Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 134.11 | 136.44 | 133.44 | 135.80 | 1,600,020 | +1.44(+1.07%) |
Jun 29, 2020 | 132.92 | 134.36 | 130.82 | 134.36 | 774,557 | +2.82(+2.14%) |
Jun 26, 2020 | 132.68 | 134.20 | 130.45 | 131.54 | 1,361,579 | -1.73(-1.30%) |
Jun 25, 2020 | 130.92 | 133.37 | 130.29 | 133.27 | 1,000,109 | +1.56(+1.19%) |
Jun 24, 2020 | 133.34 | 133.94 | 129.62 | 131.70 | 1,149,503 | -3.25(-2.41%) |
Jun 23, 2020 | 136.91 | 137.63 | 134.16 | 134.95 | 1,297,228 | -0.80(-0.59%) |
Jun 22, 2020 | 135.09 | 136.98 | 132.36 | 135.75 | 1,666,085 | +0.99(+0.74%) |
Jun 19, 2020 | 142.24 | 142.60 | 134.76 | 134.76 | 3,717,500 | -4.54(-3.26%) |
Jun 18, 2020 | 139.72 | 140.55 | 137.87 | 139.30 | 1,584,060 | -2.11(-1.49%) |
Jun 17, 2020 | 146.27 | 146.88 | 140.13 | 141.41 | 1,397,638 | -3.99(-2.74%) |
Jun 16, 2020 | 145.23 | 148.22 | 143.80 | 145.40 | 1,285,060 | +5.75(+4.12%) |
Jun 15, 2020 | 137.19 | 141.41 | 137.19 | 139.64 | 1,841,920 | -2.64(-1.86%) |
Jun 12, 2020 | 144.62 | 144.62 | 138.75 | 142.28 | 1,798,445 | +1.63(+1.16%) |
Jun 11, 2020 | 142.28 | 145.13 | 140.52 | 140.65 | 1,366,504 | -8.24(-5.53%) |
Jun 10, 2020 | 150.31 | 152.07 | 147.59 | 148.89 | 924,003 | -2.49(-1.65%) |
Jun 09, 2020 | 152.06 | 152.52 | 149.80 | 151.38 | 1,055,594 | -3.34(-2.16%) |
Jun 08, 2020 | 152.48 | 154.77 | 149.97 | 154.73 | 1,586,794 | +4.68(+3.12%) |
Jun 05, 2020 | 143.37 | 151.20 | 143.36 | 150.05 | 2,428,079 | +12.01(+8.70%) |
Jun 04, 2020 | 140.01 | 140.63 | 137.08 | 138.04 | 1,647,573 | -2.72(-1.93%) |
Jun 03, 2020 | 139.52 | 141.63 | 139.03 | 140.76 | 1,489,684 | +2.81(+2.03%) |
Jun 02, 2020 | 140.55 | 140.71 | 136.42 | 137.96 | 1,707,658 | -1.43(-1.03%) |
Jun 01, 2020 | 135.54 | 140.59 | 134.89 | 139.39 | 1,205,468 | +3.83(+2.83%) |
May 29, 2020 | 136.60 | 138.04 | 134.00 | 135.56 | 4,509,060 | -2.62(-1.90%) |
May 28, 2020 | 139.84 | 139.84 | 136.12 | 138.18 | 1,411,469 | +0.11(+0.08%) |
May 27, 2020 | 143.37 | 143.37 | 136.77 | 138.07 | 1,168,505 | -1.31(-0.94%) |
May 26, 2020 | 138.01 | 141.25 | 136.80 | 139.38 | 1,132,015 | +5.86(+4.39%) |
May 22, 2020 | 134.00 | 134.43 | 132.92 | 133.53 | 1,168,926 | -0.44(-0.33%) |
May 21, 2020 | 134.82 | 137.29 | 133.58 | 133.97 | 944,055 | -1.43(-1.06%) |
May 20, 2020 | 135.97 | 135.97 | 132.15 | 135.40 | 1,666,449 | +1.03(+0.76%) |
May 19, 2020 | 136.63 | 138.24 | 134.16 | 134.38 | 1,351,656 | -3.33(-2.42%) |
May 18, 2020 | 136.23 | 139.46 | 133.82 | 137.71 | 1,197,282 | +7.06(+5.41%) |
