Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 145.00 | 150.71 | 143.01 | 147.90 | 178,934 | +2.69(+1.85%) |
Jun 29, 2020 | 148.93 | 148.93 | 143.65 | 145.21 | 78,071 | -2.91(-1.96%) |
Jun 26, 2020 | 152.24 | 153.70 | 147.80 | 148.12 | 188,800 | -3.60(-2.37%) |
Jun 25, 2020 | 151.26 | 152.39 | 148.59 | 151.72 | 292,795 | -1.03(-0.67%) |
Jun 24, 2020 | 156.07 | 158.42 | 149.16 | 152.75 | 185,876 | -3.26(-2.09%) |
Jun 23, 2020 | 149.13 | 158.93 | 148.49 | 156.01 | 413,743 | +6.89(+4.62%) |
Jun 22, 2020 | 146.00 | 150.74 | 144.57 | 149.12 | 337,725 | +3.05(+2.09%) |
Jun 19, 2020 | 146.38 | 147.30 | 144.12 | 146.07 | 212,600 | +0.55(+0.38%) |
Jun 18, 2020 | 142.80 | 147.63 | 141.93 | 145.52 | 151,474 | +1.78(+1.24%) |
Jun 17, 2020 | 141.45 | 146.28 | 140.40 | 143.74 | 375,666 | +2.07(+1.46%) |
Jun 16, 2020 | 142.27 | 144.39 | 139.50 | 141.67 | 64,520 | -0.21(-0.15%) |
Jun 15, 2020 | 138.27 | 142.32 | 138.27 | 141.88 | 96,691 | +2.26(+1.62%) |
Jun 12, 2020 | 144.61 | 144.61 | 134.95 | 139.62 | 275,100 | -1.60(-1.13%) |
Jun 11, 2020 | 137.09 | 142.59 | 137.03 | 141.22 | 239,335 | +0.98(+0.70%) |
Jun 10, 2020 | 141.64 | 142.57 | 136.72 | 140.24 | 176,636 | -1.40(-0.99%) |
Jun 09, 2020 | 135.96 | 143.17 | 135.03 | 141.64 | 205,251 | +6.68(+4.95%) |
Jun 08, 2020 | 139.76 | 142.03 | 134.18 | 134.96 | 249,174 | -6.02(-4.27%) |
Jun 05, 2020 | 144.96 | 145.57 | 140.00 | 140.98 | 170,500 | -3.52(-2.44%) |
Jun 04, 2020 | 146.00 | 147.47 | 143.80 | 144.50 | 153,695 | -1.51(-1.03%) |
Jun 03, 2020 | 146.59 | 147.20 | 145.04 | 146.01 | 80,297 | +0.01(+0.01%) |
Jun 02, 2020 | 146.12 | 147.18 | 144.54 | 146.00 | 134,847 | -0.18(-0.12%) |
Jun 01, 2020 | 145.59 | 147.47 | 144.24 | 146.18 | 136,553 | +0.69(+0.47%) |
May 29, 2020 | 147.00 | 147.00 | 143.50 | 145.49 | 484,300 | -1.30(-0.89%) |
May 28, 2020 | 147.00 | 147.36 | 145.81 | 146.79 | 186,317 | -0.07(-0.05%) |
May 27, 2020 | 146.11 | 147.06 | 141.00 | 146.86 | 244,953 | +0.75(+0.51%) |
May 26, 2020 | 145.24 | 147.22 | 144.35 | 146.11 | 147,668 | -0.44(-0.30%) |
May 22, 2020 | 145.69 | 147.50 | 144.39 | 146.55 | 96,900 | -0.29(-0.20%) |
May 21, 2020 | 147.04 | 148.38 | 145.45 | 146.84 | 121,243 | +0.64(+0.44%) |
May 20, 2020 | 140.00 | 150.00 | 139.95 | 146.20 | 360,171 | +3.01(+2.10%) |
May 19, 2020 | 141.80 | 144.49 | 140.54 | 143.19 | 161,421 | +2.42(+1.72%) |
May 18, 2020 | 143.18 | 144.00 | 140.02 | 140.77 | 212,758 | +0.87(+0.62%) |
