Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 150.53 | 150.53 | 149.42 | 149.65 | 141,397 | -0.53(-0.35%) |
Jun 29, 2020 | 150.12 | 150.40 | 149.96 | 150.18 | 108,157 | -0.14(-0.10%) |
Jun 26, 2020 | 149.73 | 150.42 | 149.66 | 150.32 | 76,489 | +1.05(+0.70%) |
Jun 25, 2020 | 149.78 | 149.88 | 149.26 | 149.28 | 308,347 | +0.18(+0.12%) |
Jun 24, 2020 | 148.20 | 149.11 | 148.03 | 149.10 | 89,222 | +1.06(+0.71%) |
Jun 23, 2020 | 147.99 | 148.35 | 147.80 | 148.04 | 95,864 | -0.50(-0.34%) |
Jun 22, 2020 | 149.09 | 149.24 | 148.34 | 148.55 | 106,873 | -0.07(-0.04%) |
Jun 19, 2020 | 147.72 | 148.66 | 147.72 | 148.61 | 142,243 | +0.13(+0.09%) |
Jun 18, 2020 | 148.42 | 148.62 | 147.87 | 148.48 | 61,882 | +1.00(+0.68%) |
Jun 17, 2020 | 147.25 | 147.59 | 146.76 | 147.48 | 74,712 | +0.40(+0.27%) |
Jun 16, 2020 | 146.61 | 147.87 | 146.25 | 147.07 | 1,296,711 | -1.32(-0.89%) |
Jun 15, 2020 | 149.37 | 149.48 | 148.15 | 148.40 | 228,455 | +0.01(+0.01%) |
Jun 12, 2020 | 148.50 | 149.15 | 148.25 | 148.39 | 70,786 | -0.86(-0.57%) |
Jun 11, 2020 | 149.07 | 149.62 | 148.80 | 149.25 | 267,808 | +1.76(+1.19%) |
Jun 10, 2020 | 146.41 | 147.53 | 146.27 | 147.49 | 195,054 | +1.68(+1.15%) |
Jun 09, 2020 | 146.13 | 146.44 | 145.71 | 145.81 | 64,921 | +1.18(+0.82%) |
Jun 08, 2020 | 143.79 | 144.86 | 143.79 | 144.62 | 140,122 | +0.18(+0.12%) |
Jun 05, 2020 | 143.49 | 144.45 | 142.54 | 144.45 | 207,998 | -0.96(-0.66%) |
Jun 04, 2020 | 146.29 | 146.45 | 145.26 | 145.40 | 450,276 | -1.40(-0.96%) |
Jun 03, 2020 | 147.48 | 147.54 | 146.48 | 146.81 | 125,803 | -1.64(-1.10%) |
Jun 02, 2020 | 148.48 | 148.79 | 148.08 | 148.44 | 136,585 | -0.36(-0.24%) |
Jun 01, 2020 | 148.59 | 148.86 | 148.26 | 148.80 | 368,085 | -0.58(-0.39%) |
May 29, 2020 | 148.95 | 149.58 | 148.76 | 149.38 | 191,442 | +0.80(+0.54%) |
May 28, 2020 | 148.39 | 148.75 | 148.20 | 148.59 | 187,390 | -0.35(-0.23%) |
May 27, 2020 | 148.70 | 149.62 | 148.62 | 148.94 | 62,448 | +0.03(+0.02%) |
May 26, 2020 | 148.99 | 149.07 | 148.68 | 148.91 | 114,070 | -1.12(-0.74%) |
May 22, 2020 | 149.62 | 150.15 | 149.60 | 150.03 | 40,303 | +0.46(+0.31%) |
May 21, 2020 | 149.62 | 149.94 | 149.33 | 149.56 | 409,097 | +0.33(+0.22%) |
May 20, 2020 | 148.51 | 149.48 | 148.48 | 149.23 | 206,651 | +0.25(+0.17%) |
May 19, 2020 | 148.17 | 148.98 | 147.99 | 148.98 | 74,610 | +0.53(+0.35%) |
May 18, 2020 | 149.44 | 149.60 | 148.10 | 148.45 | 110,044 | -2.06(-1.37%) |
