Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 150.53 | 150.53 | 149.42 | 149.66 | 141,393 | -0.53(-0.35%) |
Jun 29, 2020 | 150.12 | 150.41 | 149.96 | 150.18 | 108,155 | -0.14(-0.10%) |
Jun 26, 2020 | 149.74 | 150.42 | 149.66 | 150.33 | 76,487 | +1.05(+0.70%) |
Jun 25, 2020 | 149.79 | 149.89 | 149.26 | 149.28 | 308,338 | +0.18(+0.12%) |
Jun 24, 2020 | 148.21 | 149.12 | 148.04 | 149.10 | 89,219 | +1.06(+0.71%) |
Jun 23, 2020 | 147.99 | 148.36 | 147.80 | 148.04 | 95,862 | -0.51(-0.34%) |
Jun 22, 2020 | 149.09 | 149.24 | 148.34 | 148.55 | 106,870 | -0.07(-0.04%) |
Jun 19, 2020 | 147.72 | 148.66 | 147.72 | 148.62 | 142,240 | +0.13(+0.09%) |
Jun 18, 2020 | 148.42 | 148.63 | 147.88 | 148.48 | 61,881 | +1.00(+0.68%) |
Jun 17, 2020 | 147.25 | 147.59 | 146.77 | 147.48 | 74,710 | +0.40(+0.27%) |
Jun 16, 2020 | 146.61 | 147.88 | 146.26 | 147.08 | 1,296,676 | -1.32(-0.89%) |
Jun 15, 2020 | 149.38 | 149.49 | 148.15 | 148.40 | 228,449 | +0.01(+0.01%) |
Jun 12, 2020 | 148.50 | 149.15 | 148.25 | 148.39 | 70,784 | -0.86(-0.57%) |
Jun 11, 2020 | 149.07 | 149.62 | 148.81 | 149.25 | 267,801 | +1.76(+1.19%) |
Jun 10, 2020 | 146.41 | 147.53 | 146.28 | 147.49 | 195,048 | +1.68(+1.15%) |
Jun 09, 2020 | 146.13 | 146.44 | 145.71 | 145.81 | 64,919 | +1.18(+0.82%) |
Jun 08, 2020 | 143.80 | 144.86 | 143.80 | 144.63 | 140,118 | +0.18(+0.12%) |
Jun 05, 2020 | 143.49 | 144.45 | 142.54 | 144.45 | 207,992 | -0.96(-0.66%) |
Jun 04, 2020 | 146.29 | 146.45 | 145.26 | 145.41 | 450,263 | -1.40(-0.96%) |
Jun 03, 2020 | 147.48 | 147.54 | 146.48 | 146.81 | 125,799 | -1.64(-1.10%) |
Jun 02, 2020 | 148.48 | 148.80 | 148.09 | 148.45 | 136,581 | -0.36(-0.24%) |
Jun 01, 2020 | 148.59 | 148.87 | 148.27 | 148.81 | 368,075 | -0.58(-0.39%) |
May 29, 2020 | 148.96 | 149.58 | 148.77 | 149.39 | 191,437 | +0.79(+0.54%) |
May 28, 2020 | 148.40 | 148.75 | 148.21 | 148.59 | 187,385 | -0.35(-0.23%) |
May 27, 2020 | 148.71 | 149.63 | 148.63 | 148.94 | 62,446 | +0.03(+0.02%) |
May 26, 2020 | 148.99 | 149.07 | 148.68 | 148.91 | 114,067 | -1.12(-0.74%) |
May 22, 2020 | 149.63 | 150.15 | 149.61 | 150.03 | 40,302 | +0.46(+0.31%) |
May 21, 2020 | 149.63 | 149.95 | 149.33 | 149.56 | 409,086 | +0.33(+0.22%) |
May 20, 2020 | 148.51 | 149.48 | 148.48 | 149.23 | 206,645 | +0.25(+0.17%) |
May 19, 2020 | 148.17 | 148.98 | 147.99 | 148.98 | 74,608 | +0.53(+0.35%) |
May 18, 2020 | 149.44 | 149.61 | 148.10 | 148.46 | 110,041 | -2.06(-1.37%) |
