Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 136.39 | 138.35 | 135.14 | 137.72 | 1,790,343 | +2.32(+1.71%) |
Jun 29, 2020 | 135.29 | 135.97 | 133.41 | 135.40 | 1,108,102 | +1.54(+1.15%) |
Jun 26, 2020 | 136.21 | 136.39 | 133.11 | 133.86 | 2,774,977 | -2.53(-1.85%) |
Jun 25, 2020 | 133.66 | 136.63 | 133.05 | 136.39 | 1,249,938 | +2.41(+1.80%) |
Jun 24, 2020 | 137.72 | 138.37 | 133.46 | 133.97 | 1,985,990 | -5.25(-3.77%) |
Jun 23, 2020 | 140.25 | 140.74 | 138.85 | 139.23 | 1,885,553 | +0.04(+0.03%) |
Jun 22, 2020 | 137.36 | 139.27 | 136.29 | 139.19 | 1,877,658 | +1.37(+0.99%) |
Jun 19, 2020 | 142.75 | 143.37 | 137.48 | 137.82 | 2,429,240 | -2.53(-1.80%) |
Jun 18, 2020 | 138.51 | 140.43 | 137.73 | 140.35 | 1,334,463 | +0.97(+0.70%) |
Jun 17, 2020 | 140.22 | 141.13 | 138.83 | 139.38 | 1,330,915 | -1.02(-0.73%) |
Jun 16, 2020 | 140.79 | 141.81 | 137.87 | 140.39 | 1,796,865 | +4.15(+3.05%) |
Jun 15, 2020 | 132.10 | 137.31 | 131.75 | 136.24 | 1,897,059 | +0.26(+0.19%) |
Jun 12, 2020 | 136.44 | 137.80 | 132.35 | 135.98 | 2,947,088 | +3.72(+2.81%) |
Jun 11, 2020 | 141.49 | 142.64 | 132.10 | 132.26 | 3,159,146 | -11.23(-7.83%) |
Jun 10, 2020 | 145.05 | 145.49 | 141.57 | 143.49 | 1,838,646 | -1.52(-1.05%) |
Jun 09, 2020 | 147.82 | 147.82 | 144.39 | 145.01 | 2,050,559 | -3.18(-2.15%) |
Jun 08, 2020 | 146.54 | 148.33 | 145.56 | 148.19 | 2,468,914 | +0.94(+0.64%) |
Jun 05, 2020 | 141.89 | 148.10 | 141.22 | 147.25 | 3,637,287 | +9.34(+6.77%) |
Jun 04, 2020 | 137.83 | 139.73 | 137.16 | 137.91 | 2,268,845 | -1.57(-1.13%) |
Jun 03, 2020 | 137.75 | 140.00 | 136.98 | 139.48 | 2,283,929 | +3.15(+2.31%) |
Jun 02, 2020 | 133.71 | 136.39 | 133.35 | 136.33 | 3,132,799 | +2.48(+1.86%) |
Jun 01, 2020 | 134.27 | 135.16 | 132.94 | 133.85 | 2,581,734 | -0.86(-0.64%) |
May 29, 2020 | 133.68 | 135.16 | 130.73 | 134.71 | 3,522,779 | +1.55(+1.17%) |
May 28, 2020 | 133.96 | 134.73 | 131.98 | 133.16 | 2,770,139 | +0.12(+0.09%) |
May 27, 2020 | 129.94 | 133.46 | 128.32 | 133.04 | 3,740,649 | +5.29(+4.14%) |
May 26, 2020 | 126.90 | 128.34 | 125.71 | 127.75 | 3,349,803 | +3.72(+3.00%) |
May 22, 2020 | 122.31 | 124.81 | 121.29 | 124.03 | 2,393,576 | +1.43(+1.16%) |
May 21, 2020 | 123.62 | 124.19 | 122.03 | 122.60 | 3,106,108 | -1.34(-1.08%) |
May 20, 2020 | 123.81 | 125.15 | 123.22 | 123.94 | 5,944,001 | +1.54(+1.26%) |
May 19, 2020 | 125.26 | 126.55 | 122.35 | 122.40 | 2,743,649 | -3.03(-2.42%) |
May 18, 2020 | 124.44 | 126.42 | 123.69 | 125.43 | 4,081,846 | +1.43(+1.15%) |