May 15, 2020 | 138.81 | 140.59 | 137.35 | 139.90 | 212,000 | +0.61(+0.44%) |
May 14, 2020 | 133.66 | 140.22 | 133.09 | 139.29 | 177,547 | +5.02(+3.74%) |
May 13, 2020 | 138.24 | 140.63 | 132.09 | 134.27 | 220,933 | -3.51(-2.55%) |
May 12, 2020 | 144.00 | 148.70 | 136.84 | 137.78 | 352,126 | -5.20(-3.64%) |
May 11, 2020 | 139.30 | 143.49 | 136.97 | 142.98 | 424,552 | +5.47(+3.98%) |
May 08, 2020 | 142.50 | 142.51 | 137.02 | 137.51 | 408,300 | -4.44(-3.13%) |
May 07, 2020 | 141.99 | 142.86 | 139.53 | 141.95 | 293,470 | +2.49(+1.79%) |
May 06, 2020 | 138.79 | 141.29 | 137.34 | 139.46 | 143,357 | +2.36(+1.72%) |
May 05, 2020 | 132.49 | 138.58 | 131.72 | 137.10 | 116,621 | +6.44(+4.93%) |
May 04, 2020 | 127.26 | 132.47 | 126.62 | 130.66 | 90,682 | +2.30(+1.79%) |
May 01, 2020 | 134.66 | 134.66 | 127.09 | 128.36 | 154,100 | -7.37(-5.43%) |
Apr 30, 2020 | 134.03 | 136.57 | 130.48 | 135.73 | 183,126 | +2.01(+1.50%) |
Apr 29, 2020 | 132.23 | 138.00 | 130.38 | 133.72 | 336,839 | +3.02(+2.31%) |
Apr 28, 2020 | 133.34 | 133.34 | 129.76 | 130.70 | 233,561 | -1.75(-1.32%) |
Apr 27, 2020 | 130.94 | 133.42 | 129.85 | 132.45 | 298,334 | +2.95(+2.28%) |
Apr 24, 2020 | 127.52 | 130.64 | 122.61 | 129.50 | 340,300 | +2.61(+2.06%) |
Apr 23, 2020 | 129.03 | 130.60 | 124.00 | 126.89 | 230,887 | -2.86(-2.20%) |
Apr 22, 2020 | 129.11 | 130.99 | 125.51 | 129.75 | 258,750 | -0.75(-0.57%) |
Apr 21, 2020 | 135.20 | 135.20 | 120.02 | 130.50 | 739,479 | -8.09(-5.84%) |
Apr 20, 2020 | 129.19 | 140.74 | 127.51 | 138.59 | 961,952 | +9.59(+7.43%) |
Apr 17, 2020 | 130.99 | 131.73 | 126.58 | 129.00 | 233,700 | +0.42(+0.33%) |
Apr 16, 2020 | 127.79 | 128.79 | 125.79 | 128.58 | 220,000 | +1.65(+1.30%) |
Apr 15, 2020 | 125.37 | 128.79 | 122.06 | 126.93 | 191,602 | +0.23(+0.18%) |
Apr 14, 2020 | 123.10 | 128.23 | 123.10 | 126.70 | 206,502 | +4.39(+3.59%) |
Apr 13, 2020 | 121.92 | 125.52 | 117.46 | 122.31 | 122,782 | +0.95(+0.78%) |
Apr 09, 2020 | 124.46 | 125.57 | 120.69 | 121.36 | 82,200 | -0.61(-0.50%) |
Apr 08, 2020 | 124.76 | 124.76 | 118.13 | 121.97 | 181,668 | +0.17(+0.14%) |
Apr 07, 2020 | 120.19 | 127.93 | 119.38 | 121.80 | 216,369 | +3.47(+2.93%) |
Apr 06, 2020 | 116.00 | 119.33 | 114.88 | 118.33 | 414,203 | +6.33(+5.65%) |
Apr 03, 2020 | 110.79 | 115.47 | 110.79 | 112.00 | 268,400 | +1.13(+1.02%) |
Apr 02, 2020 | 109.62 | 115.39 | 102.88 | 110.87 | 202,991 | -2.13(-1.88%) |