Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 146.63 | 150.19 | 145.79 | 149.15 | 1,068,540 | +1.60(+1.09%) |
Jun 29, 2020 | 145.20 | 148.08 | 144.91 | 147.55 | 840,615 | +3.46(+2.40%) |
Jun 26, 2020 | 146.41 | 148.06 | 143.11 | 144.09 | 3,832,890 | -3.00(-2.04%) |
Jun 25, 2020 | 146.25 | 147.56 | 144.95 | 147.08 | 903,019 | +0.71(+0.49%) |
Jun 24, 2020 | 149.40 | 150.04 | 144.54 | 146.37 | 1,037,337 | -3.02(-2.02%) |
Jun 23, 2020 | 151.92 | 152.06 | 149.15 | 149.40 | 1,164,924 | -1.19(-0.79%) |
Jun 22, 2020 | 152.08 | 153.10 | 149.68 | 150.58 | 1,029,800 | -1.76(-1.15%) |
Jun 19, 2020 | 151.82 | 154.03 | 150.47 | 152.34 | 1,541,261 | +3.19(+2.14%) |
Jun 18, 2020 | 148.98 | 149.95 | 147.62 | 149.15 | 793,338 | -1.00(-0.67%) |
Jun 17, 2020 | 152.46 | 152.60 | 149.89 | 150.16 | 802,775 | -1.82(-1.20%) |
Jun 16, 2020 | 151.49 | 153.23 | 149.04 | 151.97 | 1,102,586 | +4.47(+3.03%) |
Jun 15, 2020 | 141.78 | 148.11 | 140.38 | 147.50 | 1,909,916 | +3.37(+2.34%) |
Jun 12, 2020 | 146.25 | 146.90 | 140.72 | 144.13 | 920,189 | +1.64(+1.15%) |
Jun 11, 2020 | 147.27 | 147.59 | 140.54 | 142.48 | 1,615,335 | -7.61(-5.07%) |
Jun 10, 2020 | 157.13 | 157.38 | 150.08 | 150.10 | 1,476,777 | -6.61(-4.22%) |
Jun 09, 2020 | 158.88 | 158.88 | 155.97 | 156.71 | 809,605 | -3.39(-2.12%) |
Jun 08, 2020 | 156.73 | 160.54 | 156.57 | 160.10 | 1,308,565 | +2.97(+1.89%) |
Jun 05, 2020 | 156.60 | 160.44 | 156.23 | 157.12 | 1,561,525 | +2.04(+1.32%) |
Jun 04, 2020 | 155.92 | 157.74 | 153.99 | 155.08 | 1,602,642 | -2.14(-1.36%) |
Jun 03, 2020 | 160.07 | 160.07 | 156.64 | 157.22 | 1,179,973 | -1.43(-0.90%) |
Jun 02, 2020 | 154.48 | 158.81 | 152.07 | 158.65 | 4,095,737 | +4.13(+2.67%) |
Jun 01, 2020 | 153.93 | 156.11 | 153.24 | 154.52 | 1,020,203 | +0.26(+0.17%) |
May 29, 2020 | 152.72 | 154.65 | 150.79 | 154.26 | 1,689,277 | +2.16(+1.42%) |
May 28, 2020 | 151.97 | 154.47 | 150.91 | 152.10 | 1,622,957 | +1.47(+0.98%) |
May 27, 2020 | 145.06 | 150.66 | 145.06 | 150.62 | 1,610,520 | +5.96(+4.12%) |
May 26, 2020 | 147.82 | 149.04 | 144.30 | 144.66 | 1,299,077 | -0.22(-0.15%) |
May 22, 2020 | 141.48 | 145.45 | 141.46 | 144.88 | 931,161 | +3.49(+2.47%) |
May 21, 2020 | 140.60 | 144.87 | 140.13 | 141.39 | 1,648,134 | -0.52(-0.37%) |
May 20, 2020 | 135.85 | 146.72 | 135.00 | 141.92 | 3,325,035 | +1.68(+1.20%) |
May 19, 2020 | 138.68 | 141.62 | 138.22 | 140.24 | 1,934,913 | +1.89(+1.37%) |
May 18, 2020 | 135.89 | 139.48 | 134.95 | 138.35 | 1,784,925 | +6.04(+4.57%) |
