Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 147.04 | 151.98 | 146.62 | 151.03 | 430,128 | +3.49(+2.36%) |
Jun 29, 2020 | 148.93 | 149.13 | 146.68 | 147.54 | 431,140 | -0.35(-0.24%) |
Jun 26, 2020 | 144.88 | 148.68 | 144.78 | 147.90 | 1,892,536 | +2.46(+1.69%) |
Jun 25, 2020 | 142.10 | 145.54 | 139.38 | 145.44 | 585,237 | +3.28(+2.31%) |
Jun 24, 2020 | 146.03 | 146.03 | 141.84 | 142.16 | 445,919 | -5.29(-3.59%) |
Jun 23, 2020 | 148.13 | 149.03 | 147.35 | 147.46 | 468,276 | +0.82(+0.56%) |
Jun 22, 2020 | 145.03 | 147.72 | 143.95 | 146.63 | 411,117 | +0.19(+0.13%) |
Jun 19, 2020 | 149.30 | 149.30 | 145.06 | 146.44 | 570,816 | +0.12(+0.09%) |
Jun 18, 2020 | 147.06 | 148.24 | 145.56 | 146.32 | 322,424 | -1.50(-1.02%) |
Jun 17, 2020 | 148.86 | 149.55 | 147.31 | 147.82 | 336,962 | -0.30(-0.20%) |
Jun 16, 2020 | 150.29 | 151.53 | 146.13 | 148.12 | 370,050 | +2.17(+1.49%) |
Jun 15, 2020 | 142.64 | 147.19 | 141.87 | 145.95 | 477,233 | +0.12(+0.09%) |
Jun 12, 2020 | 148.61 | 148.61 | 142.61 | 145.82 | 620,311 | +1.40(+0.97%) |
Jun 11, 2020 | 149.22 | 149.34 | 144.33 | 144.42 | 686,913 | -8.66(-5.66%) |
Jun 10, 2020 | 155.30 | 156.06 | 152.63 | 153.08 | 435,540 | -1.84(-1.19%) |
Jun 09, 2020 | 157.75 | 158.55 | 154.70 | 154.92 | 524,793 | -4.54(-2.85%) |
Jun 08, 2020 | 159.75 | 161.68 | 158.10 | 159.46 | 571,108 | -0.41(-0.26%) |
Jun 05, 2020 | 159.97 | 160.36 | 156.49 | 159.87 | 491,289 | +3.18(+2.03%) |
Jun 04, 2020 | 157.11 | 157.11 | 155.12 | 156.69 | 506,879 | -1.82(-1.15%) |
Jun 03, 2020 | 154.29 | 158.84 | 154.01 | 158.50 | 688,213 | +5.70(+3.73%) |
Jun 02, 2020 | 151.74 | 152.83 | 150.66 | 152.81 | 497,868 | +1.70(+1.13%) |
Jun 01, 2020 | 152.44 | 153.34 | 150.05 | 151.11 | 377,851 | -1.19(-0.78%) |
May 29, 2020 | 149.97 | 152.58 | 148.85 | 152.30 | 562,968 | +1.82(+1.21%) |
May 28, 2020 | 153.55 | 153.84 | 150.03 | 150.49 | 688,182 | -1.66(-1.09%) |
May 27, 2020 | 150.41 | 152.25 | 148.59 | 152.15 | 532,654 | +3.94(+2.66%) |
May 26, 2020 | 147.36 | 150.07 | 146.88 | 148.21 | 417,383 | +4.44(+3.08%) |
May 22, 2020 | 144.83 | 145.20 | 142.22 | 143.78 | 400,984 | -1.06(-0.73%) |
May 21, 2020 | 145.20 | 145.75 | 143.05 | 144.84 | 394,268 | -0.77(-0.53%) |
May 20, 2020 | 146.15 | 147.89 | 145.27 | 145.61 | 420,847 | +1.17(+0.81%) |
May 19, 2020 | 147.37 | 148.51 | 144.24 | 144.45 | 460,930 | -3.33(-2.25%) |
May 18, 2020 | 145.70 | 148.73 | 145.70 | 147.77 | 473,711 | +5.94(+4.18%) |
