Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 150.91 | 156.07 | 150.71 | 155.02 | 4,437,245 | +3.26(+2.15%) |
Jun 29, 2020 | 150.23 | 152.15 | 148.72 | 151.76 | 2,899,752 | +2.63(+1.76%) |
Jun 26, 2020 | 153.16 | 154.17 | 148.66 | 149.13 | 9,260,668 | -4.02(-2.62%) |
Jun 25, 2020 | 151.43 | 153.35 | 149.26 | 153.14 | 3,752,933 | +1.35(+0.89%) |
Jun 24, 2020 | 153.78 | 154.91 | 151.32 | 151.80 | 3,496,773 | -3.49(-2.25%) |
Jun 23, 2020 | 156.22 | 157.03 | 155.18 | 155.29 | 3,142,532 | +1.06(+0.69%) |
Jun 22, 2020 | 153.18 | 154.82 | 152.12 | 154.23 | 2,887,468 | +0.32(+0.21%) |
Jun 19, 2020 | 159.11 | 159.11 | 152.94 | 153.91 | 7,764,683 | -2.75(-1.76%) |
Jun 18, 2020 | 155.90 | 157.61 | 155.62 | 156.66 | 2,960,761 | -0.29(-0.19%) |
Jun 17, 2020 | 157.89 | 159.13 | 156.49 | 156.95 | 3,773,069 | +0.18(+0.12%) |
Jun 16, 2020 | 158.89 | 159.98 | 154.37 | 156.77 | 3,876,070 | +2.79(+1.81%) |
Jun 15, 2020 | 148.28 | 155.09 | 148.00 | 153.98 | 3,215,760 | +1.61(+1.05%) |
Jun 12, 2020 | 154.24 | 154.56 | 148.96 | 152.37 | 3,678,943 | +2.65(+1.77%) |
Jun 11, 2020 | 155.88 | 156.00 | 149.65 | 149.72 | 6,799,607 | -11.13(-6.92%) |
Jun 10, 2020 | 163.07 | 163.91 | 160.41 | 160.85 | 3,622,084 | -2.50(-1.53%) |
Jun 09, 2020 | 163.27 | 165.43 | 162.29 | 163.36 | 3,893,122 | -3.21(-1.93%) |
Jun 08, 2020 | 168.68 | 170.54 | 164.91 | 166.57 | 3,748,032 | -2.91(-1.71%) |
Jun 05, 2020 | 167.90 | 172.22 | 167.27 | 169.47 | 6,116,776 | +7.70(+4.76%) |
Jun 04, 2020 | 161.73 | 162.93 | 160.70 | 161.77 | 3,199,126 | -1.49(-0.91%) |
Jun 03, 2020 | 159.21 | 163.99 | 158.65 | 163.26 | 4,251,140 | +6.52(+4.16%) |
Jun 02, 2020 | 156.56 | 159.09 | 155.42 | 156.74 | 3,271,823 | +1.32(+0.85%) |
Jun 01, 2020 | 155.29 | 156.31 | 153.84 | 155.42 | 3,195,232 | -0.33(-0.21%) |
May 29, 2020 | 156.05 | 157.19 | 154.37 | 155.75 | 4,010,160 | -0.60(-0.38%) |
May 28, 2020 | 158.66 | 159.21 | 155.26 | 156.34 | 4,434,187 | -2.16(-1.37%) |
May 27, 2020 | 156.70 | 158.73 | 156.01 | 158.51 | 3,481,519 | +3.59(+2.32%) |
May 26, 2020 | 155.30 | 155.93 | 153.44 | 154.92 | 4,551,985 | +4.32(+2.87%) |
May 22, 2020 | 149.24 | 150.84 | 147.86 | 150.59 | 1,945,373 | +1.43(+0.96%) |
May 21, 2020 | 150.68 | 151.34 | 148.63 | 149.16 | 2,497,322 | -2.22(-1.47%) |
May 20, 2020 | 150.45 | 153.82 | 149.67 | 151.39 | 4,709,688 | +6.17(+4.25%) |
May 19, 2020 | 145.09 | 148.54 | 144.75 | 145.21 | 3,439,753 | +0.13(+0.09%) |
May 18, 2020 | 143.57 | 146.67 | 142.09 | 145.09 | 5,947,506 | +7.19(+5.21%) |
