Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 130.71 | 132.23 | 129.25 | 131.86 | 8,252,396 | +1.49(+1.14%) |
Jun 29, 2020 | 130.09 | 130.99 | 129.38 | 130.37 | 5,662,003 | +1.15(+0.89%) |
Jun 26, 2020 | 130.83 | 130.90 | 128.48 | 129.22 | 13,704,204 | -1.74(-1.33%) |
Jun 25, 2020 | 131.81 | 131.81 | 128.96 | 130.96 | 7,913,656 | -0.14(-0.11%) |
Jun 24, 2020 | 133.32 | 133.32 | 130.07 | 131.10 | 8,757,025 | -2.85(-2.13%) |
Jun 23, 2020 | 134.78 | 135.10 | 133.78 | 133.95 | 6,315,182 | -0.50(-0.37%) |
Jun 22, 2020 | 134.52 | 134.70 | 133.17 | 134.45 | 5,636,115 | -0.41(-0.31%) |
Jun 19, 2020 | 136.70 | 136.78 | 134.32 | 134.86 | 13,004,900 | +0.39(+0.29%) |
Jun 18, 2020 | 133.63 | 135.13 | 133.02 | 134.47 | 5,114,786 | -0.57(-0.42%) |
Jun 17, 2020 | 135.87 | 136.35 | 134.52 | 135.04 | 5,435,266 | -0.41(-0.30%) |
Jun 16, 2020 | 135.10 | 136.35 | 133.87 | 135.45 | 8,083,938 | +3.01(+2.27%) |
Jun 15, 2020 | 132.21 | 133.52 | 130.70 | 132.44 | 9,229,016 | -0.84(-0.63%) |
Jun 12, 2020 | 133.93 | 134.75 | 131.53 | 133.29 | 9,265,005 | +1.20(+0.91%) |
Jun 11, 2020 | 139.32 | 139.87 | 131.97 | 132.09 | 12,702,165 | -6.50(-4.69%) |
Jun 10, 2020 | 137.46 | 140.68 | 137.46 | 138.58 | 10,804,256 | +1.72(+1.26%) |
Jun 09, 2020 | 139.01 | 140.02 | 136.57 | 136.86 | 8,795,248 | -0.76(-0.55%) |
Jun 08, 2020 | 136.78 | 138.41 | 136.65 | 137.62 | 8,057,364 | -0.50(-0.36%) |
Jun 05, 2020 | 138.48 | 140.31 | 137.46 | 138.12 | 10,372,138 | +0.53(+0.39%) |
Jun 04, 2020 | 137.65 | 139.12 | 136.50 | 137.58 | 8,713,422 | -1.80(-1.29%) |
Jun 03, 2020 | 139.26 | 139.84 | 137.32 | 139.38 | 6,759,964 | +0.38(+0.27%) |
Jun 02, 2020 | 137.89 | 139.10 | 137.01 | 139.01 | 6,478,346 | +0.99(+0.72%) |
Jun 01, 2020 | 138.11 | 139.09 | 136.91 | 138.01 | 6,550,773 | -1.46(-1.05%) |
May 29, 2020 | 138.73 | 140.04 | 136.27 | 139.47 | 9,070,795 | +1.67(+1.21%) |
May 28, 2020 | 136.91 | 138.88 | 136.72 | 137.81 | 6,601,567 | +1.95(+1.44%) |
May 27, 2020 | 135.32 | 136.19 | 134.09 | 135.86 | 8,476,906 | +0.31(+0.23%) |
May 26, 2020 | 137.07 | 137.31 | 135.30 | 135.55 | 7,542,057 | +0.18(+0.13%) |
May 22, 2020 | 135.56 | 137.16 | 135.08 | 135.37 | 6,549,163 | -1.25(-0.91%) |
May 21, 2020 | 138.28 | 138.28 | 135.79 | 136.62 | 6,964,573 | -0.90(-0.66%) |
May 20, 2020 | 139.45 | 140.04 | 137.14 | 137.52 | 6,133,081 | -1.25(-0.90%) |
May 19, 2020 | 139.77 | 140.70 | 138.19 | 138.77 | 6,557,844 | -1.40(-1.00%) |
May 18, 2020 | 142.00 | 143.05 | 140.11 | 140.16 | 7,934,733 | +0.08(+0.05%) |
