Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 151.77 | 156.96 | 151.56 | 155.91 | 4,412,082 | +3.28(+2.15%) |
Jun 29, 2020 | 151.09 | 153.02 | 149.57 | 152.62 | 2,883,308 | +2.65(+1.76%) |
Jun 26, 2020 | 154.04 | 155.05 | 149.51 | 149.98 | 9,208,152 | -4.04(-2.62%) |
Jun 25, 2020 | 152.29 | 154.22 | 150.11 | 154.02 | 3,731,650 | +1.36(+0.89%) |
Jun 24, 2020 | 154.65 | 155.80 | 152.18 | 152.66 | 3,476,944 | -3.51(-2.25%) |
Jun 23, 2020 | 157.11 | 157.93 | 156.06 | 156.18 | 3,124,711 | +1.07(+0.69%) |
Jun 22, 2020 | 154.05 | 155.71 | 152.99 | 155.11 | 2,871,093 | +0.32(+0.21%) |
Jun 19, 2020 | 160.02 | 160.02 | 153.81 | 154.78 | 7,720,650 | -2.77(-1.76%) |
Jun 18, 2020 | 156.79 | 158.51 | 156.51 | 157.55 | 2,943,971 | -0.29(-0.19%) |
Jun 17, 2020 | 158.79 | 160.04 | 157.38 | 157.84 | 3,751,672 | +0.18(+0.12%) |
Jun 16, 2020 | 159.80 | 160.90 | 155.25 | 157.66 | 3,854,089 | +2.80(+1.81%) |
Jun 15, 2020 | 149.13 | 155.97 | 148.84 | 154.86 | 3,197,524 | +1.61(+1.05%) |
Jun 12, 2020 | 155.12 | 155.44 | 149.81 | 153.24 | 3,658,080 | +2.66(+1.77%) |
Jun 11, 2020 | 156.77 | 156.90 | 150.50 | 150.58 | 6,761,047 | -11.19(-6.92%) |
Jun 10, 2020 | 164.00 | 164.84 | 161.33 | 161.77 | 3,601,544 | -2.52(-1.53%) |
Jun 09, 2020 | 164.20 | 166.37 | 163.22 | 164.29 | 3,871,044 | -3.23(-1.93%) |
Jun 08, 2020 | 169.64 | 171.51 | 165.85 | 167.52 | 3,726,777 | -2.92(-1.71%) |
Jun 05, 2020 | 168.85 | 173.21 | 168.23 | 170.44 | 6,082,088 | +7.75(+4.76%) |
Jun 04, 2020 | 162.65 | 163.86 | 161.62 | 162.69 | 3,180,984 | -1.49(-0.91%) |
Jun 03, 2020 | 160.12 | 164.93 | 159.55 | 164.19 | 4,227,032 | +6.56(+4.16%) |
Jun 02, 2020 | 157.46 | 159.99 | 156.30 | 157.63 | 3,253,269 | +1.33(+0.85%) |
Jun 01, 2020 | 156.18 | 157.20 | 154.72 | 156.30 | 3,177,112 | -0.33(-0.21%) |
May 29, 2020 | 156.94 | 158.09 | 155.25 | 156.64 | 3,987,419 | -0.60(-0.38%) |
May 28, 2020 | 159.57 | 160.12 | 156.15 | 157.24 | 4,409,041 | -2.18(-1.37%) |
May 27, 2020 | 157.60 | 159.63 | 156.90 | 159.41 | 3,461,776 | +3.61(+2.32%) |
May 26, 2020 | 156.18 | 156.82 | 154.31 | 155.80 | 4,526,171 | +4.35(+2.87%) |
May 22, 2020 | 150.09 | 151.70 | 148.70 | 151.45 | 1,934,341 | +1.44(+0.96%) |
May 21, 2020 | 151.53 | 152.20 | 149.48 | 150.01 | 2,483,160 | -2.24(-1.47%) |
May 20, 2020 | 151.31 | 154.70 | 150.53 | 152.25 | 4,682,980 | +6.21(+4.25%) |
May 19, 2020 | 145.91 | 149.39 | 145.57 | 146.04 | 3,420,246 | +0.13(+0.09%) |
May 18, 2020 | 144.39 | 147.51 | 142.90 | 145.91 | 5,913,779 | +7.23(+5.21%) |
