Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 124.91 | 126.36 | 123.52 | 126.02 | 8,635,265 | +1.42(+1.14%) |
Jun 29, 2020 | 124.32 | 125.18 | 123.64 | 124.59 | 5,924,691 | +1.10(+0.89%) |
Jun 26, 2020 | 125.03 | 125.09 | 122.78 | 123.49 | 14,340,008 | -1.67(-1.33%) |
Jun 25, 2020 | 125.96 | 125.96 | 123.25 | 125.16 | 8,280,809 | -0.13(-0.11%) |
Jun 24, 2020 | 127.41 | 127.41 | 124.30 | 125.29 | 9,163,305 | -2.72(-2.13%) |
Jun 23, 2020 | 128.80 | 129.11 | 127.85 | 128.01 | 6,608,174 | -0.47(-0.37%) |
Jun 22, 2020 | 128.56 | 128.73 | 127.27 | 128.49 | 5,897,601 | -0.39(-0.31%) |
Jun 19, 2020 | 130.64 | 130.72 | 128.36 | 128.88 | 13,608,260 | +0.38(+0.29%) |
Jun 18, 2020 | 127.71 | 129.14 | 127.13 | 128.51 | 5,352,086 | -0.55(-0.42%) |
Jun 17, 2020 | 129.84 | 130.31 | 128.56 | 129.05 | 5,687,435 | -0.40(-0.31%) |
Jun 16, 2020 | 129.12 | 130.31 | 127.93 | 129.45 | 8,458,991 | +2.88(+2.27%) |
Jun 15, 2020 | 126.35 | 127.60 | 124.90 | 126.57 | 9,657,194 | -0.81(-0.63%) |
Jun 12, 2020 | 128.00 | 128.77 | 125.70 | 127.38 | 9,694,853 | +1.15(+0.91%) |
Jun 11, 2020 | 133.14 | 133.67 | 126.12 | 126.23 | 13,291,479 | -6.21(-4.69%) |
Jun 10, 2020 | 131.36 | 134.44 | 131.36 | 132.44 | 11,305,518 | +1.65(+1.26%) |
Jun 09, 2020 | 132.84 | 133.81 | 130.51 | 130.79 | 9,203,302 | -0.73(-0.55%) |
Jun 08, 2020 | 130.72 | 132.27 | 130.59 | 131.52 | 8,431,184 | -0.47(-0.36%) |
Jun 05, 2020 | 132.34 | 134.09 | 131.36 | 131.99 | 10,853,352 | +0.51(+0.39%) |
Jun 04, 2020 | 131.54 | 132.95 | 130.45 | 131.48 | 9,117,679 | -1.72(-1.29%) |
Jun 03, 2020 | 133.09 | 133.64 | 131.23 | 133.20 | 7,073,591 | +0.36(+0.27%) |
Jun 02, 2020 | 131.78 | 132.93 | 130.93 | 132.84 | 6,778,908 | +0.95(+0.72%) |
Jun 01, 2020 | 131.98 | 132.92 | 130.84 | 131.89 | 6,854,695 | -1.40(-1.05%) |
May 29, 2020 | 132.58 | 133.83 | 130.23 | 133.29 | 9,491,633 | +1.59(+1.21%) |
May 28, 2020 | 130.84 | 132.72 | 130.66 | 131.70 | 6,907,846 | +1.86(+1.44%) |
May 27, 2020 | 129.32 | 130.16 | 128.15 | 129.83 | 8,870,191 | +0.30(+0.23%) |
May 26, 2020 | 131.00 | 131.22 | 129.30 | 129.54 | 7,891,969 | +0.17(+0.13%) |
May 22, 2020 | 129.54 | 131.08 | 129.09 | 129.37 | 6,853,010 | -1.19(-0.91%) |
May 21, 2020 | 132.15 | 132.15 | 129.77 | 130.56 | 7,287,692 | -0.86(-0.66%) |
May 20, 2020 | 133.26 | 133.83 | 131.06 | 131.42 | 6,417,624 | -1.19(-0.90%) |
May 19, 2020 | 133.57 | 134.47 | 132.06 | 132.61 | 6,862,094 | -1.33(-1.00%) |
May 18, 2020 | 135.70 | 136.71 | 133.90 | 133.95 | 8,302,863 | +0.07(+0.05%) |
