Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 148.14 | 151.74 | 146.09 | 148.11 | 902,171 | +0.20(+0.14%) |
Jun 29, 2020 | 152.27 | 152.27 | 145.36 | 147.91 | 499,161 | -3.99(-2.63%) |
Jun 26, 2020 | 156.26 | 158.37 | 150.03 | 151.90 | 2,866,000 | -4.54(-2.90%) |
Jun 25, 2020 | 151.25 | 156.44 | 150.38 | 156.44 | 806,527 | +4.68(+3.08%) |
Jun 24, 2020 | 151.99 | 153.81 | 148.58 | 151.76 | 757,406 | -0.07(-0.05%) |
Jun 23, 2020 | 153.51 | 156.98 | 151.25 | 151.83 | 1,280,036 | -1.17(-0.76%) |
Jun 22, 2020 | 149.96 | 153.68 | 147.57 | 153.00 | 1,292,102 | +2.29(+1.52%) |
Jun 19, 2020 | 143.70 | 150.71 | 143.10 | 150.71 | 2,540,500 | +8.72(+6.14%) |
Jun 18, 2020 | 136.94 | 142.29 | 136.94 | 141.99 | 922,756 | +5.32(+3.89%) |
Jun 17, 2020 | 132.88 | 138.26 | 132.88 | 136.67 | 1,654,839 | +4.41(+3.33%) |
Jun 16, 2020 | 130.15 | 132.52 | 128.32 | 132.26 | 414,469 | +3.88(+3.02%) |
Jun 15, 2020 | 123.17 | 130.03 | 120.82 | 128.38 | 600,534 | +2.99(+2.38%) |
Jun 12, 2020 | 127.41 | 127.98 | 120.05 | 125.39 | 838,300 | -0.52(-0.41%) |
Jun 11, 2020 | 128.16 | 130.92 | 125.00 | 125.91 | 865,944 | -3.80(-2.93%) |
Jun 10, 2020 | 130.55 | 132.57 | 127.67 | 129.71 | 608,136 | -0.08(-0.06%) |
Jun 09, 2020 | 130.17 | 132.27 | 128.32 | 129.79 | 535,807 | -0.65(-0.50%) |
Jun 08, 2020 | 128.50 | 131.14 | 123.98 | 130.44 | 612,809 | +2.85(+2.23%) |
Jun 05, 2020 | 131.01 | 132.59 | 127.34 | 127.59 | 610,900 | -4.31(-3.27%) |
Jun 04, 2020 | 137.06 | 139.03 | 131.11 | 131.90 | 623,494 | -5.35(-3.90%) |
Jun 03, 2020 | 138.81 | 138.81 | 134.02 | 137.25 | 563,743 | -1.57(-1.13%) |
Jun 02, 2020 | 133.64 | 139.19 | 130.68 | 138.82 | 705,179 | +5.25(+3.93%) |
Jun 01, 2020 | 135.12 | 136.63 | 131.33 | 133.57 | 560,356 | -1.70(-1.26%) |
May 29, 2020 | 134.59 | 135.32 | 129.56 | 135.27 | 869,800 | +2.17(+1.63%) |
May 28, 2020 | 135.26 | 136.14 | 132.47 | 133.10 | 579,386 | -0.25(-0.19%) |
May 27, 2020 | 134.14 | 134.14 | 126.24 | 133.35 | 856,891 | -3.08(-2.26%) |
May 26, 2020 | 141.06 | 144.50 | 135.80 | 136.43 | 806,127 | -4.09(-2.91%) |
May 22, 2020 | 141.61 | 142.35 | 138.21 | 140.52 | 775,900 | -1.34(-0.94%) |
May 21, 2020 | 142.78 | 144.22 | 140.44 | 141.86 | 669,113 | -1.59(-1.11%) |
May 20, 2020 | 143.78 | 145.08 | 141.26 | 143.45 | 737,464 | +1.04(+0.73%) |
May 19, 2020 | 145.24 | 146.77 | 142.18 | 142.41 | 484,768 | -2.46(-1.70%) |
May 18, 2020 | 143.64 | 145.82 | 141.29 | 144.87 | 617,286 | +5.59(+4.01%) |