May 15, 2020 | 141.57 | 146.11 | 141.37 | 141.84 | 2,343,433 | -0.58(-0.41%) |
May 14, 2020 | 138.01 | 142.62 | 135.57 | 142.42 | 787,853 | +2.61(+1.87%) |
May 13, 2020 | 140.64 | 141.75 | 137.44 | 139.81 | 602,449 | -1.21(-0.86%) |
May 12, 2020 | 146.63 | 146.63 | 140.95 | 141.02 | 364,839 | -5.23(-3.58%) |
May 11, 2020 | 145.80 | 146.57 | 143.68 | 146.25 | 516,469 | -1.09(-0.74%) |
May 08, 2020 | 148.40 | 150.45 | 146.31 | 147.34 | 503,468 | +1.24(+0.85%) |
May 07, 2020 | 146.76 | 147.82 | 145.61 | 146.10 | 470,652 | +1.62(+1.12%) |
May 06, 2020 | 145.13 | 145.80 | 143.10 | 144.48 | 538,045 | -0.08(-0.05%) |
May 05, 2020 | 145.49 | 146.54 | 144.28 | 144.55 | 364,027 | +1.09(+0.76%) |
May 04, 2020 | 142.86 | 143.59 | 140.41 | 143.46 | 426,658 | -0.63(-0.44%) |
May 01, 2020 | 144.41 | 145.75 | 142.57 | 144.09 | 380,829 | -2.23(-1.52%) |
Apr 30, 2020 | 148.78 | 148.81 | 145.69 | 146.32 | 693,267 | -4.05(-2.69%) |
Apr 29, 2020 | 152.38 | 153.95 | 149.38 | 150.36 | 493,984 | +0.09(+0.06%) |
Apr 28, 2020 | 150.95 | 154.40 | 148.55 | 150.27 | 520,832 | +1.42(+0.95%) |
Apr 27, 2020 | 147.40 | 149.81 | 145.74 | 148.85 | 570,460 | +3.40(+2.34%) |
Apr 24, 2020 | 139.40 | 146.87 | 136.79 | 145.45 | 811,008 | +0.34(+0.24%) |
Apr 23, 2020 | 144.29 | 147.97 | 144.12 | 145.11 | 563,237 | +0.67(+0.46%) |
Apr 22, 2020 | 144.49 | 145.23 | 140.56 | 144.44 | 436,563 | +2.89(+2.04%) |
Apr 21, 2020 | 141.03 | 143.19 | 139.72 | 141.55 | 480,232 | -2.81(-1.95%) |
Apr 20, 2020 | 143.40 | 145.80 | 141.23 | 144.36 | 408,506 | -1.09(-0.75%) |
Apr 17, 2020 | 143.12 | 146.32 | 143.00 | 145.46 | 577,912 | +5.62(+4.02%) |
Apr 16, 2020 | 138.67 | 140.21 | 136.31 | 139.84 | 521,261 | +1.36(+0.98%) |
Apr 15, 2020 | 139.28 | 140.27 | 136.46 | 138.48 | 474,265 | -4.59(-3.21%) |
Apr 14, 2020 | 142.94 | 144.85 | 141.87 | 143.07 | 564,552 | +3.42(+2.45%) |
Apr 13, 2020 | 144.36 | 145.50 | 138.36 | 139.65 | 493,769 | -4.66(-3.23%) |
Apr 09, 2020 | 145.39 | 147.89 | 143.44 | 144.31 | 601,641 | +0.49(+0.34%) |
Apr 08, 2020 | 138.87 | 145.30 | 138.23 | 143.81 | 600,153 | +4.68(+3.36%) |
Apr 07, 2020 | 140.99 | 143.87 | 138.82 | 139.13 | 947,238 | +2.03(+1.48%) |
Apr 06, 2020 | 136.44 | 139.00 | 135.77 | 137.11 | 1,109,383 | +5.19(+3.94%) |
Apr 03, 2020 | 128.59 | 132.76 | 128.59 | 131.92 | 894,902 | +2.03(+1.56%) |
Apr 02, 2020 | 126.36 | 131.75 | 126.36 | 129.89 | 1,019,881 | +3.03(+2.39%) |