Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 149.97 | 150.03 | 148.39 | 148.79 | 16,349,872 | -0.73(-0.49%) |
Jun 29, 2020 | 149.63 | 150.01 | 149.20 | 149.52 | 8,014,519 | -0.47(-0.31%) |
Jun 26, 2020 | 149.09 | 150.06 | 149.02 | 149.99 | 13,352,039 | +1.59(+1.07%) |
Jun 25, 2020 | 149.05 | 149.18 | 148.31 | 148.41 | 12,083,139 | +0.43(+0.29%) |
Jun 24, 2020 | 146.62 | 148.03 | 146.61 | 147.98 | 12,599,293 | +1.57(+1.07%) |
Jun 23, 2020 | 146.57 | 147.10 | 146.24 | 146.41 | 10,010,602 | -1.01(-0.68%) |
Jun 22, 2020 | 148.12 | 148.33 | 147.11 | 147.41 | 10,267,816 | +0.02(+0.01%) |
Jun 19, 2020 | 146.14 | 147.50 | 146.05 | 147.40 | 9,436,978 | +0.12(+0.08%) |
Jun 18, 2020 | 147.08 | 147.48 | 146.69 | 147.28 | 8,472,817 | +1.54(+1.06%) |
Jun 17, 2020 | 145.47 | 145.93 | 144.63 | 145.74 | 7,836,391 | +0.60(+0.41%) |
Jun 16, 2020 | 144.69 | 146.34 | 144.05 | 145.14 | 15,094,466 | -2.26(-1.53%) |
Jun 15, 2020 | 148.76 | 149.06 | 147.17 | 147.40 | 8,549,523 | +0.08(+0.05%) |
Jun 12, 2020 | 147.41 | 148.55 | 147.09 | 147.32 | 10,704,724 | -1.43(-0.96%) |
Jun 11, 2020 | 148.17 | 149.07 | 147.62 | 148.75 | 18,822,596 | +2.76(+1.89%) |
Jun 10, 2020 | 144.54 | 146.04 | 144.37 | 145.99 | 14,470,468 | +2.13(+1.48%) |
Jun 09, 2020 | 144.37 | 144.90 | 143.69 | 143.86 | 10,020,016 | +1.62(+1.14%) |
Jun 08, 2020 | 140.75 | 142.37 | 140.74 | 142.24 | 11,398,980 | +0.54(+0.38%) |
Jun 05, 2020 | 140.34 | 141.74 | 139.02 | 141.70 | 19,586,876 | -1.02(-0.71%) |
Jun 04, 2020 | 144.25 | 144.33 | 142.67 | 142.71 | 15,465,855 | -2.10(-1.45%) |
Jun 03, 2020 | 145.39 | 145.53 | 144.27 | 144.81 | 13,501,308 | -1.95(-1.33%) |
Jun 02, 2020 | 146.74 | 147.12 | 146.36 | 146.76 | 12,688,332 | -0.53(-0.36%) |
Jun 01, 2020 | 147.13 | 147.44 | 146.74 | 147.30 | 14,699,341 | -1.00(-0.67%) |
May 29, 2020 | 147.50 | 148.75 | 147.18 | 148.30 | 16,174,160 | +1.05(+0.71%) |
May 28, 2020 | 146.82 | 147.37 | 146.55 | 147.24 | 11,332,402 | -0.54(-0.37%) |
May 27, 2020 | 147.57 | 148.59 | 147.39 | 147.79 | 8,876,810 | -0.27(-0.18%) |
May 26, 2020 | 148.40 | 148.48 | 147.74 | 148.06 | 8,934,062 | -2.01(-1.34%) |
May 22, 2020 | 149.32 | 150.19 | 149.22 | 150.07 | 5,468,017 | +0.90(+0.60%) |
May 21, 2020 | 149.45 | 149.90 | 148.93 | 149.18 | 9,840,209 | +0.37(+0.25%) |
May 20, 2020 | 147.91 | 149.30 | 147.65 | 148.80 | 12,054,253 | +0.44(+0.30%) |
May 19, 2020 | 147.33 | 148.40 | 147.29 | 148.36 | 9,530,170 | +0.55(+0.37%) |
May 18, 2020 | 149.51 | 149.62 | 147.24 | 147.81 | 11,112,334 | -3.32(-2.20%) |
