Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.06 | 113.11 | 112.74 | 112.81 | 4,458,100 | -0.20(-0.18%) |
Jun 29, 2020 | 112.87 | 113.06 | 112.86 | 113.02 | 30,931,664 | +0.11(+0.10%) |
Jun 26, 2020 | 112.75 | 113.00 | 112.72 | 112.90 | 3,688,048 | +0.31(+0.27%) |
Jun 25, 2020 | 112.75 | 112.77 | 112.57 | 112.60 | 1,783,506 | +0.02(+0.02%) |
Jun 24, 2020 | 112.27 | 112.62 | 112.27 | 112.58 | 2,496,204 | +0.21(+0.19%) |
Jun 23, 2020 | 112.29 | 112.40 | 112.23 | 112.37 | 2,172,028 | -0.04(-0.03%) |
Jun 22, 2020 | 112.62 | 112.66 | 112.34 | 112.40 | 2,468,418 | -0.10(-0.09%) |
Jun 19, 2020 | 112.22 | 112.57 | 112.22 | 112.50 | 2,196,473 | +0.04(+0.03%) |
Jun 18, 2020 | 112.48 | 112.52 | 112.39 | 112.47 | 1,830,706 | +0.25(+0.22%) |
Jun 17, 2020 | 112.15 | 112.25 | 111.98 | 112.22 | 2,493,614 | +0.17(+0.16%) |
Jun 16, 2020 | 111.86 | 112.25 | 111.76 | 112.04 | 5,673,758 | -0.23(-0.21%) |
Jun 15, 2020 | 112.62 | 112.69 | 112.27 | 112.27 | 2,871,497 | -0.09(-0.08%) |
Jun 12, 2020 | 112.41 | 112.62 | 112.31 | 112.37 | 3,295,898 | -0.25(-0.22%) |
Jun 11, 2020 | 112.64 | 112.79 | 112.55 | 112.62 | 6,876,420 | +0.40(+0.35%) |
Jun 10, 2020 | 111.64 | 112.22 | 111.59 | 112.22 | 5,341,627 | +0.83(+0.75%) |
Jun 09, 2020 | 111.42 | 111.57 | 111.31 | 111.39 | 3,498,626 | +0.40(+0.36%) |
Jun 08, 2020 | 110.77 | 111.09 | 110.77 | 110.99 | 3,580,873 | +0.12(+0.11%) |
Jun 05, 2020 | 110.71 | 110.90 | 110.48 | 110.87 | 11,463,751 | -0.55(-0.50%) |
Jun 04, 2020 | 111.69 | 111.70 | 111.36 | 111.42 | 5,125,030 | -0.45(-0.40%) |
Jun 03, 2020 | 112.16 | 112.18 | 111.77 | 111.87 | 4,566,070 | -0.67(-0.59%) |
Jun 02, 2020 | 112.59 | 112.69 | 112.46 | 112.53 | 5,090,209 | -0.19(-0.16%) |
Jun 01, 2020 | 112.58 | 112.72 | 112.46 | 112.72 | 9,216,809 | -0.05(-0.04%) |
May 29, 2020 | 112.59 | 112.81 | 112.48 | 112.76 | 3,237,457 | +0.36(+0.32%) |
May 28, 2020 | 112.30 | 112.46 | 112.23 | 112.40 | 4,189,161 | -0.10(-0.09%) |
May 27, 2020 | 112.35 | 112.67 | 112.34 | 112.50 | 2,749,806 | +0.09(+0.08%) |
May 26, 2020 | 112.36 | 112.48 | 112.25 | 112.41 | 3,768,649 | -0.30(-0.26%) |
May 22, 2020 | 112.55 | 112.71 | 112.53 | 112.71 | 1,462,468 | +0.21(+0.19%) |
May 21, 2020 | 112.53 | 112.68 | 112.45 | 112.49 | 2,231,737 | +0.07(+0.07%) |
May 20, 2020 | 112.23 | 112.55 | 112.15 | 112.42 | 2,559,351 | +0.03(+0.02%) |
May 19, 2020 | 112.05 | 112.41 | 112.05 | 112.39 | 2,099,732 | +0.31(+0.28%) |
May 18, 2020 | 112.50 | 112.51 | 111.95 | 112.08 | 3,342,821 | -0.69(-0.62%) |