May 15, 2020 | 138.46 | 140.19 | 137.33 | 138.69 | 5,592,010 | -1.10(-0.79%) |
May 14, 2020 | 138.29 | 140.01 | 134.85 | 139.79 | 4,286,106 | -0.27(-0.20%) |
May 13, 2020 | 140.25 | 141.17 | 138.05 | 140.06 | 3,816,460 | -1.15(-0.81%) |
May 12, 2020 | 143.35 | 144.13 | 141.21 | 141.21 | 2,926,630 | -2.62(-1.82%) |
May 11, 2020 | 143.68 | 144.84 | 142.87 | 143.83 | 3,116,032 | -1.29(-0.89%) |
May 08, 2020 | 145.52 | 146.13 | 144.78 | 145.12 | 2,518,307 | +1.87(+1.31%) |
May 07, 2020 | 143.57 | 144.85 | 142.63 | 143.25 | 2,629,800 | +1.76(+1.24%) |
May 06, 2020 | 143.59 | 144.09 | 141.12 | 141.49 | 2,284,792 | -1.91(-1.33%) |
May 05, 2020 | 143.57 | 145.97 | 142.94 | 143.40 | 2,474,876 | +1.43(+1.01%) |
May 04, 2020 | 142.26 | 142.32 | 139.74 | 141.97 | 2,634,854 | -1.67(-1.16%) |
May 01, 2020 | 144.61 | 144.61 | 141.90 | 143.64 | 3,368,467 | -2.89(-1.97%) |
Apr 30, 2020 | 147.22 | 148.42 | 145.09 | 146.53 | 4,097,167 | -2.99(-2.00%) |
Apr 29, 2020 | 151.45 | 152.43 | 149.27 | 149.52 | 3,030,136 | +1.55(+1.05%) |
Apr 28, 2020 | 148.12 | 148.98 | 145.80 | 147.97 | 3,460,188 | +2.20(+1.51%) |
Apr 27, 2020 | 146.62 | 147.85 | 144.91 | 145.77 | 5,053,396 | +2.63(+1.84%) |
Apr 24, 2020 | 143.49 | 144.96 | 140.71 | 143.13 | 5,234,651 | +3.48(+2.49%) |
Apr 23, 2020 | 143.90 | 145.12 | 139.38 | 139.65 | 6,796,714 | +4.76(+3.53%) |
Apr 22, 2020 | 134.37 | 136.05 | 132.85 | 134.89 | 4,330,192 | +2.47(+1.86%) |
Apr 21, 2020 | 130.68 | 133.71 | 129.50 | 132.43 | 4,415,629 | -2.02(-1.50%) |
Apr 20, 2020 | 135.08 | 136.80 | 132.56 | 134.44 | 4,677,454 | -3.01(-2.19%) |
Apr 17, 2020 | 136.26 | 138.33 | 135.36 | 137.45 | 5,541,302 | +5.41(+4.10%) |
Apr 16, 2020 | 134.41 | 134.82 | 129.54 | 132.04 | 5,468,330 | -2.45(-1.82%) |
Apr 15, 2020 | 135.19 | 135.19 | 131.71 | 134.49 | 3,769,869 | -2.12(-1.55%) |
Apr 14, 2020 | 136.72 | 138.77 | 135.54 | 136.61 | 2,438,247 | +1.90(+1.41%) |
Apr 13, 2020 | 135.57 | 136.71 | 132.69 | 134.71 | 2,753,634 | -1.68(-1.23%) |
Apr 09, 2020 | 138.71 | 140.48 | 134.85 | 136.39 | 4,946,430 | -0.82(-0.59%) |
Apr 08, 2020 | 135.28 | 138.28 | 133.34 | 137.20 | 3,953,817 | +3.54(+2.65%) |
Apr 07, 2020 | 139.69 | 140.77 | 133.20 | 133.66 | 5,157,358 | -1.92(-1.41%) |
Apr 06, 2020 | 133.68 | 136.90 | 133.62 | 135.58 | 5,306,314 | +8.51(+6.70%) |
Apr 03, 2020 | 129.18 | 130.72 | 125.25 | 127.07 | 4,458,101 | -2.96(-2.28%) |
Apr 02, 2020 | 124.04 | 130.55 | 123.61 | 130.03 | 6,552,903 | +4.87(+3.89%) |