Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 143.77 | 145.53 | 142.79 | 145.09 | 1,167,340 | +3.03(+2.13%) |
Jun 29, 2020 | 139.74 | 142.62 | 138.34 | 142.06 | 1,521,678 | +2.01(+1.44%) |
Jun 26, 2020 | 138.20 | 141.39 | 137.23 | 140.04 | 3,042,564 | +1.84(+1.33%) |
Jun 25, 2020 | 139.94 | 140.90 | 137.44 | 138.20 | 1,323,702 | -1.26(-0.90%) |
Jun 24, 2020 | 140.21 | 142.16 | 138.89 | 139.46 | 1,310,652 | -0.54(-0.39%) |
Jun 23, 2020 | 142.29 | 142.70 | 139.85 | 140.00 | 1,143,106 | -2.08(-1.46%) |
Jun 22, 2020 | 142.26 | 142.70 | 140.36 | 142.08 | 1,039,048 | +0.24(+0.17%) |
Jun 19, 2020 | 145.18 | 145.91 | 141.76 | 141.84 | 2,973,343 | -2.09(-1.45%) |
Jun 18, 2020 | 143.13 | 144.19 | 141.49 | 143.93 | 1,391,061 | +1.33(+0.94%) |
Jun 17, 2020 | 142.65 | 144.18 | 141.75 | 142.60 | 983,363 | -0.09(-0.06%) |
Jun 16, 2020 | 140.93 | 144.19 | 140.86 | 142.68 | 1,278,500 | +2.19(+1.56%) |
Jun 15, 2020 | 137.39 | 140.59 | 136.47 | 140.50 | 1,520,406 | +2.44(+1.77%) |
Jun 12, 2020 | 136.83 | 139.94 | 136.18 | 138.05 | 1,899,958 | +2.81(+2.07%) |
Jun 11, 2020 | 138.28 | 140.63 | 134.88 | 135.25 | 1,746,547 | -3.42(-2.47%) |
Jun 10, 2020 | 139.01 | 140.85 | 137.54 | 138.67 | 2,096,259 | +1.13(+0.82%) |
Jun 09, 2020 | 138.66 | 139.65 | 136.46 | 137.54 | 1,336,828 | +0.32(+0.24%) |
Jun 08, 2020 | 133.81 | 137.86 | 133.50 | 137.22 | 1,799,646 | +0.73(+0.53%) |
Jun 05, 2020 | 134.99 | 136.89 | 132.76 | 136.49 | 2,088,150 | -0.77(-0.56%) |
Jun 04, 2020 | 135.34 | 138.03 | 135.17 | 137.26 | 1,441,003 | +0.70(+0.51%) |
Jun 03, 2020 | 140.75 | 140.75 | 136.08 | 136.56 | 1,531,982 | -4.21(-2.99%) |
Jun 02, 2020 | 142.76 | 142.87 | 137.73 | 140.77 | 1,653,495 | -2.72(-1.90%) |
Jun 01, 2020 | 144.22 | 145.51 | 142.04 | 143.49 | 1,381,949 | -1.44(-0.99%) |
May 29, 2020 | 138.67 | 145.33 | 138.49 | 144.93 | 3,696,026 | +6.78(+4.91%) |
May 28, 2020 | 136.31 | 139.71 | 136.03 | 138.15 | 1,707,648 | +1.94(+1.42%) |
May 27, 2020 | 133.89 | 136.41 | 132.59 | 136.21 | 1,678,432 | +0.26(+0.19%) |
May 26, 2020 | 135.82 | 137.25 | 134.28 | 135.96 | 2,399,300 | +1.87(+1.39%) |
May 22, 2020 | 134.21 | 134.91 | 132.22 | 134.09 | 1,651,887 | +0.30(+0.23%) |
May 21, 2020 | 134.84 | 135.32 | 132.14 | 133.78 | 1,651,834 | -0.70(-0.52%) |
May 20, 2020 | 135.07 | 135.97 | 132.27 | 134.48 | 1,844,165 | +0.26(+0.20%) |
May 19, 2020 | 137.63 | 138.12 | 134.10 | 134.22 | 2,522,376 | -2.66(-1.94%) |
May 18, 2020 | 143.28 | 144.09 | 136.72 | 136.88 | 3,681,264 | -6.68(-4.66%) |
