Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 143.69 | 146.25 | 143.07 | 145.68 | 305,962 | +1.10(+0.76%) |
Jun 29, 2020 | 141.44 | 144.95 | 140.70 | 144.58 | 381,720 | +5.64(+4.06%) |
Jun 26, 2020 | 142.86 | 143.56 | 138.69 | 138.94 | 608,103 | -3.92(-2.74%) |
Jun 25, 2020 | 144.56 | 144.66 | 142.11 | 142.86 | 298,598 | -2.54(-1.75%) |
Jun 24, 2020 | 147.11 | 147.25 | 142.76 | 145.40 | 237,039 | -3.16(-2.13%) |
Jun 23, 2020 | 149.84 | 150.19 | 148.47 | 148.56 | 173,611 | +0.20(+0.14%) |
Jun 22, 2020 | 146.50 | 151.56 | 146.50 | 148.35 | 318,757 | -3.35(-2.21%) |
Jun 19, 2020 | 151.21 | 153.17 | 150.25 | 151.71 | 302,768 | +1.58(+1.05%) |
Jun 18, 2020 | 150.05 | 151.03 | 149.03 | 150.12 | 211,122 | +0.14(+0.09%) |
Jun 17, 2020 | 153.44 | 154.55 | 148.12 | 149.98 | 220,504 | -1.05(-0.70%) |
Jun 16, 2020 | 154.72 | 155.90 | 150.48 | 151.03 | 311,337 | +0.67(+0.45%) |
Jun 15, 2020 | 145.02 | 150.49 | 143.23 | 150.36 | 332,153 | +2.96(+2.01%) |
Jun 12, 2020 | 147.30 | 150.90 | 144.83 | 147.40 | 365,067 | +2.57(+1.78%) |
Jun 11, 2020 | 148.45 | 149.71 | 144.03 | 144.83 | 419,335 | -7.56(-4.96%) |
Jun 10, 2020 | 157.03 | 158.85 | 151.71 | 152.39 | 431,435 | -4.80(-3.06%) |
Jun 09, 2020 | 157.38 | 164.96 | 155.22 | 157.19 | 1,053,491 | -7.97(-4.83%) |
Jun 08, 2020 | 169.36 | 169.53 | 162.21 | 165.16 | 502,282 | +0.32(+0.20%) |
Jun 05, 2020 | 167.31 | 169.93 | 163.54 | 164.84 | 432,189 | +0.75(+0.46%) |
Jun 04, 2020 | 165.28 | 168.07 | 162.99 | 164.09 | 556,484 | -0.54(-0.33%) |
Jun 03, 2020 | 163.40 | 165.62 | 161.97 | 164.62 | 416,837 | +2.87(+1.77%) |
Jun 02, 2020 | 160.03 | 162.83 | 158.38 | 161.76 | 333,689 | +4.60(+2.93%) |
Jun 01, 2020 | 156.84 | 159.17 | 154.96 | 157.16 | 234,576 | +1.53(+0.98%) |
May 29, 2020 | 153.75 | 156.16 | 150.75 | 155.63 | 256,173 | +1.88(+1.22%) |
May 28, 2020 | 152.70 | 155.98 | 151.03 | 153.75 | 245,398 | +1.85(+1.22%) |
May 27, 2020 | 150.54 | 152.74 | 149.03 | 151.90 | 248,390 | +3.18(+2.14%) |
May 26, 2020 | 149.54 | 151.80 | 148.46 | 148.72 | 209,729 | +1.16(+0.79%) |
May 22, 2020 | 146.41 | 149.25 | 145.60 | 147.56 | 164,418 | +1.09(+0.74%) |
May 21, 2020 | 144.79 | 147.01 | 144.62 | 146.47 | 304,801 | +2.06(+1.42%) |
May 20, 2020 | 143.40 | 146.09 | 142.64 | 144.42 | 217,963 | +2.67(+1.88%) |
May 19, 2020 | 144.23 | 145.97 | 141.72 | 141.75 | 166,092 | -4.18(-2.86%) |
May 18, 2020 | 145.27 | 147.35 | 144.15 | 145.93 | 237,669 | +4.08(+2.88%) |