May 15, 2020 | 136.52 | 139.60 | 135.31 | 139.28 | 762,500 | +3.08(+2.26%) |
May 14, 2020 | 134.63 | 138.00 | 133.42 | 136.20 | 935,058 | -3.26(-2.34%) |
May 13, 2020 | 144.96 | 146.54 | 137.94 | 139.46 | 857,827 | -4.73(-3.28%) |
May 12, 2020 | 143.18 | 149.24 | 140.04 | 144.19 | 835,278 | +1.76(+1.24%) |
May 11, 2020 | 136.71 | 144.20 | 135.42 | 142.43 | 899,284 | +6.30(+4.63%) |
May 08, 2020 | 142.58 | 143.12 | 135.86 | 136.13 | 708,500 | -5.32(-3.76%) |
May 07, 2020 | 144.14 | 145.71 | 139.78 | 141.45 | 1,048,200 | -3.82(-2.63%) |
May 06, 2020 | 141.24 | 151.84 | 137.49 | 145.27 | 2,229,320 | +4.04(+2.86%) |
May 05, 2020 | 137.53 | 143.18 | 137.05 | 141.23 | 735,554 | +4.60(+3.37%) |
May 04, 2020 | 130.54 | 136.77 | 129.02 | 136.63 | 923,186 | +7.66(+5.94%) |
May 01, 2020 | 130.45 | 131.37 | 124.95 | 128.97 | 525,600 | -2.73(-2.07%) |
Apr 30, 2020 | 136.27 | 138.33 | 131.57 | 131.70 | 679,341 | -4.11(-3.03%) |
Apr 29, 2020 | 140.01 | 141.75 | 132.91 | 135.81 | 651,215 | -1.69(-1.23%) |
Apr 28, 2020 | 142.43 | 142.89 | 136.64 | 137.50 | 626,613 | -5.20(-3.64%) |
Apr 27, 2020 | 147.28 | 147.41 | 142.26 | 142.70 | 487,329 | -2.93(-2.01%) |
Apr 24, 2020 | 143.75 | 147.00 | 141.79 | 145.63 | 696,300 | +3.99(+2.82%) |
Apr 23, 2020 | 139.82 | 144.41 | 139.82 | 141.64 | 1,092,022 | +1.53(+1.09%) |
Apr 22, 2020 | 140.00 | 141.74 | 137.72 | 140.11 | 383,334 | +2.26(+1.64%) |
Apr 21, 2020 | 144.50 | 146.56 | 135.17 | 137.85 | 1,203,232 | -7.02(-4.85%) |
Apr 20, 2020 | 136.62 | 146.08 | 135.49 | 144.87 | 1,469,644 | +6.39(+4.61%) |
Apr 17, 2020 | 131.74 | 138.70 | 130.25 | 138.48 | 1,386,300 | +10.76(+8.42%) |
Apr 16, 2020 | 123.32 | 128.97 | 120.25 | 127.72 | 894,765 | +6.22(+5.12%) |
Apr 15, 2020 | 117.73 | 124.48 | 116.94 | 121.50 | 450,995 | +0.78(+0.65%) |
Apr 14, 2020 | 121.14 | 124.20 | 119.67 | 120.72 | 822,765 | +1.71(+1.44%) |
Apr 13, 2020 | 120.00 | 120.05 | 114.30 | 119.01 | 1,215,357 | +2.63(+2.26%) |
Apr 09, 2020 | 110.74 | 117.10 | 110.74 | 116.38 | 572,100 | +4.99(+4.48%) |
Apr 08, 2020 | 104.75 | 114.34 | 103.65 | 111.39 | 737,374 | +1.87(+1.71%) |
Apr 07, 2020 | 114.96 | 116.49 | 108.99 | 109.52 | 773,494 | -2.62(-2.34%) |
Apr 06, 2020 | 108.24 | 112.25 | 107.67 | 112.14 | 774,242 | +6.32(+5.97%) |
Apr 03, 2020 | 101.45 | 105.98 | 100.02 | 105.82 | 501,400 | +1.61(+1.54%) |
Apr 02, 2020 | 103.57 | 108.41 | 98.01 | 104.21 | 805,093 | -0.33(-0.32%) |