Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 146.79 | 150.35 | 145.94 | 149.31 | 1,067,441 | +1.61(+1.09%) |
Jun 29, 2020 | 145.35 | 148.24 | 145.06 | 147.70 | 839,750 | +3.46(+2.40%) |
Jun 26, 2020 | 146.56 | 148.22 | 143.25 | 144.24 | 3,828,948 | -3.00(-2.04%) |
Jun 25, 2020 | 146.40 | 147.71 | 145.10 | 147.23 | 902,090 | +0.71(+0.48%) |
Jun 24, 2020 | 149.55 | 150.19 | 144.68 | 146.52 | 1,036,270 | -3.03(-2.02%) |
Jun 23, 2020 | 152.08 | 152.22 | 149.31 | 149.55 | 1,163,726 | -1.19(-0.79%) |
Jun 22, 2020 | 152.24 | 153.26 | 149.84 | 150.74 | 1,028,740 | -1.76(-1.15%) |
Jun 19, 2020 | 151.97 | 154.19 | 150.62 | 152.50 | 1,539,676 | +3.19(+2.14%) |
Jun 18, 2020 | 149.13 | 150.10 | 147.77 | 149.31 | 792,522 | -1.00(-0.67%) |
Jun 17, 2020 | 152.62 | 152.76 | 150.05 | 150.31 | 801,950 | -1.82(-1.20%) |
Jun 16, 2020 | 151.64 | 153.38 | 149.19 | 152.13 | 1,101,452 | +4.48(+3.03%) |
Jun 15, 2020 | 141.93 | 148.27 | 140.53 | 147.65 | 1,907,952 | +3.38(+2.34%) |
Jun 12, 2020 | 146.40 | 147.05 | 140.86 | 144.28 | 919,243 | +1.65(+1.15%) |
Jun 11, 2020 | 147.42 | 147.74 | 140.69 | 142.63 | 1,613,674 | -7.62(-5.07%) |
Jun 10, 2020 | 157.30 | 157.54 | 150.23 | 150.25 | 1,475,258 | -6.62(-4.22%) |
Jun 09, 2020 | 159.04 | 159.04 | 156.13 | 156.87 | 808,772 | -3.40(-2.12%) |
Jun 08, 2020 | 156.89 | 160.70 | 156.73 | 160.26 | 1,307,219 | +2.98(+1.89%) |
Jun 05, 2020 | 156.76 | 160.61 | 156.39 | 157.29 | 1,559,919 | +2.04(+1.32%) |
Jun 04, 2020 | 156.08 | 157.90 | 154.14 | 155.24 | 1,600,994 | -2.14(-1.36%) |
Jun 03, 2020 | 160.24 | 160.24 | 156.80 | 157.38 | 1,178,759 | -1.43(-0.90%) |
Jun 02, 2020 | 154.64 | 158.97 | 152.23 | 158.81 | 4,091,524 | +4.14(+2.67%) |
Jun 01, 2020 | 154.09 | 156.28 | 153.40 | 154.68 | 1,019,153 | +0.26(+0.17%) |
May 29, 2020 | 152.88 | 154.81 | 150.95 | 154.42 | 1,687,540 | +2.16(+1.42%) |
May 28, 2020 | 152.13 | 154.63 | 151.06 | 152.26 | 1,621,288 | +1.48(+0.98%) |
May 27, 2020 | 145.21 | 150.81 | 145.21 | 150.78 | 1,608,863 | +5.97(+4.12%) |
May 26, 2020 | 147.97 | 149.20 | 144.45 | 144.81 | 1,297,741 | -0.22(-0.15%) |
May 22, 2020 | 141.63 | 145.60 | 141.61 | 145.03 | 930,203 | +3.49(+2.47%) |
May 21, 2020 | 140.74 | 145.01 | 140.28 | 141.54 | 1,646,439 | -0.52(-0.37%) |
May 20, 2020 | 135.99 | 146.87 | 135.13 | 142.06 | 3,321,616 | +1.68(+1.20%) |
May 19, 2020 | 138.82 | 141.76 | 138.37 | 140.38 | 1,932,923 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.63 | 135.09 | 138.49 | 1,783,089 | +6.05(+4.57%) |