May 15, 2020 | 151.51 | 151.51 | 150.36 | 150.52 | 83,851 | -0.39(-0.26%) |
May 14, 2020 | 151.05 | 151.47 | 150.71 | 150.91 | 47,665 | +0.85(+0.57%) |
May 13, 2020 | 150.00 | 150.66 | 149.85 | 150.06 | 76,847 | +0.60(+0.40%) |
May 12, 2020 | 148.62 | 149.80 | 148.62 | 149.47 | 49,251 | +0.95(+0.64%) |
May 11, 2020 | 149.22 | 149.47 | 148.31 | 148.52 | 33,113 | -0.95(-0.64%) |
May 08, 2020 | 149.76 | 150.28 | 149.29 | 149.47 | 101,204 | -1.23(-0.82%) |
May 07, 2020 | 149.00 | 150.77 | 148.90 | 150.71 | 51,831 | +1.81(+1.22%) |
May 06, 2020 | 148.66 | 148.90 | 148.08 | 148.90 | 76,818 | -1.35(-0.90%) |
May 05, 2020 | 149.54 | 150.30 | 149.54 | 150.24 | 52,294 | -0.10(-0.07%) |
May 04, 2020 | 150.61 | 150.66 | 150.09 | 150.34 | 106,009 | -0.30(-0.20%) |
May 01, 2020 | 150.69 | 150.86 | 150.05 | 150.65 | 114,526 | +0.61(+0.41%) |
Apr 30, 2020 | 151.07 | 151.59 | 150.01 | 150.03 | 384,164 | -1.11(-0.73%) |
Apr 29, 2020 | 151.56 | 151.89 | 150.65 | 151.14 | 28,162 | -0.29(-0.19%) |
Apr 28, 2020 | 150.56 | 151.44 | 150.54 | 151.43 | 35,055 | +1.53(+1.02%) |
Apr 27, 2020 | 151.09 | 151.09 | 149.83 | 149.89 | 69,850 | -1.78(-1.18%) |
Apr 24, 2020 | 151.24 | 151.77 | 151.00 | 151.68 | 43,039 | +0.39(+0.26%) |
Apr 23, 2020 | 151.09 | 151.53 | 150.95 | 151.28 | 84,292 | +0.56(+0.37%) |
Apr 22, 2020 | 151.34 | 151.35 | 150.30 | 150.72 | 44,042 | -1.10(-0.72%) |
Apr 21, 2020 | 152.36 | 152.43 | 151.67 | 151.82 | 284,646 | +1.00(+0.66%) |
Apr 20, 2020 | 150.24 | 150.82 | 149.99 | 150.82 | 72,719 | +0.99(+0.66%) |
Apr 17, 2020 | 150.77 | 151.42 | 149.67 | 149.83 | 68,033 | -1.21(-0.80%) |
Apr 16, 2020 | 150.94 | 151.17 | 150.62 | 151.04 | 83,536 | +0.88(+0.59%) |
Apr 15, 2020 | 149.59 | 150.38 | 149.35 | 150.16 | 47,753 | +2.37(+1.61%) |
Apr 14, 2020 | 148.05 | 148.30 | 147.43 | 147.78 | 97,755 | +0.15(+0.10%) |
Apr 13, 2020 | 148.22 | 148.67 | 147.63 | 147.63 | 31,827 | -0.68(-0.46%) |
Apr 09, 2020 | 147.56 | 148.83 | 147.56 | 148.31 | 94,036 | +0.30(+0.20%) |
Apr 08, 2020 | 148.12 | 148.82 | 147.71 | 148.01 | 64,110 | -1.21(-0.81%) |
Apr 07, 2020 | 148.42 | 149.35 | 147.76 | 149.22 | 805,440 | -0.85(-0.57%) |
Apr 06, 2020 | 150.10 | 150.68 | 149.74 | 150.07 | 438,119 | -0.99(-0.66%) |
Apr 03, 2020 | 151.05 | 152.18 | 150.62 | 151.06 | 89,217 | -0.21(-0.14%) |
Apr 02, 2020 | 151.35 | 152.09 | 150.56 | 151.26 | 187,724 | +0.31(+0.21%) |