May 15, 2020 | 130.53 | 134.34 | 126.75 | 130.64 | 2,279,619 | -1.31(-0.99%) |
May 14, 2020 | 129.05 | 131.95 | 126.12 | 131.95 | 1,917,868 | +0.70(+0.53%) |
May 13, 2020 | 130.82 | 132.34 | 129.71 | 131.26 | 2,060,418 | -0.38(-0.29%) |
May 12, 2020 | 137.12 | 137.60 | 131.21 | 131.64 | 2,140,482 | -4.99(-3.65%) |
May 11, 2020 | 141.29 | 141.57 | 136.52 | 136.63 | 1,178,637 | -5.84(-4.10%) |
May 08, 2020 | 141.99 | 142.75 | 139.78 | 142.47 | 1,578,631 | +3.06(+2.19%) |
May 07, 2020 | 138.70 | 141.91 | 134.79 | 139.41 | 1,332,804 | +3.16(+2.32%) |
May 06, 2020 | 138.56 | 140.43 | 136.21 | 136.25 | 1,228,274 | -2.21(-1.59%) |
May 05, 2020 | 139.29 | 140.63 | 137.84 | 138.45 | 891,164 | +1.03(+0.75%) |
May 04, 2020 | 135.91 | 137.93 | 134.97 | 137.43 | 1,392,903 | -0.24(-0.18%) |
May 01, 2020 | 138.26 | 140.32 | 136.69 | 137.67 | 1,127,265 | -3.92(-2.77%) |
Apr 30, 2020 | 142.07 | 142.71 | 140.33 | 141.59 | 1,237,265 | -2.48(-1.72%) |
Apr 29, 2020 | 144.52 | 145.95 | 141.32 | 144.07 | 944,970 | +2.90(+2.06%) |
Apr 28, 2020 | 143.25 | 145.00 | 140.86 | 141.17 | 665,759 | +1.50(+1.07%) |
Apr 27, 2020 | 139.54 | 140.90 | 138.31 | 139.68 | 1,720,731 | +2.06(+1.50%) |
Apr 24, 2020 | 137.34 | 139.01 | 135.15 | 137.62 | 1,152,584 | +0.81(+0.59%) |
Apr 23, 2020 | 138.57 | 139.01 | 134.38 | 136.81 | 1,803,683 | -2.08(-1.50%) |
Apr 22, 2020 | 139.90 | 140.88 | 138.08 | 138.89 | 1,785,866 | +1.38(+1.01%) |
Apr 21, 2020 | 139.03 | 140.40 | 136.98 | 137.51 | 2,486,641 | -1.96(-1.41%) |
Apr 20, 2020 | 144.47 | 145.72 | 139.31 | 139.47 | 1,495,914 | -8.57(-5.79%) |
Apr 17, 2020 | 143.26 | 148.66 | 142.94 | 148.04 | 1,418,777 | +7.92(+5.66%) |
Apr 16, 2020 | 140.58 | 143.31 | 138.17 | 140.11 | 996,624 | +0.15(+0.11%) |
Apr 15, 2020 | 140.10 | 143.14 | 137.58 | 139.97 | 1,044,443 | -5.17(-3.56%) |
Apr 14, 2020 | 144.16 | 146.47 | 141.07 | 145.13 | 1,175,482 | +4.88(+3.48%) |
Apr 13, 2020 | 143.98 | 144.68 | 138.18 | 140.25 | 872,763 | -5.17(-3.56%) |
Apr 09, 2020 | 141.46 | 150.24 | 141.46 | 145.42 | 2,015,497 | +5.76(+4.12%) |
Apr 08, 2020 | 129.48 | 140.39 | 127.37 | 139.66 | 1,375,817 | +11.63(+9.08%) |
Apr 07, 2020 | 133.22 | 134.14 | 126.81 | 128.03 | 1,149,399 | +1.98(+1.57%) |
Apr 06, 2020 | 121.41 | 127.11 | 121.00 | 126.05 | 1,353,182 | +11.17(+9.72%) |
Apr 03, 2020 | 116.14 | 119.96 | 113.20 | 114.89 | 1,320,724 | -2.71(-2.31%) |
Apr 02, 2020 | 117.31 | 123.46 | 114.64 | 117.60 | 1,789,969 | -2.33(-1.94%) |