Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 142.79 | 144.62 | 142.79 | 144.59 | 35,329 | +2.36(+1.66%) |
Jun 29, 2020 | 142.39 | 143.26 | 141.77 | 142.23 | 15,779 | +0.23(+0.16%) |
Jun 26, 2020 | 144.09 | 144.09 | 141.44 | 142.00 | 6,172 | -2.31(-1.60%) |
Jun 25, 2020 | 142.50 | 144.31 | 142.21 | 144.31 | 13,792 | +1.80(+1.26%) |
Jun 24, 2020 | 144.22 | 144.90 | 141.61 | 142.51 | 8,988 | -3.03(-2.09%) |
Jun 23, 2020 | 146.05 | 146.98 | 145.55 | 145.55 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.18 | 145.32 | 142.73 | 145.32 | 5,190 | +0.34(+0.24%) |
Jun 19, 2020 | 144.86 | 144.98 | 143.04 | 144.98 | 5,853 | +2.14(+1.50%) |
Jun 18, 2020 | 141.87 | 143.00 | 141.87 | 142.84 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.63 | 144.63 | 142.64 | 142.64 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.48 | 143.88 | 141.41 | 143.38 | 13,288 | +4.54(+3.27%) |
Jun 15, 2020 | 137.27 | 139.79 | 136.51 | 138.84 | 34,398 | -0.59(-0.42%) |
Jun 12, 2020 | 141.76 | 142.21 | 137.47 | 139.43 | 17,916 | +0.09(+0.06%) |
Jun 11, 2020 | 144.59 | 145.52 | 139.34 | 139.34 | 20,978 | -7.67(-5.22%) |
Jun 10, 2020 | 149.18 | 149.18 | 147.01 | 147.01 | 41,352 | -1.12(-0.76%) |
Jun 09, 2020 | 149.08 | 149.56 | 148.13 | 148.13 | 9,788 | -0.77(-0.52%) |
Jun 08, 2020 | 147.09 | 149.19 | 147.09 | 148.90 | 9,743 | +1.34(+0.91%) |
Jun 05, 2020 | 148.63 | 149.68 | 147.25 | 147.56 | 23,995 | +0.95(+0.65%) |
Jun 04, 2020 | 146.90 | 148.03 | 146.11 | 146.61 | 9,307 | -1.62(-1.09%) |
Jun 03, 2020 | 148.74 | 148.74 | 147.48 | 148.23 | 11,010 | +0.35(+0.24%) |
Jun 02, 2020 | 146.44 | 147.90 | 145.28 | 147.88 | 10,392 | +1.56(+1.07%) |
Jun 01, 2020 | 146.98 | 147.03 | 145.78 | 146.31 | 12,832 | -1.31(-0.89%) |
May 29, 2020 | 146.93 | 147.62 | 144.36 | 147.62 | 14,823 | +1.28(+0.87%) |
May 28, 2020 | 147.00 | 147.49 | 146.34 | 146.34 | 12,134 | +1.20(+0.83%) |
May 27, 2020 | 145.33 | 145.33 | 142.29 | 145.14 | 13,487 | +0.96(+0.66%) |
May 26, 2020 | 146.65 | 146.65 | 144.18 | 144.18 | 39,117 | +0.11(+0.08%) |
May 22, 2020 | 144.45 | 144.45 | 143.75 | 144.07 | 12,370 | -0.28(-0.19%) |
May 21, 2020 | 145.26 | 145.42 | 143.65 | 144.35 | 10,111 | -1.27(-0.87%) |
May 20, 2020 | 147.26 | 147.26 | 145.41 | 145.62 | 16,775 | +0.10(+0.07%) |
May 19, 2020 | 146.96 | 147.01 | 145.34 | 145.53 | 21,109 | -1.50(-1.02%) |
May 18, 2020 | 149.20 | 149.20 | 146.76 | 147.03 | 209,624 | +1.47(+1.01%) |