May 15, 2020 | 152.56 | 152.74 | 150.78 | 151.12 | 7,970,809 | -0.39(-0.26%) |
May 14, 2020 | 151.68 | 152.43 | 151.43 | 151.51 | 11,119,869 | +1.47(+0.98%) |
May 13, 2020 | 149.66 | 150.74 | 149.42 | 150.04 | 14,677,326 | +1.04(+0.70%) |
May 12, 2020 | 147.91 | 149.51 | 147.88 | 149.00 | 11,091,642 | +1.51(+1.03%) |
May 11, 2020 | 148.36 | 148.87 | 146.94 | 147.49 | 9,612,236 | -1.16(-0.78%) |
May 08, 2020 | 149.11 | 149.94 | 148.38 | 148.65 | 8,968,926 | -1.96(-1.30%) |
May 07, 2020 | 148.27 | 150.82 | 148.07 | 150.61 | 10,110,561 | +2.47(+1.67%) |
May 06, 2020 | 147.97 | 148.34 | 146.90 | 148.13 | 16,238,773 | -2.43(-1.61%) |
May 05, 2020 | 150.09 | 150.72 | 149.82 | 150.56 | 8,639,576 | -0.97(-0.64%) |
May 04, 2020 | 151.89 | 152.00 | 150.91 | 151.53 | 9,156,858 | -0.72(-0.47%) |
May 01, 2020 | 151.84 | 152.39 | 150.88 | 152.25 | 11,262,343 | +1.29(+0.86%) |
Apr 30, 2020 | 152.77 | 153.21 | 150.93 | 150.96 | 12,818,991 | -1.78(-1.17%) |
Apr 29, 2020 | 153.48 | 154.14 | 152.06 | 152.74 | 9,520,539 | -0.80(-0.52%) |
Apr 28, 2020 | 152.59 | 153.77 | 152.50 | 153.53 | 10,941,189 | +1.75(+1.15%) |
Apr 27, 2020 | 153.60 | 153.68 | 151.59 | 151.79 | 9,984,606 | -2.88(-1.86%) |
Apr 24, 2020 | 153.55 | 154.67 | 153.52 | 154.67 | 6,861,347 | +0.36(+0.23%) |
Apr 23, 2020 | 153.79 | 154.75 | 153.54 | 154.31 | 6,591,908 | +0.81(+0.53%) |
Apr 22, 2020 | 153.88 | 154.26 | 152.74 | 153.49 | 6,881,877 | -1.58(-1.02%) |
Apr 21, 2020 | 155.65 | 155.85 | 154.61 | 155.07 | 8,671,309 | +1.93(+1.26%) |
Apr 20, 2020 | 152.49 | 153.26 | 152.06 | 153.15 | 7,137,717 | +1.22(+0.80%) |
Apr 17, 2020 | 153.74 | 154.67 | 151.44 | 151.92 | 9,512,639 | -2.06(-1.34%) |
Apr 16, 2020 | 153.24 | 154.20 | 153.02 | 153.99 | 9,125,219 | +1.73(+1.14%) |
Apr 15, 2020 | 151.01 | 152.64 | 150.96 | 152.26 | 11,075,779 | +3.93(+2.65%) |
Apr 14, 2020 | 148.33 | 149.14 | 148.00 | 148.33 | 9,962,649 | -0.04(-0.02%) |
Apr 13, 2020 | 149.15 | 150.02 | 148.37 | 148.37 | 9,664,374 | -1.37(-0.91%) |
Apr 09, 2020 | 148.73 | 150.09 | 148.28 | 149.73 | 15,752,005 | +0.27(+0.18%) |
Apr 08, 2020 | 149.48 | 150.46 | 148.59 | 149.46 | 11,207,561 | -1.10(-0.73%) |
Apr 07, 2020 | 149.34 | 150.66 | 148.21 | 150.56 | 15,255,723 | -1.59(-1.05%) |
Apr 06, 2020 | 151.19 | 152.34 | 150.76 | 152.15 | 10,421,233 | -0.40(-0.26%) |
Apr 03, 2020 | 152.59 | 154.21 | 152.22 | 152.55 | 7,257,887 | +0.36(+0.24%) |
Apr 02, 2020 | 152.85 | 153.20 | 151.43 | 152.19 | 6,373,593 | +0.96(+0.63%) |