Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 147.03 | 151.97 | 146.62 | 151.03 | 430,144 | +3.49(+2.36%) |
Jun 29, 2020 | 148.92 | 149.12 | 146.68 | 147.54 | 431,156 | -0.35(-0.24%) |
Jun 26, 2020 | 144.87 | 148.68 | 144.78 | 147.89 | 1,892,603 | +2.46(+1.69%) |
Jun 25, 2020 | 142.10 | 145.54 | 139.38 | 145.44 | 585,258 | +3.28(+2.31%) |
Jun 24, 2020 | 146.03 | 146.03 | 141.83 | 142.16 | 445,934 | -5.29(-3.59%) |
Jun 23, 2020 | 148.13 | 149.03 | 147.35 | 147.45 | 468,293 | +0.82(+0.56%) |
Jun 22, 2020 | 145.02 | 147.72 | 143.94 | 146.63 | 411,132 | +0.19(+0.13%) |
Jun 19, 2020 | 149.30 | 149.30 | 145.05 | 146.44 | 570,836 | +0.12(+0.08%) |
Jun 18, 2020 | 147.06 | 148.24 | 145.56 | 146.31 | 322,436 | -1.50(-1.01%) |
Jun 17, 2020 | 148.86 | 149.54 | 147.31 | 147.81 | 336,974 | -0.30(-0.20%) |
Jun 16, 2020 | 150.29 | 151.52 | 146.12 | 148.11 | 370,063 | +2.17(+1.49%) |
Jun 15, 2020 | 142.63 | 147.18 | 141.86 | 145.94 | 477,250 | +0.12(+0.09%) |
Jun 12, 2020 | 148.61 | 148.61 | 142.61 | 145.82 | 620,333 | +1.41(+0.97%) |
Jun 11, 2020 | 149.22 | 149.33 | 144.33 | 144.41 | 686,937 | -8.66(-5.66%) |
Jun 10, 2020 | 155.30 | 156.05 | 152.63 | 153.07 | 435,556 | -1.84(-1.19%) |
Jun 09, 2020 | 157.74 | 158.55 | 154.69 | 154.91 | 524,811 | -4.54(-2.85%) |
Jun 08, 2020 | 159.74 | 161.67 | 158.10 | 159.45 | 571,128 | -0.41(-0.26%) |
Jun 05, 2020 | 159.96 | 160.35 | 156.48 | 159.87 | 491,306 | +3.18(+2.03%) |
Jun 04, 2020 | 157.10 | 157.10 | 155.11 | 156.68 | 506,897 | -1.81(-1.15%) |
Jun 03, 2020 | 154.28 | 158.83 | 154.01 | 158.50 | 688,237 | +5.69(+3.73%) |
Jun 02, 2020 | 151.73 | 152.82 | 150.65 | 152.80 | 497,885 | +1.70(+1.13%) |
Jun 01, 2020 | 152.43 | 153.34 | 150.04 | 151.10 | 377,864 | -1.19(-0.78%) |
May 29, 2020 | 149.97 | 152.57 | 148.85 | 152.30 | 562,988 | +1.81(+1.21%) |
May 28, 2020 | 153.55 | 153.84 | 150.02 | 150.48 | 688,207 | -1.66(-1.09%) |
May 27, 2020 | 150.40 | 152.25 | 148.59 | 152.14 | 532,673 | +3.94(+2.66%) |
May 26, 2020 | 147.36 | 150.06 | 146.88 | 148.21 | 417,398 | +4.43(+3.08%) |
May 22, 2020 | 144.82 | 145.20 | 142.22 | 143.77 | 400,998 | -1.06(-0.73%) |
May 21, 2020 | 145.20 | 145.74 | 143.05 | 144.83 | 394,282 | -0.77(-0.53%) |
May 20, 2020 | 146.14 | 147.88 | 145.26 | 145.61 | 420,862 | +1.17(+0.81%) |
May 19, 2020 | 147.37 | 148.50 | 144.23 | 144.44 | 460,947 | -3.33(-2.25%) |
May 18, 2020 | 145.69 | 148.72 | 145.69 | 147.77 | 473,728 | +5.94(+4.18%) |
