Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 140.12 | 140.16 | 138.32 | 139.34 | 3,121,733 | +0.45(+0.33%) |
Jun 29, 2020 | 140.66 | 140.69 | 138.12 | 138.89 | 2,875,097 | -0.38(-0.27%) |
Jun 26, 2020 | 143.96 | 144.21 | 138.23 | 139.26 | 3,704,887 | -5.35(-3.70%) |
Jun 25, 2020 | 142.89 | 144.78 | 141.06 | 144.61 | 3,478,312 | +1.04(+0.73%) |
Jun 24, 2020 | 146.84 | 147.41 | 142.25 | 143.57 | 2,733,478 | -5.21(-3.50%) |
Jun 23, 2020 | 151.73 | 151.73 | 148.14 | 148.78 | 2,065,765 | -1.32(-0.88%) |
Jun 22, 2020 | 149.59 | 150.52 | 147.97 | 150.10 | 1,870,431 | -0.37(-0.25%) |
Jun 19, 2020 | 153.19 | 154.19 | 149.42 | 150.47 | 3,568,874 | -0.69(-0.45%) |
Jun 18, 2020 | 152.27 | 153.56 | 150.64 | 151.15 | 1,373,707 | -1.75(-1.14%) |
Jun 17, 2020 | 152.00 | 153.79 | 150.22 | 152.90 | 2,166,373 | +1.93(+1.28%) |
Jun 16, 2020 | 153.02 | 153.57 | 149.35 | 150.97 | 2,695,947 | +1.25(+0.84%) |
Jun 15, 2020 | 147.06 | 150.70 | 146.75 | 149.72 | 2,295,060 | -0.06(-0.04%) |
Jun 12, 2020 | 152.36 | 152.53 | 147.52 | 149.78 | 3,523,148 | +0.46(+0.31%) |
Jun 11, 2020 | 159.12 | 159.24 | 149.18 | 149.32 | 3,416,238 | -12.45(-7.69%) |
Jun 10, 2020 | 162.99 | 163.73 | 161.12 | 161.77 | 2,810,561 | -2.06(-1.26%) |
Jun 09, 2020 | 161.59 | 164.84 | 161.26 | 163.82 | 3,614,978 | +0.17(+0.11%) |
Jun 08, 2020 | 164.12 | 164.60 | 160.49 | 163.65 | 2,369,904 | -0.33(-0.20%) |
Jun 05, 2020 | 160.57 | 165.51 | 160.13 | 163.99 | 3,553,833 | +6.51(+4.14%) |
Jun 04, 2020 | 158.55 | 158.90 | 155.14 | 157.47 | 1,914,927 | -1.49(-0.94%) |
Jun 03, 2020 | 153.95 | 159.50 | 152.79 | 158.97 | 2,574,272 | +6.38(+4.18%) |
Jun 02, 2020 | 155.29 | 155.55 | 150.51 | 152.58 | 2,680,715 | -3.02(-1.94%) |
Jun 01, 2020 | 155.27 | 158.29 | 155.20 | 155.60 | 1,690,220 | -0.24(-0.15%) |
May 29, 2020 | 151.74 | 155.99 | 151.74 | 155.84 | 2,063,334 | +1.80(+1.17%) |
May 28, 2020 | 151.96 | 155.57 | 150.28 | 154.04 | 2,926,030 | +3.38(+2.24%) |
May 27, 2020 | 157.65 | 158.64 | 146.85 | 150.66 | 4,526,073 | -5.07(-3.25%) |
May 26, 2020 | 155.45 | 157.82 | 154.24 | 155.73 | 1,869,692 | +3.13(+2.05%) |
May 22, 2020 | 151.85 | 152.75 | 150.23 | 152.60 | 1,170,863 | +0.53(+0.35%) |
May 21, 2020 | 153.06 | 154.80 | 151.60 | 152.07 | 2,117,852 | -2.25(-1.46%) |
May 20, 2020 | 154.52 | 155.79 | 153.83 | 154.32 | 1,113,943 | +0.91(+0.59%) |
May 19, 2020 | 157.77 | 158.74 | 153.05 | 153.42 | 1,224,190 | -5.16(-3.25%) |
May 18, 2020 | 158.16 | 159.80 | 156.77 | 158.57 | 1,569,163 | +4.04(+2.61%) |