May 15, 2020 | 137.69 | 140.13 | 135.64 | 140.09 | 11,104,483 | +2.61(+1.90%) |
May 14, 2020 | 135.39 | 137.59 | 134.33 | 137.48 | 7,378,109 | +0.47(+0.35%) |
May 13, 2020 | 136.03 | 138.70 | 135.96 | 137.01 | 7,484,030 | -0.01(-0.01%) |
May 12, 2020 | 139.77 | 140.00 | 136.91 | 137.02 | 7,556,965 | -1.83(-1.32%) |
May 11, 2020 | 138.24 | 139.77 | 137.93 | 138.85 | 6,322,078 | +0.38(+0.28%) |
May 08, 2020 | 138.67 | 138.91 | 137.71 | 138.47 | 5,060,613 | +1.03(+0.75%) |
May 07, 2020 | 139.09 | 139.24 | 137.01 | 137.44 | 5,982,356 | -0.46(-0.33%) |
May 06, 2020 | 139.68 | 139.98 | 137.85 | 137.89 | 6,648,465 | -1.32(-0.95%) |
May 05, 2020 | 138.75 | 140.41 | 138.41 | 139.21 | 7,046,951 | +1.14(+0.83%) |
May 04, 2020 | 138.53 | 138.82 | 136.97 | 138.07 | 7,729,898 | -0.02(-0.01%) |
May 01, 2020 | 139.32 | 139.37 | 136.69 | 138.09 | 7,848,976 | -1.63(-1.17%) |
Apr 30, 2020 | 138.25 | 140.08 | 137.03 | 139.72 | 15,924,925 | -0.19(-0.13%) |
Apr 29, 2020 | 140.96 | 141.20 | 138.90 | 139.90 | 9,968,307 | -1.07(-0.76%) |
Apr 28, 2020 | 140.84 | 142.56 | 140.33 | 140.97 | 9,190,144 | -2.70(-1.88%) |
Apr 27, 2020 | 144.16 | 145.31 | 143.40 | 143.67 | 9,581,931 | -0.53(-0.37%) |
Apr 24, 2020 | 144.87 | 145.54 | 143.07 | 144.20 | 9,293,577 | -0.61(-0.42%) |
Apr 23, 2020 | 143.64 | 146.20 | 143.12 | 144.81 | 11,452,107 | +2.35(+1.65%) |
Apr 22, 2020 | 142.29 | 144.34 | 141.29 | 142.46 | 12,368,144 | +3.08(+2.21%) |
Apr 21, 2020 | 139.79 | 141.21 | 138.35 | 139.38 | 10,685,865 | -1.85(-1.31%) |
Apr 20, 2020 | 140.54 | 142.47 | 139.76 | 141.23 | 13,128,784 | -0.33(-0.23%) |
Apr 17, 2020 | 141.53 | 141.82 | 139.31 | 141.56 | 11,726,911 | +2.19(+1.57%) |
Apr 16, 2020 | 138.10 | 140.31 | 136.36 | 139.37 | 13,061,133 | +1.87(+1.36%) |
Apr 15, 2020 | 136.19 | 137.73 | 133.66 | 137.50 | 12,844,843 | +1.52(+1.12%) |
Apr 14, 2020 | 135.41 | 137.28 | 134.14 | 135.98 | 14,855,302 | +5.83(+4.48%) |
Apr 13, 2020 | 130.37 | 131.75 | 128.35 | 130.15 | 8,750,332 | -1.36(-1.03%) |
Apr 09, 2020 | 134.10 | 135.41 | 130.63 | 131.51 | 11,949,422 | -1.89(-1.42%) |
Apr 08, 2020 | 128.27 | 134.21 | 127.85 | 133.40 | 11,551,471 | +5.38(+4.20%) |
Apr 07, 2020 | 130.24 | 132.26 | 127.81 | 128.02 | 12,414,896 | -2.12(-1.63%) |
Apr 06, 2020 | 127.58 | 131.27 | 126.21 | 130.14 | 16,100,027 | +5.20(+4.17%) |
Apr 03, 2020 | 123.27 | 125.51 | 122.53 | 124.94 | 10,815,283 | +0.95(+0.77%) |
Apr 02, 2020 | 120.23 | 124.78 | 118.47 | 123.99 | 12,450,205 | +4.04(+3.37%) |