Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 157.07 | 160.43 | 156.83 | 160.03 | 300,912 | +3.00(+1.91%) |
Jun 29, 2020 | 155.24 | 157.06 | 153.46 | 157.03 | 403,115 | +1.77(+1.14%) |
Jun 26, 2020 | 159.10 | 159.10 | 154.96 | 155.25 | 804,722 | -4.00(-2.51%) |
Jun 25, 2020 | 157.53 | 159.40 | 156.16 | 159.26 | 283,724 | +1.70(+1.08%) |
Jun 24, 2020 | 160.65 | 161.44 | 156.69 | 157.56 | 525,367 | -3.90(-2.41%) |
Jun 23, 2020 | 161.50 | 162.84 | 160.98 | 161.46 | 479,731 | +1.37(+0.85%) |
Jun 22, 2020 | 157.95 | 160.16 | 157.81 | 160.09 | 385,963 | +2.14(+1.35%) |
Jun 19, 2020 | 160.35 | 160.35 | 157.19 | 157.95 | 505,363 | -0.66(-0.42%) |
Jun 18, 2020 | 157.99 | 158.81 | 157.68 | 158.61 | 210,098 | +0.24(+0.15%) |
Jun 17, 2020 | 158.86 | 159.61 | 157.98 | 158.37 | 254,449 | +0.32(+0.20%) |
Jun 16, 2020 | 158.86 | 158.94 | 155.65 | 158.05 | 361,694 | +2.98(+1.92%) |
Jun 15, 2020 | 150.58 | 155.54 | 150.33 | 155.07 | 433,368 | +1.49(+0.97%) |
Jun 12, 2020 | 155.99 | 156.23 | 150.80 | 153.58 | 603,938 | +1.50(+0.99%) |
Jun 11, 2020 | 157.10 | 157.93 | 151.97 | 152.08 | 633,417 | -8.35(-5.21%) |
Jun 10, 2020 | 160.03 | 161.37 | 159.37 | 160.43 | 432,692 | +1.51(+0.95%) |
Jun 09, 2020 | 157.47 | 159.68 | 157.38 | 158.92 | 482,539 | +0.67(+0.43%) |
Jun 08, 2020 | 157.20 | 158.29 | 156.17 | 158.24 | 444,975 | +1.14(+0.73%) |
Jun 05, 2020 | 155.06 | 157.40 | 154.53 | 157.10 | 411,190 | +3.47(+2.26%) |
Jun 04, 2020 | 154.73 | 155.37 | 152.69 | 153.63 | 282,209 | -1.52(-0.98%) |
Jun 03, 2020 | 154.75 | 155.53 | 154.05 | 155.15 | 393,996 | +1.05(+0.68%) |
Jun 02, 2020 | 153.38 | 154.10 | 152.03 | 154.10 | 383,205 | +1.10(+0.72%) |
Jun 01, 2020 | 151.89 | 153.11 | 151.56 | 153.00 | 407,518 | +1.02(+0.67%) |
May 29, 2020 | 150.92 | 152.35 | 149.88 | 151.98 | 352,229 | +1.17(+0.78%) |
May 28, 2020 | 150.66 | 153.04 | 150.29 | 150.81 | 356,134 | +0.24(+0.16%) |
May 27, 2020 | 150.00 | 150.62 | 146.69 | 150.56 | 407,750 | +0.89(+0.59%) |
May 26, 2020 | 152.75 | 152.75 | 149.43 | 149.67 | 367,932 | +0.18(+0.12%) |
May 22, 2020 | 149.04 | 149.72 | 148.33 | 149.50 | 252,733 | +0.47(+0.31%) |
May 21, 2020 | 150.36 | 150.86 | 148.44 | 149.03 | 380,255 | -1.24(-0.83%) |
May 20, 2020 | 149.33 | 150.46 | 149.26 | 150.27 | 396,247 | +2.75(+1.86%) |
May 19, 2020 | 148.12 | 149.54 | 147.50 | 147.53 | 355,496 | -0.60(-0.40%) |
May 18, 2020 | 147.45 | 148.78 | 146.91 | 148.12 | 468,000 | +3.30(+2.28%) |