May 15, 2020 | 137.67 | 139.40 | 136.55 | 137.90 | 5,623,903 | -1.09(-0.79%) |
May 14, 2020 | 137.51 | 139.21 | 134.08 | 139.00 | 4,310,551 | -0.27(-0.20%) |
May 13, 2020 | 139.45 | 140.37 | 137.26 | 139.27 | 3,838,226 | -1.14(-0.81%) |
May 12, 2020 | 142.53 | 143.32 | 140.41 | 140.41 | 2,943,322 | -2.61(-1.82%) |
May 11, 2020 | 142.86 | 144.02 | 142.06 | 143.02 | 3,133,803 | -1.28(-0.89%) |
May 08, 2020 | 144.69 | 145.31 | 143.96 | 144.30 | 2,532,670 | +1.86(+1.31%) |
May 07, 2020 | 142.75 | 144.03 | 141.82 | 142.44 | 2,644,798 | +1.75(+1.24%) |
May 06, 2020 | 142.77 | 143.27 | 140.32 | 140.69 | 2,297,822 | -1.90(-1.33%) |
May 05, 2020 | 142.76 | 145.14 | 142.13 | 142.59 | 2,488,991 | +1.42(+1.01%) |
May 04, 2020 | 141.46 | 141.51 | 138.95 | 141.17 | 2,649,881 | -1.66(-1.16%) |
May 01, 2020 | 143.79 | 143.79 | 141.09 | 142.82 | 3,387,678 | -2.87(-1.97%) |
Apr 30, 2020 | 146.38 | 147.58 | 144.27 | 145.70 | 4,120,535 | -2.97(-2.00%) |
Apr 29, 2020 | 150.59 | 151.57 | 148.42 | 148.67 | 3,047,417 | +1.54(+1.05%) |
Apr 28, 2020 | 147.28 | 148.13 | 144.98 | 147.13 | 3,479,922 | +2.19(+1.51%) |
Apr 27, 2020 | 145.79 | 147.01 | 144.08 | 144.94 | 5,082,217 | +2.62(+1.84%) |
Apr 24, 2020 | 142.68 | 144.13 | 139.91 | 142.32 | 5,264,506 | +3.47(+2.50%) |
Apr 23, 2020 | 143.08 | 144.30 | 138.59 | 138.86 | 6,835,478 | +4.73(+3.53%) |
Apr 22, 2020 | 133.61 | 135.28 | 132.09 | 134.13 | 4,354,889 | +2.45(+1.86%) |
Apr 21, 2020 | 129.94 | 132.95 | 128.76 | 131.67 | 4,440,813 | -2.01(-1.50%) |
Apr 20, 2020 | 134.32 | 136.02 | 131.81 | 133.68 | 4,704,131 | -2.99(-2.19%) |
Apr 17, 2020 | 135.49 | 137.55 | 134.59 | 136.67 | 5,572,905 | +5.38(+4.10%) |
Apr 16, 2020 | 133.65 | 134.05 | 128.81 | 131.29 | 5,499,518 | -2.43(-1.82%) |
Apr 15, 2020 | 134.42 | 134.42 | 130.96 | 133.72 | 3,791,370 | -2.11(-1.55%) |
Apr 14, 2020 | 135.94 | 137.98 | 134.77 | 135.83 | 2,452,153 | +1.89(+1.41%) |
Apr 13, 2020 | 134.80 | 135.93 | 131.94 | 133.94 | 2,769,339 | -1.67(-1.23%) |
Apr 09, 2020 | 137.92 | 139.68 | 134.08 | 135.61 | 4,974,641 | -0.81(-0.59%) |
Apr 08, 2020 | 134.51 | 137.49 | 132.59 | 136.42 | 3,976,367 | +3.52(+2.65%) |
Apr 07, 2020 | 138.90 | 139.97 | 132.45 | 132.91 | 5,186,772 | -1.91(-1.41%) |
Apr 06, 2020 | 132.92 | 136.12 | 132.86 | 134.81 | 5,336,577 | +8.46(+6.70%) |
Apr 03, 2020 | 128.45 | 129.98 | 124.54 | 126.35 | 4,483,527 | -2.95(-2.28%) |
Apr 02, 2020 | 123.34 | 129.81 | 122.91 | 129.29 | 6,590,276 | +4.84(+3.89%) |