Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 144.49 | 149.15 | 144.49 | 148.35 | 535,641 | +3.64(+2.51%) |
Jun 29, 2020 | 145.22 | 146.01 | 143.27 | 144.71 | 562,992 | +1.30(+0.91%) |
Jun 26, 2020 | 144.06 | 145.31 | 142.64 | 143.41 | 1,481,988 | -0.79(-0.55%) |
Jun 25, 2020 | 144.36 | 144.36 | 141.27 | 144.20 | 585,866 | +0.11(+0.07%) |
Jun 24, 2020 | 148.33 | 148.33 | 143.37 | 144.09 | 540,061 | -5.58(-3.73%) |
Jun 23, 2020 | 149.62 | 150.98 | 147.94 | 149.67 | 712,633 | +1.59(+1.07%) |
Jun 22, 2020 | 146.96 | 149.25 | 145.40 | 148.09 | 595,500 | +0.90(+0.61%) |
Jun 19, 2020 | 150.74 | 150.96 | 147.02 | 147.19 | 881,249 | -1.08(-0.73%) |
Jun 18, 2020 | 149.01 | 149.74 | 147.61 | 148.27 | 344,221 | -1.53(-1.02%) |
Jun 17, 2020 | 151.01 | 151.62 | 149.28 | 149.80 | 320,215 | +0.04(+0.03%) |
Jun 16, 2020 | 151.87 | 152.13 | 149.05 | 149.76 | 439,097 | +1.01(+0.68%) |
Jun 15, 2020 | 144.13 | 149.18 | 143.16 | 148.74 | 410,486 | +1.96(+1.34%) |
Jun 12, 2020 | 148.02 | 149.38 | 144.38 | 146.78 | 540,024 | +2.41(+1.67%) |
Jun 11, 2020 | 151.94 | 151.94 | 143.97 | 144.37 | 575,136 | -9.61(-6.24%) |
Jun 10, 2020 | 156.32 | 156.32 | 153.33 | 153.98 | 473,587 | -1.85(-1.19%) |
Jun 09, 2020 | 158.68 | 159.72 | 155.60 | 155.84 | 503,849 | -3.73(-2.34%) |
Jun 08, 2020 | 156.90 | 159.93 | 156.90 | 159.57 | 571,181 | +1.47(+0.93%) |
Jun 05, 2020 | 156.88 | 159.38 | 156.32 | 158.10 | 575,594 | +3.16(+2.04%) |
Jun 04, 2020 | 156.82 | 158.19 | 154.32 | 154.94 | 564,174 | -2.45(-1.56%) |
Jun 03, 2020 | 159.15 | 159.66 | 157.18 | 157.39 | 585,918 | -1.22(-0.77%) |
Jun 02, 2020 | 160.06 | 161.06 | 156.02 | 158.61 | 595,806 | -1.17(-0.73%) |
Jun 01, 2020 | 159.63 | 160.73 | 158.51 | 159.78 | 574,623 | -0.23(-0.14%) |
May 29, 2020 | 157.74 | 160.50 | 155.43 | 160.01 | 765,005 | +2.97(+1.89%) |
May 28, 2020 | 155.39 | 158.74 | 154.34 | 157.04 | 446,113 | +2.73(+1.77%) |
May 27, 2020 | 153.29 | 154.35 | 151.38 | 154.31 | 450,186 | +1.25(+0.82%) |
May 26, 2020 | 153.99 | 155.39 | 152.45 | 153.06 | 390,497 | +1.16(+0.76%) |
May 22, 2020 | 151.07 | 152.22 | 149.62 | 151.90 | 459,998 | +1.14(+0.75%) |
May 21, 2020 | 151.28 | 152.10 | 150.18 | 150.76 | 344,595 | -1.67(-1.09%) |
May 20, 2020 | 153.63 | 154.21 | 152.23 | 152.43 | 516,385 | +0.37(+0.24%) |
May 19, 2020 | 153.58 | 154.89 | 151.96 | 152.06 | 496,733 | -1.82(-1.18%) |
May 18, 2020 | 149.10 | 154.85 | 148.20 | 153.89 | 588,821 | +7.93(+5.43%) |