May 15, 2020 | 141.77 | 144.99 | 141.33 | 143.56 | 1,651,785 | +0.65(+0.45%) |
May 14, 2020 | 143.13 | 143.79 | 140.39 | 142.91 | 1,462,468 | -0.44(-0.31%) |
May 13, 2020 | 144.19 | 146.29 | 141.11 | 143.35 | 1,797,238 | -0.32(-0.22%) |
May 12, 2020 | 151.37 | 151.65 | 143.56 | 143.68 | 1,976,765 | -7.03(-4.66%) |
May 11, 2020 | 148.62 | 151.76 | 147.98 | 150.70 | 1,463,828 | +2.97(+2.01%) |
May 08, 2020 | 148.32 | 148.32 | 144.75 | 147.73 | 1,518,105 | +0.29(+0.20%) |
May 07, 2020 | 145.82 | 149.14 | 144.44 | 147.43 | 1,810,904 | +2.90(+2.00%) |
May 06, 2020 | 144.52 | 146.75 | 142.46 | 144.54 | 1,567,650 | +1.12(+0.78%) |
May 05, 2020 | 143.16 | 145.01 | 141.84 | 143.42 | 1,660,644 | +0.25(+0.18%) |
May 04, 2020 | 140.33 | 143.27 | 139.52 | 143.17 | 1,533,782 | +3.66(+2.62%) |
May 01, 2020 | 140.53 | 141.67 | 137.43 | 139.51 | 1,579,631 | -2.38(-1.68%) |
Apr 30, 2020 | 137.54 | 142.23 | 137.00 | 141.89 | 2,225,443 | +4.92(+3.59%) |
Apr 29, 2020 | 138.28 | 138.87 | 136.16 | 136.96 | 2,835,367 | -1.18(-0.86%) |
Apr 28, 2020 | 144.02 | 144.31 | 137.97 | 138.15 | 2,441,447 | -6.16(-4.27%) |
Apr 27, 2020 | 143.34 | 145.50 | 143.05 | 144.30 | 2,443,588 | +1.41(+0.99%) |
Apr 24, 2020 | 139.53 | 143.06 | 138.99 | 142.89 | 3,390,340 | +4.38(+3.17%) |
Apr 23, 2020 | 140.18 | 142.50 | 136.29 | 138.51 | 5,737,926 | -9.91(-6.68%) |
Apr 22, 2020 | 145.10 | 148.65 | 144.01 | 148.42 | 2,165,140 | +4.94(+3.44%) |
Apr 21, 2020 | 146.93 | 147.40 | 142.09 | 143.48 | 1,861,479 | -3.94(-2.67%) |
Apr 20, 2020 | 147.46 | 149.21 | 145.71 | 147.42 | 1,596,864 | +0.25(+0.17%) |
Apr 17, 2020 | 144.51 | 147.47 | 141.41 | 147.17 | 2,160,444 | -0.15(-0.10%) |
Apr 16, 2020 | 144.03 | 148.26 | 142.86 | 147.32 | 2,100,008 | +5.35(+3.77%) |
Apr 15, 2020 | 139.73 | 142.43 | 138.39 | 141.96 | 2,033,037 | +1.30(+0.92%) |
Apr 14, 2020 | 138.46 | 140.74 | 137.10 | 140.66 | 2,356,557 | +3.69(+2.69%) |
Apr 13, 2020 | 135.83 | 139.55 | 135.43 | 136.97 | 2,106,374 | +0.58(+0.42%) |
Apr 09, 2020 | 143.08 | 143.48 | 135.77 | 136.40 | 3,408,328 | -7.26(-5.05%) |
Apr 08, 2020 | 143.45 | 145.03 | 141.88 | 143.66 | 2,175,169 | +1.00(+0.70%) |
Apr 07, 2020 | 144.22 | 144.81 | 139.83 | 142.66 | 3,247,675 | -1.31(-0.91%) |
Apr 06, 2020 | 139.62 | 147.09 | 133.37 | 143.97 | 3,743,775 | +5.69(+4.11%) |
Apr 03, 2020 | 138.95 | 142.76 | 137.63 | 138.28 | 2,854,803 | -1.16(-0.84%) |
Apr 02, 2020 | 134.89 | 142.30 | 134.43 | 139.45 | 3,015,387 | +3.31(+2.43%) |