May 15, 2020 | 123.01 | 124.13 | 121.25 | 124.01 | 4,401,653 | -0.09(-0.07%) |
May 14, 2020 | 123.20 | 124.29 | 120.14 | 124.10 | 2,354,222 | +0.34(+0.27%) |
May 13, 2020 | 130.33 | 130.33 | 122.12 | 123.76 | 3,223,445 | -6.58(-5.04%) |
May 12, 2020 | 133.20 | 133.93 | 130.02 | 130.33 | 2,190,318 | -2.65(-1.99%) |
May 11, 2020 | 132.50 | 134.08 | 132.15 | 132.98 | 1,916,878 | -1.28(-0.95%) |
May 08, 2020 | 137.54 | 137.74 | 133.08 | 134.26 | 1,890,415 | -1.63(-1.20%) |
May 07, 2020 | 135.54 | 137.31 | 134.88 | 135.89 | 2,066,381 | +2.95(+2.22%) |
May 06, 2020 | 131.62 | 135.76 | 131.62 | 132.94 | 1,935,903 | -1.16(-0.86%) |
May 05, 2020 | 133.85 | 135.89 | 133.17 | 134.09 | 1,818,250 | +1.23(+0.93%) |
May 04, 2020 | 128.15 | 133.01 | 127.26 | 132.86 | 2,843,053 | +3.73(+2.89%) |
May 01, 2020 | 131.66 | 133.06 | 128.25 | 129.13 | 2,845,736 | -5.77(-4.27%) |
Apr 30, 2020 | 132.87 | 135.47 | 132.03 | 134.89 | 2,818,980 | +0.78(+0.58%) |
Apr 29, 2020 | 134.96 | 134.96 | 130.21 | 134.11 | 2,875,147 | +2.60(+1.98%) |
Apr 28, 2020 | 131.71 | 134.43 | 131.13 | 131.51 | 2,315,820 | +0.73(+0.56%) |
Apr 27, 2020 | 128.57 | 130.88 | 128.25 | 130.78 | 1,935,075 | +2.75(+2.15%) |
Apr 24, 2020 | 125.55 | 128.49 | 124.49 | 128.03 | 2,175,108 | +3.04(+2.44%) |
Apr 23, 2020 | 127.69 | 129.80 | 124.56 | 124.99 | 2,550,229 | -2.56(-2.00%) |
Apr 22, 2020 | 125.75 | 128.51 | 124.18 | 127.55 | 1,694,694 | +4.68(+3.81%) |
Apr 21, 2020 | 126.18 | 126.57 | 122.49 | 122.87 | 2,368,529 | -5.71(-4.44%) |
Apr 20, 2020 | 127.39 | 130.26 | 126.90 | 128.58 | 2,741,914 | -1.16(-0.89%) |
Apr 17, 2020 | 130.13 | 130.69 | 127.55 | 129.74 | 3,457,533 | +3.83(+3.04%) |
Apr 16, 2020 | 127.38 | 127.78 | 123.61 | 125.91 | 2,119,371 | -0.66(-0.52%) |
Apr 15, 2020 | 128.87 | 129.35 | 126.15 | 126.57 | 2,334,040 | -5.73(-4.33%) |
Apr 14, 2020 | 129.40 | 132.41 | 129.17 | 132.30 | 2,614,647 | +3.99(+3.11%) |
Apr 13, 2020 | 128.95 | 129.59 | 125.08 | 128.31 | 1,879,835 | -2.75(-2.10%) |
Apr 09, 2020 | 128.95 | 132.25 | 128.66 | 131.06 | 2,918,051 | +3.67(+2.88%) |
Apr 08, 2020 | 126.90 | 128.37 | 125.39 | 127.39 | 2,965,020 | +1.44(+1.15%) |
Apr 07, 2020 | 133.84 | 135.34 | 125.75 | 125.95 | 3,121,588 | -2.47(-1.93%) |
Apr 06, 2020 | 124.14 | 129.16 | 123.55 | 128.42 | 3,984,511 | +10.19(+8.62%) |
Apr 03, 2020 | 120.19 | 121.87 | 116.50 | 118.23 | 1,704,462 | -2.74(-2.27%) |
Apr 02, 2020 | 117.45 | 121.95 | 117.18 | 120.97 | 4,141,200 | +1.68(+1.41%) |