Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 145.87 | 151.03 | 145.18 | 149.98 | 1,924,338 | +3.28(+2.24%) |
Jun 29, 2020 | 143.97 | 146.94 | 143.46 | 146.70 | 1,146,528 | +5.18(+3.66%) |
Jun 26, 2020 | 145.44 | 146.10 | 140.71 | 141.51 | 2,425,373 | -5.14(-3.50%) |
Jun 25, 2020 | 141.69 | 147.03 | 140.80 | 146.65 | 1,759,927 | +3.76(+2.63%) |
Jun 24, 2020 | 144.22 | 144.96 | 141.59 | 142.89 | 2,091,223 | -3.30(-2.25%) |
Jun 23, 2020 | 148.63 | 148.71 | 145.93 | 146.19 | 990,471 | -0.57(-0.39%) |
Jun 22, 2020 | 145.27 | 146.92 | 144.09 | 146.75 | 1,251,347 | -0.30(-0.20%) |
Jun 19, 2020 | 150.73 | 150.84 | 145.79 | 147.05 | 2,155,127 | +0.00(+0.00%) |
Jun 18, 2020 | 146.74 | 148.96 | 145.85 | 147.05 | 930,784 | -0.61(-0.41%) |
Jun 17, 2020 | 150.91 | 150.91 | 147.04 | 147.66 | 1,191,846 | -2.65(-1.76%) |
Jun 16, 2020 | 153.54 | 155.55 | 147.70 | 150.31 | 2,217,547 | +2.69(+1.82%) |
Jun 15, 2020 | 140.89 | 147.75 | 140.64 | 147.62 | 1,391,430 | +0.47(+0.32%) |
Jun 12, 2020 | 148.55 | 149.33 | 142.92 | 147.15 | 1,682,880 | +3.69(+2.57%) |
Jun 11, 2020 | 147.39 | 148.96 | 143.08 | 143.46 | 1,660,220 | -9.41(-6.16%) |
Jun 10, 2020 | 156.12 | 156.75 | 152.83 | 152.87 | 1,379,993 | -3.62(-2.31%) |
Jun 09, 2020 | 155.28 | 157.49 | 154.89 | 156.49 | 2,082,528 | -3.80(-2.37%) |
Jun 08, 2020 | 158.57 | 161.81 | 158.39 | 160.29 | 1,446,029 | +1.99(+1.25%) |
Jun 05, 2020 | 159.42 | 161.52 | 157.28 | 158.30 | 2,170,819 | +5.30(+3.46%) |
Jun 04, 2020 | 148.87 | 153.22 | 148.20 | 153.00 | 1,548,060 | +2.65(+1.76%) |
Jun 03, 2020 | 147.30 | 150.82 | 147.23 | 150.35 | 1,765,651 | +5.13(+3.53%) |
Jun 02, 2020 | 143.03 | 146.31 | 142.54 | 145.23 | 1,406,468 | +3.96(+2.80%) |
Jun 01, 2020 | 141.80 | 143.33 | 139.96 | 141.27 | 1,542,827 | -3.17(-2.20%) |
May 29, 2020 | 143.63 | 145.21 | 140.40 | 144.44 | 2,368,712 | -0.99(-0.68%) |
May 28, 2020 | 148.30 | 148.44 | 144.45 | 145.43 | 2,016,628 | -0.19(-0.13%) |
May 27, 2020 | 144.32 | 146.48 | 142.93 | 145.62 | 2,039,318 | +5.06(+3.60%) |
May 26, 2020 | 137.16 | 143.38 | 137.16 | 140.56 | 2,632,967 | +6.95(+5.20%) |
May 22, 2020 | 140.53 | 140.92 | 131.75 | 133.60 | 3,609,887 | -1.99(-1.47%) |
May 21, 2020 | 133.95 | 137.20 | 133.95 | 135.60 | 2,211,316 | +0.47(+0.35%) |
May 20, 2020 | 131.49 | 135.85 | 131.14 | 135.12 | 2,527,102 | +5.85(+4.52%) |
May 19, 2020 | 132.07 | 132.40 | 128.60 | 129.28 | 1,958,436 | -1.66(-1.27%) |
May 18, 2020 | 125.31 | 131.86 | 123.92 | 130.94 | 2,581,242 | +11.29(+9.44%) |