May 15, 2020 | 141.56 | 146.10 | 141.36 | 141.83 | 2,343,517 | -0.58(-0.41%) |
May 14, 2020 | 138.01 | 142.62 | 135.56 | 142.41 | 787,881 | +2.61(+1.87%) |
May 13, 2020 | 140.63 | 141.75 | 137.44 | 139.81 | 602,470 | -1.21(-0.86%) |
May 12, 2020 | 146.62 | 146.62 | 140.95 | 141.02 | 364,852 | -5.23(-3.57%) |
May 11, 2020 | 145.80 | 146.57 | 143.67 | 146.24 | 516,487 | -1.09(-0.74%) |
May 08, 2020 | 148.40 | 150.44 | 146.30 | 147.33 | 503,486 | +1.24(+0.85%) |
May 07, 2020 | 146.76 | 147.82 | 145.61 | 146.09 | 470,669 | +1.62(+1.12%) |
May 06, 2020 | 145.12 | 145.80 | 143.09 | 144.47 | 538,064 | -0.08(-0.05%) |
May 05, 2020 | 145.48 | 146.54 | 144.27 | 144.55 | 364,040 | +1.09(+0.76%) |
May 04, 2020 | 142.85 | 143.59 | 140.41 | 143.45 | 426,673 | -0.63(-0.44%) |
May 01, 2020 | 144.41 | 145.74 | 142.57 | 144.08 | 380,843 | -2.23(-1.52%) |
Apr 30, 2020 | 148.78 | 148.81 | 145.68 | 146.31 | 693,292 | -4.05(-2.69%) |
Apr 29, 2020 | 152.38 | 153.95 | 149.38 | 150.36 | 494,002 | +0.10(+0.06%) |
Apr 28, 2020 | 150.95 | 154.40 | 148.55 | 150.26 | 520,851 | +1.42(+0.95%) |
Apr 27, 2020 | 147.40 | 149.81 | 145.73 | 148.84 | 570,480 | +3.40(+2.34%) |
Apr 24, 2020 | 139.40 | 146.86 | 136.79 | 145.44 | 811,037 | +0.34(+0.24%) |
Apr 23, 2020 | 144.28 | 147.97 | 144.11 | 145.10 | 563,257 | +0.67(+0.46%) |
Apr 22, 2020 | 144.48 | 145.22 | 140.56 | 144.44 | 436,578 | +2.89(+2.04%) |
Apr 21, 2020 | 141.03 | 143.19 | 139.71 | 141.55 | 480,250 | -2.81(-1.95%) |
Apr 20, 2020 | 143.40 | 145.79 | 141.22 | 144.36 | 408,520 | -1.09(-0.75%) |
Apr 17, 2020 | 143.11 | 146.31 | 143.00 | 145.45 | 577,932 | +5.62(+4.02%) |
Apr 16, 2020 | 138.66 | 140.21 | 136.30 | 139.84 | 521,279 | +1.36(+0.98%) |
Apr 15, 2020 | 139.27 | 140.26 | 136.45 | 138.47 | 474,282 | -4.59(-3.21%) |
Apr 14, 2020 | 142.94 | 144.84 | 141.86 | 143.06 | 564,572 | +3.42(+2.45%) |
Apr 13, 2020 | 144.36 | 145.49 | 138.36 | 139.65 | 493,787 | -4.66(-3.23%) |
Apr 09, 2020 | 145.39 | 147.88 | 143.44 | 144.30 | 601,663 | +0.50(+0.34%) |
Apr 08, 2020 | 138.86 | 145.29 | 138.23 | 143.81 | 600,175 | +4.68(+3.36%) |
Apr 07, 2020 | 140.99 | 143.86 | 138.82 | 139.13 | 947,272 | +2.03(+1.48%) |
Apr 06, 2020 | 136.44 | 139.00 | 135.77 | 137.10 | 1,109,423 | +5.19(+3.94%) |
Apr 03, 2020 | 128.59 | 132.76 | 128.59 | 131.91 | 894,934 | +2.03(+1.56%) |
Apr 02, 2020 | 126.36 | 131.75 | 126.36 | 129.88 | 1,019,918 | +3.03(+2.39%) |