Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 154.60 | 158.35 | 154.60 | 157.73 | 170,962 | +3.04(+1.97%) |
Jun 29, 2020 | 154.54 | 155.14 | 152.71 | 154.69 | 221,405 | +0.96(+0.62%) |
Jun 26, 2020 | 152.01 | 154.23 | 151.35 | 153.73 | 663,011 | +1.84(+1.21%) |
Jun 25, 2020 | 151.03 | 152.30 | 148.93 | 151.89 | 237,780 | +0.50(+0.33%) |
Jun 24, 2020 | 153.91 | 154.89 | 151.26 | 151.39 | 279,309 | -3.22(-2.08%) |
Jun 23, 2020 | 157.59 | 158.01 | 154.33 | 154.61 | 215,035 | -1.38(-0.89%) |
Jun 22, 2020 | 157.42 | 158.31 | 154.39 | 156.00 | 230,476 | -2.27(-1.44%) |
Jun 19, 2020 | 159.90 | 160.49 | 156.50 | 158.27 | 577,727 | -0.66(-0.41%) |
Jun 18, 2020 | 158.32 | 160.40 | 158.14 | 158.93 | 156,967 | -1.15(-0.72%) |
Jun 17, 2020 | 161.81 | 162.36 | 159.29 | 160.07 | 190,813 | -0.51(-0.32%) |
Jun 16, 2020 | 160.59 | 161.86 | 158.44 | 160.58 | 203,218 | +3.22(+2.05%) |
Jun 15, 2020 | 150.24 | 158.64 | 149.41 | 157.36 | 265,334 | +4.22(+2.75%) |
Jun 12, 2020 | 159.59 | 159.77 | 150.72 | 153.14 | 229,603 | -2.16(-1.39%) |
Jun 11, 2020 | 158.06 | 158.06 | 154.55 | 155.30 | 300,643 | -5.29(-3.29%) |
Jun 10, 2020 | 161.51 | 162.34 | 158.09 | 160.59 | 247,533 | -0.57(-0.35%) |
Jun 09, 2020 | 157.34 | 162.00 | 156.66 | 161.16 | 218,144 | +2.72(+1.72%) |
Jun 08, 2020 | 157.43 | 160.58 | 156.77 | 158.43 | 454,531 | +1.00(+0.64%) |
Jun 05, 2020 | 160.35 | 160.61 | 156.64 | 157.43 | 302,833 | -0.64(-0.40%) |
Jun 04, 2020 | 158.21 | 159.18 | 157.02 | 158.07 | 210,566 | -0.75(-0.47%) |
Jun 03, 2020 | 159.28 | 160.06 | 157.88 | 158.81 | 186,088 | +1.09(+0.69%) |
Jun 02, 2020 | 156.07 | 157.81 | 155.36 | 157.72 | 220,861 | +2.33(+1.50%) |
Jun 01, 2020 | 157.84 | 158.50 | 155.34 | 155.40 | 202,791 | -2.52(-1.60%) |
May 29, 2020 | 156.90 | 158.20 | 154.74 | 157.92 | 208,986 | +1.10(+0.70%) |
May 28, 2020 | 155.78 | 157.73 | 154.09 | 156.81 | 250,573 | +1.92(+1.24%) |
May 27, 2020 | 152.94 | 155.24 | 151.46 | 154.90 | 264,013 | +3.59(+2.37%) |
May 26, 2020 | 149.94 | 153.34 | 149.94 | 151.31 | 252,585 | +4.21(+2.86%) |
May 22, 2020 | 147.93 | 147.93 | 144.90 | 147.10 | 121,336 | +0.02(+0.01%) |
May 21, 2020 | 146.96 | 148.53 | 144.67 | 147.09 | 287,823 | +0.50(+0.34%) |
May 20, 2020 | 144.10 | 146.78 | 143.35 | 146.59 | 185,734 | +4.03(+2.83%) |
May 19, 2020 | 144.05 | 146.68 | 142.37 | 142.56 | 186,324 | -2.07(-1.43%) |
May 18, 2020 | 143.03 | 145.57 | 142.85 | 144.63 | 241,340 | +4.27(+3.04%) |