May 15, 2020 | 119.63 | 121.25 | 118.39 | 119.65 | 1,737,750 | -0.75(-0.62%) |
May 14, 2020 | 116.79 | 120.55 | 111.90 | 120.40 | 2,865,511 | +0.93(+0.78%) |
May 13, 2020 | 124.34 | 124.51 | 118.21 | 119.47 | 2,135,243 | -4.02(-3.25%) |
May 12, 2020 | 128.94 | 129.91 | 123.38 | 123.48 | 1,466,574 | -4.59(-3.59%) |
May 11, 2020 | 128.34 | 129.86 | 125.87 | 128.08 | 1,428,133 | -2.00(-1.54%) |
May 08, 2020 | 131.03 | 131.93 | 129.82 | 130.08 | 1,821,689 | +0.95(+0.74%) |
May 07, 2020 | 127.86 | 130.05 | 127.29 | 129.13 | 1,115,462 | +3.67(+2.93%) |
May 06, 2020 | 128.76 | 129.16 | 124.75 | 125.46 | 1,212,084 | -2.87(-2.23%) |
May 05, 2020 | 128.30 | 131.46 | 127.92 | 128.32 | 1,185,329 | +2.10(+1.66%) |
May 04, 2020 | 129.47 | 129.61 | 123.62 | 126.23 | 2,398,669 | -4.98(-3.80%) |
May 01, 2020 | 135.68 | 135.83 | 130.22 | 131.21 | 1,688,251 | -6.52(-4.74%) |
Apr 30, 2020 | 137.26 | 138.44 | 135.52 | 137.74 | 2,163,816 | -1.94(-1.39%) |
Apr 29, 2020 | 137.68 | 140.93 | 136.29 | 139.67 | 1,645,998 | +5.26(+3.91%) |
Apr 28, 2020 | 135.84 | 137.31 | 133.75 | 134.41 | 1,845,237 | +1.77(+1.33%) |
Apr 27, 2020 | 131.63 | 133.67 | 131.14 | 132.65 | 1,610,248 | +1.02(+0.77%) |
Apr 24, 2020 | 131.92 | 132.38 | 128.59 | 131.63 | 1,578,088 | +1.44(+1.11%) |
Apr 23, 2020 | 130.73 | 133.01 | 130.01 | 130.19 | 1,450,253 | +0.85(+0.66%) |
Apr 22, 2020 | 130.43 | 130.92 | 127.35 | 129.33 | 1,348,516 | +2.04(+1.60%) |
Apr 21, 2020 | 127.22 | 128.36 | 125.81 | 127.29 | 2,062,665 | -3.08(-2.36%) |
Apr 20, 2020 | 128.98 | 133.18 | 127.01 | 130.37 | 2,079,956 | -1.10(-0.84%) |
Apr 17, 2020 | 126.80 | 131.55 | 126.30 | 131.47 | 2,599,570 | +8.08(+6.55%) |
Apr 16, 2020 | 127.47 | 128.65 | 122.02 | 123.39 | 3,836,059 | -5.09(-3.96%) |
Apr 15, 2020 | 126.40 | 128.50 | 121.10 | 128.48 | 3,094,496 | -2.68(-2.04%) |
Apr 14, 2020 | 133.22 | 135.05 | 128.34 | 131.16 | 2,609,134 | -1.59(-1.19%) |
Apr 13, 2020 | 134.62 | 135.54 | 129.96 | 132.74 | 1,743,934 | -5.65(-4.08%) |
Apr 09, 2020 | 139.84 | 142.62 | 136.85 | 138.39 | 1,680,984 | -0.97(-0.70%) |
Apr 08, 2020 | 137.75 | 140.35 | 135.41 | 139.36 | 1,274,436 | +3.75(+2.77%) |
Apr 07, 2020 | 140.53 | 143.99 | 135.34 | 135.61 | 2,176,726 | -0.64(-0.47%) |
Apr 06, 2020 | 134.43 | 137.56 | 132.66 | 136.24 | 2,189,897 | +7.57(+5.88%) |
Apr 03, 2020 | 131.49 | 132.31 | 125.46 | 128.68 | 2,162,288 | -3.67(-2.77%) |
Apr 02, 2020 | 126.58 | 132.84 | 126.15 | 132.34 | 3,016,051 | +5.42(+4.27%) |