May 15, 2020 | 127.03 | 132.56 | 126.54 | 132.44 | 2,239,020 | +6.82(+5.43%) |
May 14, 2020 | 124.23 | 126.12 | 121.96 | 125.62 | 1,966,717 | -0.20(-0.16%) |
May 13, 2020 | 129.85 | 130.09 | 125.10 | 125.83 | 2,126,664 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.54 | 130.77 | 130.81 | 1,676,252 | -5.33(-3.91%) |
May 11, 2020 | 133.95 | 137.63 | 133.09 | 136.14 | 1,619,317 | +4.16(+3.16%) |
May 08, 2020 | 132.46 | 133.39 | 130.52 | 131.98 | 971,516 | +1.35(+1.03%) |
May 07, 2020 | 129.52 | 132.04 | 129.12 | 130.63 | 1,464,353 | +2.64(+2.06%) |
May 06, 2020 | 130.56 | 131.19 | 127.50 | 127.99 | 1,129,113 | -1.64(-1.27%) |
May 05, 2020 | 133.44 | 134.16 | 129.04 | 129.63 | 1,756,608 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.23 | 128.91 | 131.70 | 936,392 | +0.95(+0.73%) |
May 01, 2020 | 135.05 | 135.05 | 129.08 | 130.75 | 1,104,108 | -6.36(-4.64%) |
Apr 30, 2020 | 135.41 | 138.27 | 134.00 | 137.10 | 2,613,131 | +0.96(+0.71%) |
Apr 29, 2020 | 137.83 | 138.31 | 135.19 | 136.14 | 1,290,670 | -0.10(-0.07%) |
Apr 28, 2020 | 140.74 | 141.14 | 135.83 | 136.24 | 2,026,295 | -2.83(-2.04%) |
Apr 27, 2020 | 137.40 | 139.96 | 135.32 | 139.07 | 1,303,020 | +3.24(+2.39%) |
Apr 24, 2020 | 132.88 | 136.07 | 131.35 | 135.83 | 2,740,953 | +3.27(+2.47%) |
Apr 23, 2020 | 131.79 | 135.27 | 130.46 | 132.56 | 1,054,893 | +1.31(+1.00%) |
Apr 22, 2020 | 130.35 | 132.58 | 130.35 | 131.25 | 1,437,872 | +2.70(+2.10%) |
Apr 21, 2020 | 134.44 | 134.44 | 127.42 | 128.55 | 2,259,411 | -7.81(-5.73%) |
Apr 20, 2020 | 136.07 | 138.07 | 134.20 | 136.37 | 926,332 | -1.09(-0.79%) |
Apr 17, 2020 | 137.32 | 137.60 | 133.38 | 137.45 | 1,605,422 | +3.40(+2.53%) |
Apr 16, 2020 | 132.67 | 135.53 | 131.15 | 134.06 | 2,279,972 | +0.13(+0.09%) |
Apr 15, 2020 | 132.93 | 135.15 | 129.48 | 133.93 | 2,196,253 | +0.31(+0.23%) |
Apr 14, 2020 | 132.14 | 133.73 | 129.17 | 133.62 | 2,783,382 | +6.44(+5.07%) |
Apr 13, 2020 | 129.05 | 130.04 | 125.37 | 127.17 | 1,652,701 | -2.23(-1.73%) |
Apr 09, 2020 | 128.28 | 131.85 | 126.78 | 129.41 | 1,913,155 | +1.71(+1.34%) |
Apr 08, 2020 | 127.50 | 130.27 | 125.03 | 127.70 | 2,170,236 | -0.51(-0.39%) |
Apr 07, 2020 | 135.89 | 137.41 | 127.68 | 128.20 | 2,048,327 | -3.03(-2.31%) |
Apr 06, 2020 | 127.27 | 131.89 | 124.37 | 131.23 | 2,397,482 | +9.42(+7.74%) |
Apr 03, 2020 | 124.25 | 126.17 | 119.62 | 121.81 | 2,336,481 | -3.60(-2.87%) |
Apr 02, 2020 | 125.10 | 126.92 | 117.59 | 125.41 | 3,014,477 | -3.75(-2.90%) |