Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 148.99 | 148.99 | 147.90 | 148.12 | 142,854 | -0.52(-0.35%) |
Jun 29, 2020 | 148.59 | 148.87 | 148.43 | 148.65 | 109,272 | -0.14(-0.09%) |
Jun 26, 2020 | 148.20 | 148.89 | 148.13 | 148.79 | 77,277 | +1.04(+0.70%) |
Jun 25, 2020 | 148.26 | 148.35 | 147.74 | 147.75 | 311,524 | +0.17(+0.12%) |
Jun 24, 2020 | 146.69 | 147.59 | 146.52 | 147.58 | 90,141 | +1.05(+0.72%) |
Jun 23, 2020 | 146.48 | 146.84 | 146.29 | 146.53 | 96,852 | -0.50(-0.34%) |
Jun 22, 2020 | 147.57 | 147.72 | 146.82 | 147.03 | 107,974 | -0.06(-0.04%) |
Jun 19, 2020 | 146.21 | 147.14 | 146.21 | 147.10 | 143,709 | +0.13(+0.09%) |
Jun 18, 2020 | 146.90 | 147.11 | 146.36 | 146.97 | 62,520 | +0.99(+0.68%) |
Jun 17, 2020 | 145.74 | 146.08 | 145.27 | 145.97 | 75,482 | +0.40(+0.27%) |
Jun 16, 2020 | 145.12 | 146.36 | 144.76 | 145.58 | 1,310,071 | -1.31(-0.89%) |
Jun 15, 2020 | 147.85 | 147.96 | 146.64 | 146.88 | 230,809 | +0.01(+0.01%) |
Jun 12, 2020 | 146.98 | 147.63 | 146.74 | 146.88 | 71,515 | -0.85(-0.57%) |
Jun 11, 2020 | 147.55 | 148.09 | 147.28 | 147.73 | 270,568 | +1.74(+1.19%) |
Jun 10, 2020 | 144.91 | 146.03 | 144.78 | 145.98 | 197,063 | +1.66(+1.15%) |
Jun 09, 2020 | 144.64 | 144.95 | 144.22 | 144.32 | 65,590 | +1.17(+0.82%) |
Jun 08, 2020 | 142.33 | 143.38 | 142.33 | 143.15 | 141,566 | +0.18(+0.12%) |
Jun 05, 2020 | 142.03 | 142.97 | 141.09 | 142.97 | 210,141 | -0.95(-0.66%) |
Jun 04, 2020 | 144.80 | 144.96 | 143.78 | 143.92 | 454,915 | -1.39(-0.96%) |
Jun 03, 2020 | 145.97 | 146.04 | 144.98 | 145.31 | 127,099 | -1.62(-1.10%) |
Jun 02, 2020 | 146.97 | 147.28 | 146.57 | 146.93 | 137,992 | -0.35(-0.24%) |
Jun 01, 2020 | 147.07 | 147.35 | 146.75 | 147.28 | 371,877 | -0.58(-0.39%) |
May 29, 2020 | 147.44 | 148.05 | 147.25 | 147.86 | 193,414 | +0.79(+0.54%) |
May 28, 2020 | 146.88 | 147.23 | 146.69 | 147.07 | 189,320 | -0.34(-0.23%) |
May 27, 2020 | 147.19 | 148.10 | 147.11 | 147.42 | 63,091 | +0.03(+0.02%) |
May 26, 2020 | 147.47 | 147.55 | 147.16 | 147.39 | 115,245 | -1.11(-0.74%) |
May 22, 2020 | 148.10 | 148.62 | 148.08 | 148.50 | 40,718 | +0.46(+0.31%) |
May 21, 2020 | 148.10 | 148.42 | 147.81 | 148.04 | 413,311 | +0.33(+0.22%) |
May 20, 2020 | 146.99 | 147.96 | 146.97 | 147.71 | 208,779 | +0.25(+0.17%) |
May 19, 2020 | 146.66 | 147.46 | 146.48 | 147.46 | 75,379 | +0.52(+0.35%) |
May 18, 2020 | 147.91 | 148.08 | 146.59 | 146.94 | 111,178 | -2.04(-1.37%) |
