Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 154.65 | 156.60 | 153.88 | 155.66 | 3,476,636 | +1.38(+0.90%) |
Jun 29, 2020 | 155.35 | 155.69 | 152.68 | 154.28 | 2,784,752 | -0.10(-0.07%) |
Jun 26, 2020 | 153.91 | 155.29 | 151.87 | 154.38 | 5,580,179 | -0.03(-0.02%) |
Jun 25, 2020 | 149.46 | 154.91 | 148.58 | 154.41 | 3,939,855 | +5.53(+3.71%) |
Jun 24, 2020 | 150.32 | 151.50 | 148.22 | 148.88 | 3,265,147 | -2.19(-1.45%) |
Jun 23, 2020 | 152.54 | 154.42 | 150.70 | 151.07 | 2,923,240 | -1.05(-0.69%) |
Jun 22, 2020 | 150.92 | 153.10 | 150.68 | 152.13 | 2,792,358 | +0.48(+0.32%) |
Jun 19, 2020 | 153.81 | 154.05 | 150.05 | 151.64 | 6,333,351 | -1.07(-0.70%) |
Jun 18, 2020 | 150.94 | 154.52 | 149.99 | 152.71 | 3,830,302 | +1.04(+0.69%) |
Jun 17, 2020 | 155.71 | 155.83 | 151.13 | 151.67 | 4,967,129 | -3.55(-2.28%) |
Jun 16, 2020 | 148.21 | 158.74 | 146.96 | 155.22 | 15,852,034 | +21.04(+15.68%) |
Jun 15, 2020 | 134.63 | 135.49 | 132.43 | 134.18 | 3,913,506 | -1.92(-1.41%) |
Jun 12, 2020 | 137.99 | 138.79 | 134.13 | 136.09 | 4,190,592 | -0.51(-0.37%) |
Jun 11, 2020 | 143.97 | 144.34 | 135.63 | 136.61 | 4,795,816 | -6.56(-4.58%) |
Jun 10, 2020 | 142.18 | 144.49 | 142.07 | 143.17 | 5,209,373 | +1.77(+1.25%) |
Jun 09, 2020 | 141.98 | 143.88 | 141.38 | 141.39 | 4,537,721 | -0.08(-0.05%) |
Jun 08, 2020 | 139.14 | 141.51 | 138.92 | 141.47 | 4,299,734 | +0.00(+0.00%) |
Jun 05, 2020 | 141.93 | 143.89 | 140.65 | 141.47 | 4,829,644 | -1.42(-1.00%) |
Jun 04, 2020 | 144.31 | 145.57 | 141.94 | 142.89 | 3,510,892 | -1.72(-1.19%) |
Jun 03, 2020 | 145.38 | 146.38 | 143.02 | 144.62 | 3,363,945 | -1.26(-0.86%) |
Jun 02, 2020 | 144.19 | 146.09 | 143.21 | 145.88 | 3,448,311 | +1.34(+0.92%) |
Jun 01, 2020 | 146.46 | 146.95 | 143.06 | 144.54 | 5,521,589 | -0.47(-0.33%) |
May 29, 2020 | 143.79 | 145.67 | 142.16 | 145.02 | 9,984,668 | +2.18(+1.53%) |
May 28, 2020 | 139.78 | 144.21 | 138.91 | 142.84 | 4,200,565 | +4.69(+3.40%) |
May 27, 2020 | 140.48 | 140.48 | 136.17 | 138.14 | 5,670,317 | -2.14(-1.53%) |
May 26, 2020 | 143.27 | 143.89 | 139.53 | 140.28 | 5,285,619 | -3.03(-2.12%) |
May 22, 2020 | 144.32 | 144.65 | 142.38 | 143.32 | 2,483,747 | -1.06(-0.74%) |
May 21, 2020 | 145.21 | 145.21 | 141.95 | 144.38 | 3,216,621 | -0.81(-0.56%) |
May 20, 2020 | 147.22 | 149.26 | 143.75 | 145.19 | 3,987,640 | -3.38(-2.28%) |
May 19, 2020 | 148.71 | 150.88 | 147.22 | 148.57 | 2,467,377 | -1.19(-0.80%) |
May 18, 2020 | 152.97 | 153.95 | 148.96 | 149.77 | 2,851,660 | -1.20(-0.80%) |
