%) |
Jun 09, 2020 | 150.92 | 152.46 | 147.65 | 151.82 | 504,826 | -3.36(-2.16%) |
Jun 08, 2020 | 154.33 | 157.44 | 153.31 | 155.18 | 436,051 | +3.02(+1.98%) |
Jun 05, 2020 | 147.55 | 152.60 | 146.25 | 152.16 | 1,159,842 | +10.23(+7.20%) |
Jun 04, 2020 | 138.22 | 143.21 | 137.06 | 141.93 | 491,338 | +2.94(+2.12%) |
Jun 03, 2020 | 134.38 | 139.69 | 133.52 | 138.99 | 499,880 | +7.23(+5.48%) |
Jun 02, 2020 | 130.34 | 132.17 | 129.52 | 131.76 | 331,780 | +3.20(+2.49%) |
Jun 01, 2020 | 127.07 | 130.48 | 126.85 | 128.56 | 428,083 | +2.50(+1.98%) |
May 29, 2020 | 128.76 | 129.17 | 123.03 | 126.06 | 884,340 | -4.22(-3.24%) |
May 28, 2020 | 130.46 | 130.65 | 127.63 | 130.28 | 500,261 | +0.72(+0.56%) |
May 27, 2020 | 128.58 | 131.67 | 127.21 | 129.56 | 525,000 | +4.92(+3.95%) |
May 26, 2020 | 124.92 | 127.04 | 123.06 | 124.64 | 393,628 | +3.43(+2.83%) |
May 22, 2020 | 121.97 | 122.74 | 120.16 | 121.21 | 275,611 | -1.67(-1.36%) |
May 21, 2020 | 122.05 | 123.04 | 121.56 | 122.88 | 322,441 | +1.22(+1.00%) |
May 20, 2020 | 123.39 | 124.27 | 121.20 | 121.66 | 375,608 | +0.09(+0.07%) |
May 19, 2020 | 124.02 | 124.78 | 121.33 | 121.57 | 661,594 | -2.65(-2.13%) |
May 18, 2020 | 125.46 | 128.43 | 122.52 | 124.22 | 477,596 | +1.98(+1.62%) |
May 15, 2020 | 123.50 | 124.71 | 121.24 | 122.25 | 245,546 | -2.14(-1.72%) |
May 14, 2020 | 122.72 | 126.39 | 120.63 | 124.39 | 457,758 | +0.36(+0.29%) |
May 13, 2020 | 129.24 | 129.24 | 123.42 | 124.03 | 378,745 | -4.95(-3.84%) |
May 12, 2020 | 130.90 | 131.99 | 128.72 | 128.98 | 513,546 | -0.83(-0.64%) |
May 11, 2020 | 131.38 | 131.77 | 128.15 | 129.81 | 348,569 | -3.42(-2.57%) |
May 08, 2020 | 135.25 | 135.80 | 132.63 | 133.23 | 400,790 | +1.87(+1.42%) |
May 07, 2020 | 132.07 | 134.44 | 129.31 | 131.37 | 396,759 | +1.29(+0.99%) |
May 06, 2020 | 130.88 | 131.92 | 128.41 | 130.08 | 170,435 | -0.33(-0.25%) |
May 05, 2020 | 130.71 | 135.26 | 129.57 | 130.41 | 545,428 | +0.70(+0.54%) |
May 04, 2020 | 125.93 | 130.19 | 123.73 | 129.70 | 234,506 | +2.04(+1.60%) |
May 01, 2020 | 133.77 | 134.56 | 126.84 | 127.66 | 201,269 | -8.64(-6.34%) |
Apr 30, 2020 | 134.77 | 136.75 | 134.58 | 136.31 | 574,938 | -0.06(-0.05%) |
Apr 29, 2020 | 130.84 | 137.39 | 130.66 | 136.37 | 594,583 | +8.38(+6.55%) |
Apr 28, 2020 | 128.97 | 129.79 | 127.44 | 127.99 | 297,872 | +2.09(+1.66%) |
Apr 27, 2020 | 123.52 | 127.28 | 122.75 | 125.91 | 326,314 | +3.15(+2.56%) |
Apr 24, 2020 | 125.10 | 125.76 | 122.22 | 122.76 | 371,162 | -2.59(-2.07%) |
Apr 23, 2020 | 126.83 | 129.00 | 124.17 | 125.35 | 420,479 | -1.45(-1.14%) |
Apr 22, 2020 | 128.65 | 129.45 | 124.71 | 126.80 | 466,836 | +0.38(+0.30%) |
Apr 21, 2020 | 127.10 | 129.51 | 124.45 | 126.42 | 499,404 | -4.26(-3.26%) |
Apr 20, 2020 | 129.65 | 132.77 | 129.01 | 130.68 | 615,003 | -1.05(-0.80%) |
Apr 17, 2020 | 133.00 | 134.43 | 128.78 | 131.73 | 680,118 | +2.30(+1.77%) |
Apr 16, 2020 | 127.08 | 130.32 | 126.69 | 129.44 | 637,786 | +2.36(+1.86%) |
Apr 15, 2020 | 122.31 | 128.99 | 120.61 | 127.08 | 755,207 | +1.08(+0.86%) |
Apr 14, 2020 | 126.63 | 126.63 | 121.40 | 126.00 | 1,087,996 | +3.16(+2.58%) |
Apr 13, 2020 | 124.43 | 124.43 | 118.16 | 122.83 | 196,001 | -1.22(-0.98%) |
Apr 09, 2020 | 120.45 | 124.59 | 118.68 | 124.05 | 480,051 | +7.38(+6.32%) |
Apr 08, 2020 | 113.98 | 117.41 | 112.07 | 116.68 | 427,560 | +3.46(+3.05%) |
Apr 07, 2020 | 118.93 | 121.12 | 113.00 | 113.22 | 478,785 | -1.30(-1.14%) |
Apr 06, 2020 | 115.15 | 117.57 | 113.42 | 114.52 | 793,451 | +3.67(+3.31%) |
Apr 03, 2020 | 115.89 | 117.10 | 110.73 | 110.85 | 376,557 | -6.07(-5.19%) |
Apr 02, 2020 | 114.55 | 119.36 | 113.72 | 116.92 | 724,279 | +2.36(+2.06%) |