May 15, 2020 | 153.32 | 155.29 | 151.59 | 154.54 | 2,112,311 | +0.47(+0.30%) |
May 14, 2020 | 150.68 | 154.39 | 149.90 | 154.07 | 1,763,928 | +2.19(+1.44%) |
May 13, 2020 | 149.92 | 152.82 | 148.89 | 151.88 | 1,767,697 | -1.04(-0.68%) |
May 12, 2020 | 158.43 | 159.08 | 152.89 | 152.93 | 1,532,173 | -4.26(-2.71%) |
May 11, 2020 | 152.75 | 157.99 | 152.24 | 157.18 | 2,283,857 | +2.25(+1.45%) |
May 08, 2020 | 154.02 | 155.17 | 153.40 | 154.93 | 1,693,668 | +2.59(+1.70%) |
May 07, 2020 | 150.72 | 155.74 | 149.20 | 152.34 | 2,011,698 | +4.09(+2.76%) |
May 06, 2020 | 153.22 | 153.97 | 148.00 | 148.25 | 1,846,193 | -4.11(-2.69%) |
May 05, 2020 | 149.44 | 154.22 | 147.98 | 152.35 | 1,966,310 | +5.08(+3.45%) |
May 04, 2020 | 148.97 | 149.36 | 145.66 | 147.28 | 2,665,154 | -0.93(-0.63%) |
May 01, 2020 | 149.74 | 151.02 | 146.55 | 148.21 | 2,878,943 | -3.89(-2.56%) |
Apr 30, 2020 | 153.91 | 154.25 | 148.90 | 152.10 | 2,827,679 | -2.78(-1.80%) |
Apr 29, 2020 | 159.32 | 162.81 | 154.58 | 154.88 | 2,805,721 | -2.43(-1.55%) |
Apr 28, 2020 | 160.88 | 163.87 | 156.34 | 157.31 | 2,507,697 | -2.93(-1.83%) |
Apr 27, 2020 | 157.53 | 161.15 | 156.57 | 160.24 | 2,465,960 | +4.29(+2.75%) |
Apr 24, 2020 | 154.73 | 156.72 | 152.98 | 155.95 | 1,738,192 | +3.62(+2.38%) |
Apr 23, 2020 | 152.59 | 155.31 | 151.63 | 152.33 | 1,580,053 | -0.78(-0.51%) |
Apr 22, 2020 | 154.83 | 155.69 | 151.35 | 153.10 | 2,102,392 | +1.17(+0.77%) |
Apr 21, 2020 | 153.20 | 155.84 | 145.88 | 151.94 | 2,967,404 | -5.63(-3.57%) |
Apr 20, 2020 | 163.99 | 164.10 | 153.77 | 157.57 | 3,115,749 | -5.97(-3.65%) |
Apr 17, 2020 | 161.71 | 164.09 | 160.45 | 163.54 | 1,871,178 | +3.65(+2.28%) |
Apr 16, 2020 | 159.17 | 160.66 | 157.22 | 159.89 | 1,406,698 | +2.01(+1.28%) |
Apr 15, 2020 | 156.99 | 159.59 | 156.56 | 157.88 | 1,930,961 | -2.64(-1.64%) |
Apr 14, 2020 | 156.80 | 161.43 | 156.80 | 160.51 | 2,232,617 | +4.60(+2.95%) |
Apr 13, 2020 | 160.09 | 160.95 | 154.67 | 155.91 | 1,510,740 | -6.38(-3.93%) |
Apr 09, 2020 | 155.22 | 163.05 | 155.22 | 162.30 | 3,734,975 | +7.84(+5.08%) |
Apr 08, 2020 | 153.51 | 155.21 | 150.37 | 154.45 | 1,974,367 | +3.55(+2.35%) |
Apr 07, 2020 | 159.88 | 161.72 | 150.40 | 150.90 | 2,869,091 | -4.81(-3.09%) |
Apr 06, 2020 | 153.43 | 157.04 | 152.24 | 155.71 | 2,764,820 | +7.43(+5.01%) |
Apr 03, 2020 | 142.55 | 149.25 | 141.76 | 148.28 | 2,047,048 | +4.41(+3.07%) |
Apr 02, 2020 | 142.13 | 144.65 | 138.95 | 143.87 | 2,736,362 | +2.02(+1.43%) |