Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 154.87 | 156.82 | 154.09 | 155.88 | 3,471,785 | +1.39(+0.90%) |
Jun 29, 2020 | 155.57 | 155.90 | 152.89 | 154.49 | 2,780,867 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,393 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.63 | 3,934,357 | +5.53(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,592 | -2.19(-1.45%) |
Jun 23, 2020 | 152.76 | 154.64 | 150.91 | 151.28 | 2,919,161 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.32 | 150.89 | 152.34 | 2,788,462 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.27 | 150.26 | 151.85 | 6,324,514 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,824,957 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,198 | -3.55(-2.28%) |
Jun 16, 2020 | 148.42 | 158.97 | 147.16 | 155.43 | 15,829,916 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.68 | 132.62 | 134.37 | 3,908,045 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,745 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.80 | 4,789,124 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.70 | 142.26 | 143.37 | 5,202,104 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,389 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.71 | 139.11 | 141.67 | 4,293,735 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.67 | 4,822,905 | -1.42(-1.00%) |
Jun 04, 2020 | 144.52 | 145.78 | 142.14 | 143.09 | 3,505,993 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.59 | 143.22 | 144.82 | 3,359,251 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.41 | 146.08 | 3,443,500 | +1.34(+0.93%) |
Jun 01, 2020 | 146.66 | 147.16 | 143.26 | 144.74 | 5,513,885 | -0.47(-0.33%) |
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,736 | +2.18(+1.53%) |
May 28, 2020 | 139.98 | 144.41 | 139.10 | 143.03 | 4,194,703 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.34 | 5,662,405 | -2.14(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,244 | -3.04(-2.12%) |
May 22, 2020 | 144.53 | 144.85 | 142.58 | 143.52 | 2,480,282 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,133 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.95 | 145.39 | 3,982,076 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.09 | 147.43 | 148.78 | 2,463,934 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.17 | 149.97 | 2,847,681 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.45 | 148.14 | 151.18 | 2,974,990 | +0.81(+0.54%) |
May 14, 2020 | 148.06 | 150.91 | 146.03 | 150.37 | 2,520,359 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.59 | 147.46 | 149.24 | 2,804,203 | +0.20(+0.13%) |
May 12, 2020 | 151.08 | 152.52 | 148.92 | 149.04 | 2,465,167 | -0.79(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,257 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.93 | 144.16 | 145.07 | 2,082,117 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.02 | 144.32 | 144.56 | 2,466,233 | -3.51(-2.37%) |
May 06, 2020 | 149.75 | 150.20 | 147.75 | 148.06 | 2,079,144 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.21 | 3,029,233 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,502 | -0.33(-0.23%) |
May 01, 2020 | 145.26 | 146.10 | 143.23 | 145.18 | 2,726,561 | -0.95(-0.65%) |
Apr 30, 2020 | 146.66 | 148.35 | 144.85 | 146.13 | 4,416,036 | -0.49(-0.33%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.63 | 3,429,402 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.98 | 148.65 | 3,460,820 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,330 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.78 | 153.97 | 4,671,112 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,672 | +3.04(+2.05%) |
Apr 22, 2020 | 146.11 | 148.63 | 145.12 | 148.09 | 3,469,625 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,765 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.39 | 147.05 | 149.11 | 2,711,394 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,715 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,073 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.87 | 3,824,730 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.22 | 136.13 | 142.80 | 4,030,703 | +6.32(+4.63%) |
Apr 13, 2020 | 137.00 | 138.53 | 135.02 | 136.48 | 2,422,331 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.66 | 137.72 | 4,672,488 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,011 | +4.10(+3.06%) |
Apr 07, 2020 | 135.26 | 136.84 | 132.35 | 134.08 | 4,127,655 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.61 | 132.58 | 133.82 | 4,401,640 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,774 | -2.38(-1.77%) |
Apr 02, 2020 | 127.91 | 134.95 | 125.71 | 134.36 | 5,000,054 | +5.44(+4.22%) |