May 15, 2020 | 149.96 | 149.96 | 148.82 | 148.98 | 84,717 | -0.39(-0.26%) |
May 14, 2020 | 149.50 | 149.92 | 149.17 | 149.37 | 48,157 | +0.84(+0.57%) |
May 13, 2020 | 148.47 | 149.12 | 148.32 | 148.53 | 77,641 | +0.59(+0.40%) |
May 12, 2020 | 147.10 | 148.27 | 147.10 | 147.94 | 49,760 | +0.94(+0.64%) |
May 11, 2020 | 147.70 | 147.94 | 146.80 | 147.00 | 33,454 | -0.95(-0.64%) |
May 08, 2020 | 148.23 | 148.75 | 147.76 | 147.95 | 102,249 | -1.22(-0.82%) |
May 07, 2020 | 147.48 | 149.23 | 147.38 | 149.17 | 52,366 | +1.80(+1.22%) |
May 06, 2020 | 147.14 | 147.38 | 146.57 | 147.37 | 77,612 | -1.34(-0.90%) |
May 05, 2020 | 148.01 | 148.76 | 148.01 | 148.71 | 52,834 | -0.10(-0.07%) |
May 04, 2020 | 149.07 | 149.12 | 148.56 | 148.81 | 107,103 | -0.30(-0.20%) |
May 01, 2020 | 149.15 | 149.32 | 148.51 | 149.11 | 115,709 | +0.61(+0.41%) |
Apr 30, 2020 | 149.53 | 150.04 | 148.47 | 148.50 | 388,131 | -1.09(-0.73%) |
Apr 29, 2020 | 150.01 | 150.33 | 149.10 | 149.59 | 28,453 | -0.28(-0.19%) |
Apr 28, 2020 | 149.02 | 149.89 | 149.00 | 149.88 | 35,417 | +1.52(+1.02%) |
Apr 27, 2020 | 149.55 | 149.55 | 148.30 | 148.36 | 70,571 | -1.77(-1.18%) |
Apr 24, 2020 | 149.69 | 150.22 | 149.45 | 150.12 | 43,483 | +0.39(+0.26%) |
Apr 23, 2020 | 149.54 | 149.98 | 149.41 | 149.74 | 85,162 | +0.56(+0.37%) |
Apr 22, 2020 | 149.80 | 149.81 | 148.76 | 149.18 | 44,497 | -1.09(-0.72%) |
Apr 21, 2020 | 150.81 | 150.88 | 150.12 | 150.27 | 287,585 | +0.99(+0.66%) |
Apr 20, 2020 | 148.70 | 149.28 | 148.46 | 149.28 | 73,470 | +0.98(+0.66%) |
Apr 17, 2020 | 149.23 | 149.87 | 148.14 | 148.30 | 68,736 | -1.20(-0.80%) |
Apr 16, 2020 | 149.40 | 149.62 | 149.08 | 149.50 | 84,399 | +0.87(+0.59%) |
Apr 15, 2020 | 148.06 | 148.84 | 147.83 | 148.62 | 48,246 | +2.35(+1.61%) |
Apr 14, 2020 | 146.54 | 146.79 | 145.93 | 146.28 | 98,764 | +0.15(+0.10%) |
Apr 13, 2020 | 146.71 | 147.15 | 146.12 | 146.12 | 32,156 | -0.67(-0.46%) |
Apr 09, 2020 | 146.05 | 147.31 | 146.05 | 146.80 | 95,007 | +0.30(+0.20%) |
Apr 08, 2020 | 146.61 | 147.30 | 146.20 | 146.50 | 64,772 | -1.20(-0.81%) |
Apr 07, 2020 | 146.90 | 147.83 | 146.25 | 147.70 | 813,756 | -0.84(-0.56%) |
Apr 06, 2020 | 148.57 | 149.14 | 148.21 | 148.53 | 442,643 | -0.98(-0.66%) |
Apr 03, 2020 | 149.51 | 150.62 | 149.08 | 149.52 | 90,138 | -0.20(-0.14%) |
Apr 02, 2020 | 149.81 | 150.53 | 149.02 | 149.72 | 189,662 | +0.31(+0.21%) |