May 15, 2020 | 131.59 | 133.91 | 129.62 | 133.88 | 11,619,673 | +2.49(+1.90%) |
May 14, 2020 | 129.38 | 131.49 | 128.38 | 131.39 | 7,720,415 | +0.45(+0.35%) |
May 13, 2020 | 130.00 | 132.55 | 129.94 | 130.93 | 7,831,250 | -0.01(-0.01%) |
May 12, 2020 | 133.57 | 133.79 | 130.84 | 130.94 | 7,907,569 | -1.75(-1.32%) |
May 11, 2020 | 132.11 | 133.57 | 131.81 | 132.69 | 6,615,390 | +0.36(+0.28%) |
May 08, 2020 | 132.53 | 132.76 | 131.61 | 132.33 | 5,295,399 | +0.99(+0.75%) |
May 07, 2020 | 132.93 | 133.06 | 130.93 | 131.34 | 6,259,906 | -0.44(-0.33%) |
May 06, 2020 | 133.49 | 133.77 | 131.74 | 131.78 | 6,956,919 | -1.26(-0.95%) |
May 05, 2020 | 132.60 | 134.18 | 132.28 | 133.04 | 7,373,893 | +1.09(+0.83%) |
May 04, 2020 | 132.39 | 132.67 | 130.90 | 131.95 | 8,088,526 | -0.02(-0.01%) |
May 01, 2020 | 133.15 | 133.19 | 130.63 | 131.96 | 8,213,128 | -1.56(-1.17%) |
Apr 30, 2020 | 132.12 | 133.87 | 130.96 | 133.52 | 16,663,759 | -0.18(-0.13%) |
Apr 29, 2020 | 134.71 | 134.94 | 132.74 | 133.70 | 10,430,785 | -1.02(-0.76%) |
Apr 28, 2020 | 134.60 | 136.24 | 134.11 | 134.72 | 9,616,519 | -2.58(-1.88%) |
Apr 27, 2020 | 137.77 | 138.87 | 137.04 | 137.30 | 10,026,483 | -0.51(-0.37%) |
Apr 24, 2020 | 138.44 | 139.09 | 136.72 | 137.81 | 9,724,751 | -0.58(-0.42%) |
Apr 23, 2020 | 137.27 | 139.72 | 136.78 | 138.39 | 11,983,426 | +2.24(+1.65%) |
Apr 22, 2020 | 135.99 | 137.94 | 135.03 | 136.15 | 12,941,962 | +2.94(+2.21%) |
Apr 21, 2020 | 133.59 | 134.94 | 132.21 | 133.20 | 11,181,634 | -1.77(-1.31%) |
Apr 20, 2020 | 134.31 | 136.16 | 133.57 | 134.97 | 13,737,891 | -0.31(-0.23%) |
Apr 17, 2020 | 135.26 | 135.53 | 133.13 | 135.28 | 12,270,979 | +2.09(+1.57%) |
Apr 16, 2020 | 131.98 | 134.09 | 130.32 | 133.19 | 13,667,102 | +1.79(+1.36%) |
Apr 15, 2020 | 130.15 | 131.63 | 127.74 | 131.40 | 13,440,777 | +1.45(+1.12%) |
Apr 14, 2020 | 129.41 | 131.19 | 128.19 | 129.95 | 15,544,511 | +5.57(+4.48%) |
Apr 13, 2020 | 124.59 | 125.91 | 122.66 | 124.38 | 9,156,302 | -1.30(-1.03%) |
Apr 09, 2020 | 128.16 | 129.41 | 124.84 | 125.68 | 12,503,813 | -1.81(-1.42%) |
Apr 08, 2020 | 122.58 | 128.26 | 122.18 | 127.49 | 12,087,400 | +5.14(+4.20%) |
Apr 07, 2020 | 124.46 | 126.39 | 122.15 | 122.34 | 12,990,883 | -2.03(-1.63%) |
Apr 06, 2020 | 121.93 | 125.45 | 120.62 | 124.37 | 16,846,984 | +4.98(+4.17%) |
Apr 03, 2020 | 117.81 | 119.95 | 117.09 | 119.40 | 11,317,056 | +0.91(+0.77%) |
Apr 02, 2020 | 114.90 | 119.25 | 113.21 | 118.49 | 13,027,830 | +3.86(+3.37%) |