May 15, 2020 | 142.87 | 145.56 | 142.87 | 145.56 | 8,744 | +2.26(+1.58%) |
May 14, 2020 | 140.92 | 143.30 | 140.92 | 143.30 | 11,454 | +1.01(+0.71%) |
May 13, 2020 | 143.64 | 145.18 | 141.59 | 142.28 | 16,312 | -2.15(-1.49%) |
May 12, 2020 | 146.92 | 147.56 | 144.43 | 144.43 | 34,176 | -1.23(-0.84%) |
May 11, 2020 | 142.04 | 145.73 | 142.04 | 145.66 | 17,544 | +4.10(+2.90%) |
May 08, 2020 | 142.12 | 142.34 | 141.05 | 141.56 | 16,316 | +1.37(+0.98%) |
May 07, 2020 | 142.20 | 142.48 | 140.19 | 140.19 | 73,926 | -2.44(-1.71%) |
May 06, 2020 | 143.53 | 144.00 | 142.59 | 142.63 | 9,981 | +0.22(+0.16%) |
May 05, 2020 | 141.61 | 143.48 | 141.61 | 142.41 | 15,500 | +2.51(+1.79%) |
May 04, 2020 | 138.81 | 139.94 | 138.69 | 139.90 | 7,459 | +0.30(+0.22%) |
May 01, 2020 | 140.36 | 140.95 | 138.22 | 139.59 | 33,379 | -3.31(-2.32%) |
Apr 30, 2020 | 143.49 | 143.49 | 141.51 | 142.90 | 11,499 | -1.70(-1.17%) |
Apr 29, 2020 | 147.53 | 147.53 | 143.18 | 144.60 | 39,548 | +1.95(+1.37%) |
Apr 28, 2020 | 145.42 | 145.42 | 142.63 | 142.65 | 19,492 | -2.17(-1.50%) |
Apr 27, 2020 | 143.88 | 145.48 | 143.65 | 144.82 | 23,902 | +2.79(+1.96%) |
Apr 24, 2020 | 141.50 | 142.30 | 140.30 | 142.03 | 9,918 | +1.69(+1.21%) |
Apr 23, 2020 | 137.07 | 141.81 | 137.07 | 140.34 | 18,605 | +1.43(+1.03%) |
Apr 22, 2020 | 139.43 | 139.43 | 137.49 | 138.91 | 6,953 | +2.25(+1.64%) |
Apr 21, 2020 | 139.52 | 139.52 | 136.45 | 136.66 | 17,218 | -4.21(-2.99%) |
Apr 20, 2020 | 139.75 | 142.36 | 138.82 | 140.88 | 13,758 | +0.17(+0.12%) |
Apr 17, 2020 | 140.47 | 140.81 | 138.53 | 140.70 | 35,299 | +3.51(+2.56%) |
Apr 16, 2020 | 136.56 | 137.41 | 135.43 | 137.19 | 17,929 | +1.47(+1.08%) |
Apr 15, 2020 | 136.25 | 136.60 | 134.07 | 135.72 | 14,159 | -1.72(-1.26%) |
Apr 14, 2020 | 136.73 | 137.78 | 135.70 | 137.45 | 11,793 | +4.13(+3.10%) |
Apr 13, 2020 | 135.49 | 135.49 | 131.79 | 133.31 | 11,075 | -1.76(-1.30%) |
Apr 09, 2020 | 134.97 | 135.75 | 134.70 | 135.07 | 10,664 | +1.59(+1.19%) |
Apr 08, 2020 | 129.87 | 133.87 | 128.87 | 133.48 | 10,581 | +4.24(+3.28%) |
Apr 07, 2020 | 133.45 | 133.45 | 129.00 | 129.24 | 25,254 | -0.96(-0.73%) |
Apr 06, 2020 | 128.86 | 130.89 | 127.98 | 130.20 | 242,740 | +5.85(+4.71%) |
Apr 03, 2020 | 125.21 | 126.07 | 123.03 | 124.34 | 19,516 | -0.83(-0.66%) |
Apr 02, 2020 | 121.66 | 125.17 | 121.14 | 125.17 | 15,593 | +3.59(+2.96%) |