Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.14 | 3,465,936 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.75 | 2,776,182 | -0.11(-0.07%) |
Jun 26, 2020 | 154.38 | 155.77 | 152.34 | 154.86 | 5,563,006 | -0.03(-0.02%) |
Jun 25, 2020 | 149.92 | 155.39 | 149.04 | 154.89 | 3,927,730 | +5.55(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.34 | 3,255,099 | -2.20(-1.45%) |
Jun 23, 2020 | 153.01 | 154.90 | 151.17 | 151.54 | 2,914,243 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,764 | +0.49(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.51 | 152.11 | 6,313,860 | -1.08(-0.70%) |
Jun 18, 2020 | 151.41 | 154.99 | 150.46 | 153.19 | 3,818,514 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.31 | 151.60 | 152.14 | 4,951,843 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.23 | 147.41 | 155.70 | 15,803,249 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,462 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.54 | 136.51 | 4,177,695 | -0.51(-0.37%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,781,057 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.50 | 143.61 | 5,193,341 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,756 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.94 | 139.35 | 141.91 | 4,286,502 | +0.00(+0.00%) |
Jun 05, 2020 | 142.37 | 144.33 | 141.08 | 141.91 | 4,814,780 | -1.43(-1.00%) |
Jun 04, 2020 | 144.76 | 146.02 | 142.38 | 143.33 | 3,500,087 | -1.73(-1.19%) |
Jun 03, 2020 | 145.83 | 146.83 | 143.47 | 145.06 | 3,353,592 | -1.27(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,699 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.40 | 143.50 | 144.99 | 5,504,597 | -0.47(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.46 | 9,953,940 | +2.19(+1.53%) |
May 28, 2020 | 140.21 | 144.66 | 139.34 | 143.28 | 4,187,637 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,866 | -2.15(-1.53%) |
May 26, 2020 | 143.71 | 144.33 | 139.96 | 140.72 | 5,269,353 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,103 | -1.06(-0.74%) |
May 21, 2020 | 145.65 | 145.65 | 142.39 | 144.83 | 3,206,722 | -0.81(-0.55%) |
May 20, 2020 | 147.67 | 149.72 | 144.19 | 145.63 | 3,975,368 | -3.40(-2.28%) |
May 19, 2020 | 149.17 | 151.34 | 147.68 | 149.03 | 2,459,784 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.42 | 149.42 | 150.23 | 2,842,884 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.70 | 148.39 | 151.44 | 2,969,978 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,113 | +1.13(+0.76%) |
May 13, 2020 | 148.64 | 150.84 | 147.71 | 149.50 | 2,799,479 | +0.20(+0.13%) |
May 12, 2020 | 151.33 | 152.78 | 149.17 | 149.30 | 2,461,014 | -0.79(-0.52%) |
May 11, 2020 | 145.27 | 150.95 | 144.91 | 150.08 | 3,376,559 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.17 | 144.40 | 145.31 | 2,078,609 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.56 | 144.80 | 2,462,079 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,642 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,131 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.09 | 2,354,529 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.47 | 145.43 | 2,721,968 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.09 | 146.38 | 4,408,597 | -0.49(-0.34%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.87 | 3,423,625 | -2.03(-1.36%) |
Apr 28, 2020 | 152.34 | 153.33 | 148.23 | 148.90 | 3,454,990 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,607 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.09 | 152.03 | 154.23 | 4,663,244 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,525 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,780 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.32 | 144.52 | 4,511,153 | -4.85(-3.24%) |
Apr 20, 2020 | 148.26 | 151.64 | 147.30 | 149.36 | 2,706,827 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,102 | +2.42(+1.65%) |
Apr 16, 2020 | 144.72 | 147.28 | 143.88 | 146.47 | 3,710,811 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,287 | +0.07(+0.05%) |
Apr 14, 2020 | 139.41 | 143.46 | 136.36 | 143.04 | 4,023,913 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,250 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.88 | 137.95 | 4,664,617 | -0.46(-0.34%) |
Apr 08, 2020 | 134.46 | 139.39 | 133.00 | 138.41 | 4,232,868 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.30 | 4,120,702 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,226 | +1.85(+1.40%) |
Apr 03, 2020 | 133.39 | 136.88 | 131.06 | 132.20 | 4,239,620 | -2.39(-1.77%) |
Apr 02, 2020 | 128.12 | 135.17 | 125.92 | 134.59 | 4,991,632 | +5.45(+4.22%) |