May 15, 2020 | 126.90 | 132.43 | 126.41 | 132.31 | 2,241,325 | +6.82(+5.43%) |
May 14, 2020 | 124.11 | 125.99 | 121.84 | 125.49 | 1,968,742 | -0.20(-0.16%) |
May 13, 2020 | 129.72 | 129.96 | 124.97 | 125.70 | 2,128,854 | -4.98(-3.81%) |
May 12, 2020 | 136.90 | 137.40 | 130.63 | 130.68 | 1,677,978 | -5.32(-3.91%) |
May 11, 2020 | 133.81 | 137.49 | 132.95 | 136.00 | 1,620,984 | +4.16(+3.16%) |
May 08, 2020 | 132.33 | 133.25 | 130.39 | 131.84 | 972,516 | +1.35(+1.03%) |
May 07, 2020 | 129.39 | 131.91 | 128.98 | 130.50 | 1,465,860 | +2.64(+2.06%) |
May 06, 2020 | 130.43 | 131.06 | 127.36 | 127.86 | 1,130,275 | -1.64(-1.27%) |
May 05, 2020 | 133.31 | 134.03 | 128.91 | 129.50 | 1,758,417 | -2.06(-1.57%) |
May 04, 2020 | 129.93 | 132.09 | 128.78 | 131.56 | 937,356 | +0.95(+0.73%) |
May 01, 2020 | 134.91 | 134.91 | 128.94 | 130.61 | 1,105,244 | -6.35(-4.64%) |
Apr 30, 2020 | 135.28 | 138.13 | 133.86 | 136.96 | 2,615,821 | +0.96(+0.71%) |
Apr 29, 2020 | 137.69 | 138.16 | 135.05 | 136.00 | 1,291,998 | -0.10(-0.07%) |
Apr 28, 2020 | 140.60 | 141.00 | 135.69 | 136.10 | 2,028,381 | -2.83(-2.04%) |
Apr 27, 2020 | 137.25 | 139.81 | 135.18 | 138.93 | 1,304,362 | +3.24(+2.39%) |
Apr 24, 2020 | 132.75 | 135.94 | 131.21 | 135.69 | 2,743,775 | +3.27(+2.47%) |
Apr 23, 2020 | 131.66 | 135.13 | 130.32 | 132.43 | 1,055,979 | +1.31(+1.00%) |
Apr 22, 2020 | 130.21 | 132.44 | 130.21 | 131.12 | 1,439,353 | +2.70(+2.10%) |
Apr 21, 2020 | 134.30 | 134.30 | 127.29 | 128.42 | 2,261,738 | -7.81(-5.73%) |
Apr 20, 2020 | 135.94 | 137.93 | 134.06 | 136.23 | 927,286 | -1.09(-0.79%) |
Apr 17, 2020 | 137.18 | 137.46 | 133.24 | 137.31 | 1,607,075 | +3.39(+2.53%) |
Apr 16, 2020 | 132.53 | 135.39 | 131.02 | 133.92 | 2,282,319 | +0.13(+0.09%) |
Apr 15, 2020 | 132.79 | 135.01 | 129.35 | 133.79 | 2,198,514 | +0.31(+0.23%) |
Apr 14, 2020 | 132.01 | 133.59 | 129.04 | 133.48 | 2,786,248 | +6.44(+5.07%) |
Apr 13, 2020 | 128.91 | 129.90 | 125.24 | 127.04 | 1,654,403 | -2.23(-1.73%) |
Apr 09, 2020 | 128.15 | 131.72 | 126.65 | 129.27 | 1,915,125 | +1.71(+1.34%) |
Apr 08, 2020 | 127.36 | 130.14 | 124.90 | 127.57 | 2,172,470 | -0.50(-0.39%) |
Apr 07, 2020 | 135.75 | 137.27 | 127.55 | 128.07 | 2,050,435 | -3.03(-2.31%) |
Apr 06, 2020 | 127.14 | 131.76 | 124.24 | 131.10 | 2,399,950 | +9.42(+7.74%) |
Apr 03, 2020 | 124.12 | 126.05 | 119.50 | 121.68 | 2,338,886 | -3.60(-2.87%) |
Apr 02, 2020 | 124.97 | 126.79 | 117.47 | 125.28 | 3,017,581 | -3.74(-2.90%) |