May 15, 2020 | 144.97 | 148.06 | 144.57 | 145.96 | 1,586,202 | +0.41(+0.28%) |
May 14, 2020 | 141.21 | 148.11 | 139.00 | 145.54 | 1,173,445 | +3.70(+2.60%) |
May 13, 2020 | 143.34 | 144.72 | 140.14 | 141.85 | 714,702 | -2.01(-1.40%) |
May 12, 2020 | 148.06 | 148.50 | 143.86 | 143.86 | 630,527 | -3.51(-2.38%) |
May 11, 2020 | 141.79 | 148.15 | 141.79 | 147.37 | 625,262 | +4.37(+3.06%) |
May 08, 2020 | 141.31 | 143.51 | 140.09 | 143.00 | 668,278 | +4.23(+3.05%) |
May 07, 2020 | 138.31 | 140.27 | 137.62 | 138.76 | 689,229 | +2.77(+2.04%) |
May 06, 2020 | 137.37 | 137.62 | 134.57 | 135.99 | 604,016 | -0.65(-0.47%) |
May 05, 2020 | 135.73 | 138.63 | 135.55 | 136.64 | 999,650 | +2.04(+1.52%) |
May 04, 2020 | 136.38 | 136.42 | 133.75 | 134.60 | 414,754 | -1.79(-1.32%) |
May 01, 2020 | 136.23 | 137.97 | 134.75 | 136.39 | 662,990 | -1.06(-0.77%) |
Apr 30, 2020 | 140.69 | 141.06 | 136.23 | 137.45 | 809,067 | -4.21(-2.97%) |
Apr 29, 2020 | 142.03 | 143.92 | 140.45 | 141.66 | 538,398 | +0.63(+0.44%) |
Apr 28, 2020 | 145.26 | 146.37 | 140.96 | 141.03 | 542,932 | -3.34(-2.31%) |
Apr 27, 2020 | 144.07 | 145.47 | 142.76 | 144.37 | 423,214 | +1.78(+1.25%) |
Apr 24, 2020 | 145.17 | 145.77 | 140.37 | 142.58 | 795,070 | -1.57(-1.09%) |
Apr 23, 2020 | 145.09 | 147.65 | 143.75 | 144.16 | 615,424 | -1.38(-0.95%) |
Apr 22, 2020 | 144.64 | 146.88 | 142.34 | 145.53 | 408,353 | +2.99(+2.10%) |
Apr 21, 2020 | 149.53 | 149.88 | 141.22 | 142.54 | 745,172 | -9.33(-6.14%) |
Apr 20, 2020 | 148.45 | 154.49 | 148.00 | 151.87 | 921,869 | +2.39(+1.60%) |
Apr 17, 2020 | 147.54 | 149.95 | 144.19 | 149.48 | 743,545 | +4.48(+3.09%) |
Apr 16, 2020 | 150.06 | 150.69 | 144.16 | 145.00 | 920,993 | -4.26(-2.86%) |
Apr 15, 2020 | 148.71 | 150.51 | 146.59 | 149.27 | 610,922 | -2.33(-1.53%) |
Apr 14, 2020 | 146.88 | 152.91 | 145.89 | 151.59 | 964,487 | +7.38(+5.12%) |
Apr 13, 2020 | 147.13 | 147.98 | 140.11 | 144.21 | 764,440 | -3.07(-2.08%) |
Apr 09, 2020 | 143.87 | 148.28 | 142.62 | 147.28 | 693,989 | +3.32(+2.30%) |
Apr 08, 2020 | 144.34 | 145.26 | 141.04 | 143.96 | 856,991 | +0.47(+0.33%) |
Apr 07, 2020 | 144.68 | 148.90 | 142.53 | 143.49 | 1,120,271 | +0.11(+0.07%) |
Apr 06, 2020 | 138.86 | 144.21 | 137.17 | 143.38 | 1,014,750 | +9.58(+7.16%) |
Apr 03, 2020 | 133.56 | 135.95 | 132.69 | 133.81 | 941,561 | -0.80(-0.59%) |
Apr 02, 2020 | 132.48 | 136.42 | 131.19 | 134.60 | 759,411 | +1.78(+1.34%) |