May 15, 2020 | 151.51 | 151.51 | 150.36 | 150.52 | 83,853 | -0.39(-0.26%) |
May 14, 2020 | 151.04 | 151.46 | 150.70 | 150.91 | 47,666 | +0.85(+0.57%) |
May 13, 2020 | 150.00 | 150.66 | 149.85 | 150.06 | 76,850 | +0.60(+0.40%) |
May 12, 2020 | 148.61 | 149.79 | 148.61 | 149.46 | 49,253 | +0.95(+0.64%) |
May 11, 2020 | 149.22 | 149.46 | 148.31 | 148.52 | 33,113 | -0.96(-0.64%) |
May 08, 2020 | 149.76 | 150.28 | 149.28 | 149.47 | 101,206 | -1.23(-0.82%) |
May 07, 2020 | 149.00 | 150.77 | 148.90 | 150.70 | 51,832 | +1.81(+1.22%) |
May 06, 2020 | 148.66 | 148.90 | 148.08 | 148.89 | 76,820 | -1.35(-0.90%) |
May 05, 2020 | 149.53 | 150.29 | 149.53 | 150.24 | 52,296 | -0.10(-0.07%) |
May 04, 2020 | 150.61 | 150.66 | 150.09 | 150.34 | 106,011 | -0.30(-0.20%) |
May 01, 2020 | 150.69 | 150.86 | 150.04 | 150.64 | 114,529 | +0.61(+0.41%) |
Apr 30, 2020 | 151.06 | 151.59 | 150.00 | 150.03 | 384,175 | -1.11(-0.73%) |
Apr 29, 2020 | 151.56 | 151.88 | 150.64 | 151.14 | 28,163 | -0.28(-0.19%) |
Apr 28, 2020 | 150.56 | 151.43 | 150.54 | 151.42 | 35,056 | +1.53(+1.02%) |
Apr 27, 2020 | 151.09 | 151.09 | 149.82 | 149.89 | 69,852 | -1.78(-1.18%) |
Apr 24, 2020 | 151.23 | 151.77 | 150.99 | 151.67 | 43,040 | +0.39(+0.26%) |
Apr 23, 2020 | 151.08 | 151.53 | 150.95 | 151.28 | 84,294 | +0.56(+0.37%) |
Apr 22, 2020 | 151.34 | 151.35 | 150.30 | 150.72 | 44,043 | -1.10(-0.72%) |
Apr 21, 2020 | 152.36 | 152.43 | 151.66 | 151.81 | 284,653 | +1.00(+0.66%) |
Apr 20, 2020 | 150.23 | 150.81 | 149.99 | 150.81 | 72,721 | +0.99(+0.66%) |
Apr 17, 2020 | 150.77 | 151.41 | 149.66 | 149.82 | 68,035 | -1.21(-0.80%) |
Apr 16, 2020 | 150.94 | 151.16 | 150.62 | 151.04 | 83,539 | +0.88(+0.59%) |
Apr 15, 2020 | 149.58 | 150.38 | 149.35 | 150.15 | 47,754 | +2.37(+1.61%) |
Apr 14, 2020 | 148.05 | 148.30 | 147.43 | 147.78 | 97,758 | +0.15(+0.10%) |
Apr 13, 2020 | 148.22 | 148.66 | 147.63 | 147.63 | 31,828 | -0.68(-0.46%) |
Apr 09, 2020 | 147.56 | 148.82 | 147.56 | 148.31 | 94,039 | +0.30(+0.20%) |
Apr 08, 2020 | 148.12 | 148.82 | 147.71 | 148.00 | 64,112 | -1.21(-0.81%) |
Apr 07, 2020 | 148.41 | 149.35 | 147.75 | 149.22 | 805,462 | -0.85(-0.57%) |
Apr 06, 2020 | 150.10 | 150.67 | 149.74 | 150.06 | 438,131 | -0.99(-0.66%) |
Apr 03, 2020 | 151.05 | 152.18 | 150.62 | 151.06 | 89,219 | -0.20(-0.14%) |
Apr 02, 2020 | 151.35 | 152.08 | 150.56 | 151.26 | 187,729 | +0.31(+0.21%) |