May 15, 2020 | 142.13 | 144.82 | 141.69 | 144.82 | 368,812 | +1.32(+0.92%) |
May 14, 2020 | 141.00 | 143.55 | 139.80 | 143.50 | 569,589 | +1.23(+0.87%) |
May 13, 2020 | 144.36 | 145.37 | 140.65 | 142.27 | 609,289 | -1.92(-1.33%) |
May 12, 2020 | 147.68 | 147.85 | 144.15 | 144.19 | 419,882 | -2.94(-2.00%) |
May 11, 2020 | 145.11 | 147.87 | 144.97 | 147.13 | 577,607 | +0.97(+0.66%) |
May 08, 2020 | 145.94 | 146.30 | 145.03 | 146.17 | 534,434 | +1.80(+1.25%) |
May 07, 2020 | 144.10 | 145.02 | 143.72 | 144.37 | 382,983 | +2.06(+1.45%) |
May 06, 2020 | 143.09 | 143.69 | 142.04 | 142.31 | 349,875 | +0.27(+0.19%) |
May 05, 2020 | 141.95 | 143.63 | 141.69 | 142.03 | 358,499 | +1.78(+1.27%) |
May 04, 2020 | 137.96 | 140.35 | 137.63 | 140.26 | 300,688 | +1.42(+1.02%) |
May 01, 2020 | 139.36 | 141.21 | 138.44 | 138.84 | 498,300 | -3.92(-2.74%) |
Apr 30, 2020 | 142.41 | 143.15 | 141.41 | 142.76 | 549,499 | +0.50(+0.35%) |
Apr 29, 2020 | 141.01 | 143.03 | 140.31 | 142.26 | 452,167 | +4.68(+3.40%) |
Apr 28, 2020 | 141.27 | 141.51 | 137.50 | 137.58 | 410,182 | -2.19(-1.57%) |
Apr 27, 2020 | 139.79 | 140.26 | 139.27 | 139.77 | 458,122 | +1.20(+0.87%) |
Apr 24, 2020 | 137.33 | 138.72 | 136.06 | 138.57 | 556,340 | +2.15(+1.58%) |
Apr 23, 2020 | 137.56 | 138.92 | 136.28 | 136.42 | 788,228 | -0.36(-0.26%) |
Apr 22, 2020 | 135.76 | 137.55 | 135.10 | 136.78 | 536,260 | +3.96(+2.98%) |
Apr 21, 2020 | 135.70 | 136.17 | 132.05 | 132.82 | 555,729 | -4.74(-3.44%) |
Apr 20, 2020 | 138.11 | 139.62 | 137.50 | 137.56 | 501,196 | -2.14(-1.53%) |
Apr 17, 2020 | 140.22 | 140.22 | 137.55 | 139.70 | 971,215 | +2.41(+1.76%) |
Apr 16, 2020 | 136.89 | 137.94 | 135.31 | 137.29 | 593,128 | +1.56(+1.15%) |
Apr 15, 2020 | 135.02 | 136.66 | 134.32 | 135.72 | 420,558 | -1.91(-1.39%) |
Apr 14, 2020 | 135.57 | 138.01 | 134.81 | 137.64 | 1,013,910 | +5.10(+3.85%) |
Apr 13, 2020 | 131.83 | 132.75 | 129.87 | 132.54 | 675,731 | +0.22(+0.17%) |
Apr 09, 2020 | 132.83 | 133.33 | 131.17 | 132.31 | 979,813 | +1.07(+0.82%) |
Apr 08, 2020 | 129.36 | 131.63 | 127.91 | 131.24 | 488,400 | +3.44(+2.69%) |
Apr 07, 2020 | 133.01 | 133.01 | 127.60 | 127.80 | 1,146,924 | -0.42(-0.33%) |
Apr 06, 2020 | 123.94 | 128.88 | 123.25 | 128.22 | 690,151 | +9.06(+7.60%) |
Apr 03, 2020 | 120.49 | 121.28 | 117.67 | 119.17 | 409,040 | -1.55(-1.29%) |
Apr 02, 2020 | 118.09 | 120.97 | 117.67 | 120.72 | 427,553 | +2.14(+1.80%) |