May 15, 2020 | 137.86 | 142.27 | 137.28 | 140.36 | 231,856 | +2.35(+1.70%) |
May 14, 2020 | 135.48 | 138.01 | 133.22 | 138.01 | 209,339 | +1.16(+0.85%) |
May 13, 2020 | 139.25 | 139.62 | 135.66 | 136.84 | 216,440 | -3.04(-2.18%) |
May 12, 2020 | 145.43 | 145.54 | 139.82 | 139.89 | 176,567 | -5.61(-3.86%) |
May 11, 2020 | 143.10 | 146.31 | 142.55 | 145.50 | 251,154 | +1.24(+0.86%) |
May 08, 2020 | 143.12 | 145.94 | 142.84 | 144.25 | 175,751 | +2.30(+1.62%) |
May 07, 2020 | 145.23 | 147.13 | 141.87 | 141.96 | 194,330 | -1.79(-1.24%) |
May 06, 2020 | 145.80 | 146.45 | 143.54 | 143.74 | 254,740 | -0.96(-0.66%) |
May 05, 2020 | 141.20 | 146.09 | 140.72 | 144.70 | 229,183 | +5.29(+3.79%) |
May 04, 2020 | 140.47 | 140.47 | 138.10 | 139.41 | 284,749 | -2.19(-1.55%) |
May 01, 2020 | 140.99 | 141.99 | 139.12 | 141.60 | 221,942 | -1.30(-0.91%) |
Apr 30, 2020 | 142.81 | 144.82 | 140.44 | 142.90 | 248,649 | -2.01(-1.38%) |
Apr 29, 2020 | 148.37 | 149.71 | 144.31 | 144.90 | 223,845 | -1.33(-0.91%) |
Apr 28, 2020 | 145.86 | 149.10 | 145.63 | 146.24 | 184,423 | +2.52(+1.75%) |
Apr 27, 2020 | 144.02 | 144.57 | 138.64 | 143.71 | 418,692 | +1.25(+0.88%) |
Apr 24, 2020 | 135.68 | 143.98 | 134.15 | 142.46 | 552,040 | +7.98(+5.93%) |
Apr 23, 2020 | 132.25 | 139.09 | 127.96 | 134.48 | 623,052 | +2.07(+1.56%) |
Apr 22, 2020 | 131.56 | 133.72 | 130.94 | 132.41 | 416,637 | +3.31(+2.56%) |
Apr 21, 2020 | 129.43 | 131.40 | 127.97 | 129.10 | 370,522 | -2.06(-1.57%) |
Apr 20, 2020 | 135.09 | 135.50 | 130.65 | 131.16 | 289,094 | -5.76(-4.21%) |
Apr 17, 2020 | 139.44 | 140.64 | 136.13 | 136.92 | 239,968 | +1.52(+1.12%) |
Apr 16, 2020 | 138.72 | 141.14 | 134.72 | 135.41 | 310,302 | -3.54(-2.55%) |
Apr 15, 2020 | 134.93 | 141.50 | 133.66 | 138.95 | 414,407 | +1.48(+1.08%) |
Apr 14, 2020 | 138.04 | 140.19 | 136.80 | 137.47 | 363,173 | +2.35(+1.74%) |
Apr 13, 2020 | 141.10 | 142.05 | 133.84 | 135.12 | 331,052 | -6.56(-4.63%) |
Apr 09, 2020 | 139.70 | 142.61 | 137.78 | 141.68 | 280,036 | +3.62(+2.62%) |
Apr 08, 2020 | 133.53 | 139.50 | 130.09 | 138.06 | 407,616 | +5.27(+3.97%) |
Apr 07, 2020 | 134.75 | 138.71 | 132.79 | 132.79 | 438,506 | -1.90(-1.41%) |
Apr 06, 2020 | 132.58 | 137.37 | 131.86 | 134.69 | 457,520 | +5.43(+4.20%) |
Apr 03, 2020 | 137.11 | 139.00 | 127.83 | 129.26 | 372,014 | -9.53(-6.87%) |
Apr 02, 2020 | 138.08 | 140.69 | 135.99 | 138.78 | 308,361 | +0.18(+0.13%) |