May 15, 2020 | 113.00 | 113.03 | 112.69 | 112.77 | 1,977,749 | -0.07(-0.07%) |
May 14, 2020 | 112.86 | 113.01 | 112.80 | 112.85 | 2,441,305 | +0.18(+0.16%) |
May 13, 2020 | 112.58 | 112.80 | 112.49 | 112.67 | 2,828,673 | +0.23(+0.21%) |
May 12, 2020 | 112.01 | 112.48 | 112.00 | 112.44 | 4,615,067 | +0.37(+0.33%) |
May 11, 2020 | 112.36 | 112.42 | 111.97 | 112.07 | 4,941,245 | -0.31(-0.28%) |
May 08, 2020 | 112.47 | 112.80 | 112.30 | 112.38 | 3,770,581 | -0.37(-0.33%) |
May 07, 2020 | 112.17 | 112.80 | 112.13 | 112.75 | 3,517,508 | +0.68(+0.61%) |
May 06, 2020 | 111.88 | 112.15 | 111.75 | 112.07 | 3,546,359 | -0.42(-0.37%) |
May 05, 2020 | 112.31 | 112.52 | 112.23 | 112.48 | 3,771,411 | -0.08(-0.07%) |
May 04, 2020 | 112.52 | 112.65 | 112.40 | 112.57 | 3,871,928 | +0.02(+0.02%) |
May 01, 2020 | 112.62 | 112.73 | 112.42 | 112.55 | 9,037,910 | +0.16(+0.14%) |
Apr 30, 2020 | 112.74 | 112.94 | 112.39 | 112.39 | 5,814,794 | -0.27(-0.24%) |
Apr 29, 2020 | 112.73 | 112.89 | 112.43 | 112.66 | 2,814,818 | -0.06(-0.05%) |
Apr 28, 2020 | 112.47 | 112.77 | 112.46 | 112.72 | 3,082,640 | +0.49(+0.44%) |
Apr 27, 2020 | 112.56 | 112.59 | 112.20 | 112.23 | 2,715,124 | -0.60(-0.53%) |
Apr 24, 2020 | 112.60 | 112.84 | 112.59 | 112.83 | 2,569,375 | +0.03(+0.02%) |
Apr 23, 2020 | 112.67 | 112.83 | 112.57 | 112.80 | 2,539,892 | +0.07(+0.07%) |
Apr 22, 2020 | 112.82 | 112.93 | 112.52 | 112.73 | 3,430,145 | -0.35(-0.31%) |
Apr 21, 2020 | 113.23 | 113.34 | 112.98 | 113.08 | 3,558,976 | +0.31(+0.28%) |
Apr 20, 2020 | 112.68 | 112.77 | 112.51 | 112.76 | 4,579,869 | +0.30(+0.26%) |
Apr 17, 2020 | 112.67 | 112.98 | 112.37 | 112.47 | 2,570,999 | -0.30(-0.26%) |
Apr 16, 2020 | 112.80 | 112.93 | 112.69 | 112.76 | 2,058,625 | +0.12(+0.11%) |
Apr 15, 2020 | 112.26 | 112.73 | 112.22 | 112.64 | 3,396,307 | +1.00(+0.89%) |
Apr 14, 2020 | 111.63 | 111.82 | 111.59 | 111.65 | 2,359,974 | +0.15(+0.13%) |
Apr 13, 2020 | 111.64 | 111.78 | 111.47 | 111.50 | 2,276,783 | -0.24(-0.22%) |
Apr 09, 2020 | 111.44 | 111.88 | 111.34 | 111.74 | 4,918,564 | +0.24(+0.22%) |
Apr 08, 2020 | 111.41 | 111.66 | 111.28 | 111.50 | 3,616,742 | -0.14(-0.12%) |
Apr 07, 2020 | 111.36 | 111.67 | 111.10 | 111.64 | 10,111,454 | -0.50(-0.44%) |
Apr 06, 2020 | 112.27 | 112.33 | 112.03 | 112.14 | 5,085,240 | -0.51(-0.45%) |
Apr 03, 2020 | 112.74 | 112.97 | 112.53 | 112.64 | 3,725,188 | +0.08(+0.07%) |
Apr 02, 2020 | 112.86 | 112.90 | 112.39 | 112.56 | 5,184,607 | +0.02(+0.02%) |