May 15, 2020 | 150.40 | 151.24 | 147.94 | 150.97 | 2,979,147 | +0.81(+0.54%) |
May 14, 2020 | 147.85 | 150.70 | 145.83 | 150.16 | 2,523,880 | +1.13(+0.76%) |
May 13, 2020 | 148.19 | 150.38 | 147.25 | 149.04 | 2,808,121 | +0.20(+0.13%) |
May 12, 2020 | 150.87 | 152.31 | 148.72 | 148.84 | 2,468,611 | -0.78(-0.52%) |
May 11, 2020 | 144.83 | 150.49 | 144.46 | 149.62 | 3,386,983 | +4.76(+3.28%) |
May 08, 2020 | 145.52 | 145.72 | 143.96 | 144.86 | 2,085,026 | +0.51(+0.35%) |
May 07, 2020 | 148.63 | 148.81 | 144.12 | 144.35 | 2,469,679 | -3.50(-2.37%) |
May 06, 2020 | 149.54 | 149.99 | 147.54 | 147.86 | 2,082,049 | -1.14(-0.77%) |
May 05, 2020 | 145.14 | 150.25 | 144.15 | 149.00 | 3,033,466 | +4.35(+3.01%) |
May 04, 2020 | 145.94 | 147.21 | 142.74 | 144.65 | 2,361,797 | -0.33(-0.23%) |
May 01, 2020 | 145.06 | 145.90 | 143.03 | 144.98 | 2,730,371 | -0.95(-0.65%) |
Apr 30, 2020 | 146.46 | 148.14 | 144.65 | 145.93 | 4,422,206 | -0.49(-0.34%) |
Apr 29, 2020 | 148.88 | 149.13 | 145.96 | 146.42 | 3,434,194 | -2.02(-1.36%) |
Apr 28, 2020 | 151.88 | 152.86 | 147.77 | 148.44 | 3,465,655 | -3.76(-2.47%) |
Apr 27, 2020 | 154.76 | 155.24 | 151.67 | 152.21 | 3,402,077 | -1.55(-1.01%) |
Apr 24, 2020 | 152.88 | 155.61 | 151.56 | 153.75 | 4,677,639 | +2.83(+1.88%) |
Apr 23, 2020 | 148.33 | 153.41 | 145.33 | 150.92 | 6,032,088 | +3.04(+2.05%) |
Apr 22, 2020 | 145.90 | 148.42 | 144.92 | 147.88 | 3,474,473 | +3.81(+2.65%) |
Apr 21, 2020 | 146.66 | 147.03 | 142.88 | 144.07 | 4,525,079 | -4.83(-3.24%) |
Apr 20, 2020 | 147.81 | 151.18 | 146.85 | 148.90 | 2,715,183 | +0.47(+0.32%) |
Apr 17, 2020 | 146.67 | 148.79 | 144.41 | 148.43 | 3,931,200 | +2.42(+1.65%) |
Apr 16, 2020 | 144.28 | 146.83 | 143.44 | 146.02 | 3,722,267 | +3.35(+2.35%) |
Apr 15, 2020 | 140.55 | 144.76 | 140.15 | 142.67 | 3,830,074 | +0.07(+0.05%) |
Apr 14, 2020 | 138.99 | 143.01 | 135.94 | 142.60 | 4,036,334 | +6.31(+4.63%) |
Apr 13, 2020 | 136.81 | 138.33 | 134.83 | 136.29 | 2,425,715 | -1.24(-0.90%) |
Apr 09, 2020 | 136.37 | 138.16 | 135.47 | 137.52 | 4,679,017 | -0.46(-0.33%) |
Apr 08, 2020 | 134.05 | 138.96 | 132.59 | 137.99 | 4,245,935 | +4.10(+3.06%) |
Apr 07, 2020 | 135.07 | 136.65 | 132.16 | 133.89 | 4,133,422 | +0.25(+0.19%) |
Apr 06, 2020 | 134.26 | 135.42 | 132.40 | 133.63 | 4,407,791 | +1.84(+1.40%) |
Apr 03, 2020 | 132.98 | 136.46 | 130.66 | 131.79 | 4,252,707 | -2.38(-1.77%) |
Apr 02, 2020 | 127.73 | 134.76 | 125.54 | 134.17 | 5,007,041 | +5.44(+4.22%) |