Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.15 | 3,465,877 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.76 | 2,776,135 | -0.10(-0.07%) |
Jun 26, 2020 | 154.39 | 155.77 | 152.34 | 154.86 | 5,562,911 | -0.03(-0.02%) |
Jun 25, 2020 | 149.93 | 155.40 | 149.04 | 154.89 | 3,927,663 | +5.54(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.35 | 3,255,043 | -2.20(-1.45%) |
Jun 23, 2020 | 153.02 | 154.90 | 151.17 | 151.54 | 2,914,193 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,717 | +0.48(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.52 | 152.11 | 6,313,752 | -1.07(-0.70%) |
Jun 18, 2020 | 151.41 | 155.00 | 150.46 | 153.19 | 3,818,449 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.32 | 151.60 | 152.14 | 4,951,758 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.24 | 147.41 | 155.70 | 15,802,979 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,395 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.55 | 136.52 | 4,177,624 | -0.51(-0.38%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,780,975 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.51 | 143.61 | 5,193,252 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,679 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.95 | 139.35 | 141.91 | 4,286,428 | +0.00(+0.00%) |
Jun 05, 2020 | 142.38 | 144.33 | 141.08 | 141.91 | 4,814,698 | -1.43(-0.99%) |
Jun 04, 2020 | 144.76 | 146.03 | 142.38 | 143.34 | 3,500,027 | -1.73(-1.19%) |
Jun 03, 2020 | 145.84 | 146.84 | 143.47 | 145.07 | 3,353,535 | -1.26(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,640 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.41 | 143.51 | 144.99 | 5,504,503 | -0.48(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.47 | 9,953,770 | +2.19(+1.53%) |
May 28, 2020 | 140.22 | 144.66 | 139.34 | 143.28 | 4,187,566 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,770 | -2.15(-1.53%) |
May 26, 2020 | 143.72 | 144.33 | 139.96 | 140.72 | 5,269,263 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,061 | -1.06(-0.74%) |
May 21, 2020 | 145.66 | 145.66 | 142.39 | 144.83 | 3,206,667 | -0.81(-0.56%) |
May 20, 2020 | 147.67 | 149.73 | 144.19 | 145.64 | 3,975,300 | -3.40(-2.28%) |
May 19, 2020 | 149.18 | 151.34 | 147.68 | 149.03 | 2,459,742 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.43 | 149.42 | 150.23 | 2,842,836 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.71 | 148.40 | 151.44 | 2,969,928 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,070 | +1.13(+0.76%) |
May 13, 2020 | 148.65 | 150.84 | 147.71 | 149.50 | 2,799,431 | +0.20(+0.13%) |
May 12, 2020 | 151.34 | 152.78 | 149.18 | 149.30 | 2,460,972 | -0.79(-0.52%) |
May 11, 2020 | 145.28 | 150.96 | 144.91 | 150.09 | 3,376,502 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.18 | 144.41 | 145.31 | 2,078,574 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.57 | 144.80 | 2,462,037 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,606 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,079 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.10 | 2,354,489 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.48 | 145.43 | 2,721,922 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.10 | 146.38 | 4,408,522 | -0.49(-0.33%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.88 | 3,423,566 | -2.03(-1.36%) |
Apr 28, 2020 | 152.35 | 153.33 | 148.23 | 148.90 | 3,454,931 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,549 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.10 | 152.03 | 154.23 | 4,663,164 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,422 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,721 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.33 | 144.52 | 4,511,076 | -4.85(-3.25%) |
Apr 20, 2020 | 148.27 | 151.65 | 147.30 | 149.37 | 2,706,780 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,035 | +2.42(+1.65%) |
Apr 16, 2020 | 144.73 | 147.28 | 143.88 | 146.47 | 3,710,748 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,222 | +0.07(+0.05%) |
Apr 14, 2020 | 139.42 | 143.46 | 136.36 | 143.04 | 4,023,844 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,209 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.89 | 137.95 | 4,664,537 | -0.46(-0.33%) |
Apr 08, 2020 | 134.47 | 139.39 | 133.00 | 138.41 | 4,232,796 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.31 | 4,120,631 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,150 | +1.84(+1.40%) |
Apr 03, 2020 | 133.40 | 136.88 | 131.07 | 132.20 | 4,239,547 | -2.38(-1.77%) |
Apr 02, 2020 | 128.12 | 135.18 | 125.93 | 134.59 | 4,991,546 | +5.45(+4.22%) |