May 15, 2020 | 141.80 | 143.04 | 138.43 | 141.84 | 584,702 | -0.51(-0.36%) |
May 14, 2020 | 137.96 | 142.82 | 136.55 | 142.35 | 366,101 | +3.71(+2.68%) |
May 13, 2020 | 139.56 | 141.30 | 135.84 | 138.64 | 269,937 | -1.24(-0.88%) |
May 12, 2020 | 145.00 | 146.00 | 139.77 | 139.88 | 375,315 | -4.32(-2.99%) |
May 11, 2020 | 147.86 | 149.55 | 143.54 | 144.19 | 447,640 | -3.73(-2.52%) |
May 08, 2020 | 144.09 | 148.47 | 143.91 | 147.93 | 277,418 | +5.52(+3.87%) |
May 07, 2020 | 148.33 | 149.27 | 142.17 | 142.41 | 291,916 | -3.59(-2.46%) |
May 06, 2020 | 149.93 | 150.62 | 145.68 | 146.00 | 200,769 | -3.69(-2.47%) |
May 05, 2020 | 149.69 | 151.74 | 148.71 | 149.70 | 181,035 | +0.49(+0.33%) |
May 04, 2020 | 144.79 | 150.09 | 144.49 | 149.21 | 201,295 | +3.30(+2.26%) |
May 01, 2020 | 146.19 | 147.00 | 141.63 | 145.91 | 207,011 | -1.62(-1.10%) |
Apr 30, 2020 | 150.39 | 150.39 | 145.18 | 147.53 | 426,631 | -3.85(-2.54%) |
Apr 29, 2020 | 150.37 | 152.58 | 148.07 | 151.37 | 330,540 | +2.79(+1.88%) |
Apr 28, 2020 | 152.77 | 154.31 | 148.08 | 148.58 | 185,697 | -2.91(-1.92%) |
Apr 27, 2020 | 150.72 | 152.95 | 149.27 | 151.49 | 158,217 | +1.97(+1.32%) |
Apr 24, 2020 | 150.43 | 151.68 | 148.45 | 149.52 | 245,490 | +0.15(+0.10%) |
Apr 23, 2020 | 149.59 | 151.02 | 148.34 | 149.37 | 150,810 | -0.22(-0.15%) |
Apr 22, 2020 | 149.01 | 150.11 | 147.44 | 149.59 | 172,660 | +2.77(+1.89%) |
Apr 21, 2020 | 146.82 | 148.96 | 144.72 | 146.82 | 227,541 | -1.81(-1.22%) |
Apr 20, 2020 | 149.18 | 150.55 | 144.71 | 148.63 | 276,304 | -1.05(-0.70%) |
Apr 17, 2020 | 142.52 | 150.22 | 141.06 | 149.68 | 318,304 | +9.50(+6.78%) |
Apr 16, 2020 | 140.49 | 142.67 | 138.79 | 140.18 | 326,736 | +0.26(+0.19%) |
Apr 15, 2020 | 145.74 | 145.74 | 139.54 | 139.92 | 389,680 | -7.07(-4.81%) |
Apr 14, 2020 | 145.94 | 147.47 | 142.93 | 146.99 | 350,694 | +5.47(+3.87%) |
Apr 13, 2020 | 138.24 | 142.71 | 137.13 | 141.51 | 287,389 | +2.14(+1.53%) |
Apr 09, 2020 | 139.11 | 142.60 | 137.85 | 139.38 | 310,694 | +1.98(+1.44%) |
Apr 08, 2020 | 137.06 | 140.35 | 131.98 | 137.39 | 325,700 | +2.21(+1.63%) |
Apr 07, 2020 | 132.92 | 137.74 | 132.58 | 135.18 | 348,720 | +2.97(+2.24%) |
Apr 06, 2020 | 119.98 | 133.29 | 119.48 | 132.22 | 398,606 | +14.98(+12.78%) |
Apr 03, 2020 | 118.78 | 120.56 | 114.01 | 117.23 | 430,816 | -5.33(-4.35%) |
Apr 02, 2020 | 122.37 | 125.89 | 119.65 | 122.56 | 368,371 | -1.23(-1.00%) |