Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.10 | 167.57 | 161.82 | 166.83 | 848,810 | +4.04(+2.48%) |
Jun 29, 2020 | 162.90 | 163.90 | 160.83 | 162.79 | 456,554 | +0.18(+0.11%) |
Jun 26, 2020 | 162.49 | 163.57 | 161.00 | 162.61 | 1,145,233 | -0.40(-0.24%) |
Jun 25, 2020 | 160.78 | 163.18 | 158.59 | 163.01 | 479,103 | +1.72(+1.07%) |
Jun 24, 2020 | 165.40 | 166.35 | 161.14 | 161.29 | 685,567 | -5.30(-3.18%) |
Jun 23, 2020 | 167.02 | 167.71 | 165.75 | 166.59 | 528,776 | +0.25(+0.15%) |
Jun 22, 2020 | 163.17 | 167.06 | 162.38 | 166.34 | 535,862 | +3.37(+2.07%) |
Jun 19, 2020 | 167.76 | 168.19 | 162.41 | 162.97 | 962,775 | -2.85(-1.72%) |
Jun 18, 2020 | 164.44 | 167.23 | 163.75 | 165.82 | 922,813 | +0.36(+0.22%) |
Jun 17, 2020 | 165.41 | 167.75 | 163.89 | 165.46 | 645,634 | +0.71(+0.43%) |
Jun 16, 2020 | 168.07 | 168.64 | 162.70 | 164.75 | 781,140 | +0.76(+0.46%) |
Jun 15, 2020 | 159.61 | 164.12 | 159.00 | 164.00 | 867,029 | +0.95(+0.58%) |
Jun 12, 2020 | 167.25 | 168.30 | 159.56 | 163.05 | 817,096 | -0.65(-0.40%) |
Jun 11, 2020 | 167.38 | 168.94 | 161.69 | 163.70 | 1,033,198 | -6.20(-3.65%) |
Jun 10, 2020 | 170.72 | 171.59 | 169.27 | 169.90 | 858,564 | +0.01(+0.01%) |
Jun 09, 2020 | 172.69 | 172.70 | 167.56 | 169.89 | 1,110,619 | -4.29(-2.46%) |
Jun 08, 2020 | 170.69 | 174.78 | 169.65 | 174.18 | 1,106,606 | +2.37(+1.38%) |
Jun 05, 2020 | 173.51 | 174.46 | 169.39 | 171.81 | 1,128,646 | +0.43(+0.25%) |
Jun 04, 2020 | 167.75 | 171.99 | 167.75 | 171.38 | 1,261,974 | +2.48(+1.47%) |
Jun 03, 2020 | 163.76 | 168.97 | 161.81 | 168.90 | 1,458,715 | +6.69(+4.12%) |
Jun 02, 2020 | 151.24 | 162.47 | 149.56 | 162.21 | 1,687,707 | +11.72(+7.78%) |
Jun 01, 2020 | 149.31 | 152.04 | 148.76 | 150.50 | 978,515 | +1.45(+0.97%) |
May 29, 2020 | 150.28 | 150.64 | 146.83 | 149.05 | 1,475,019 | -0.43(-0.29%) |
May 28, 2020 | 148.18 | 151.39 | 146.91 | 149.48 | 1,802,698 | +3.01(+2.05%) |
May 27, 2020 | 148.47 | 149.70 | 145.23 | 146.47 | 1,863,494 | -0.34(-0.23%) |
May 26, 2020 | 145.32 | 149.24 | 144.67 | 146.81 | 1,159,356 | +4.10(+2.87%) |
May 22, 2020 | 141.79 | 143.54 | 141.79 | 142.71 | 756,723 | +0.32(+0.22%) |
May 21, 2020 | 143.90 | 144.82 | 141.79 | 142.39 | 626,769 | -2.35(-1.62%) |
May 20, 2020 | 143.28 | 146.16 | 143.28 | 144.74 | 900,639 | +3.20(+2.26%) |
May 19, 2020 | 141.38 | 143.20 | 141.07 | 141.55 | 747,659 | +0.11(+0.08%) |
May 18, 2020 | 143.51 | 144.36 | 140.50 | 141.44 | 1,121,348 | +1.63(+1.16%) |
May 15, 2020 | 138.91 | 140.82 | 137.78 | 139.81 | 1,527,219 | -0.60(-0.43%) |
May 14, 2020 | 136.97 | 140.54 | 136.30 | 140.41 | 908,529 | +2.07(+1.50%) |
May 13, 2020 | 140.37 | 140.66 | 136.65 | 138.34 | 952,050 | -2.49(-1.77%) |
May 12, 2020 | 142.55 | 143.64 | 140.66 | 140.83 | 1,029,101 | -2.00(-1.40%) |
May 11, 2020 | 143.91 | 144.94 | 142.63 | 142.83 | 1,155,669 | -1.78(-1.23%) |
May 08, 2020 | 144.07 | 145.90 | 143.78 | 144.62 | 522,880 | +1.04(+0.72%) |
May 07, 2020 | 143.59 | 145.10 | 142.74 | 143.58 | 682,993 | +1.99(+1.40%) |
May 06, 2020 | 142.33 | 143.38 | 141.04 | 141.59 | 726,422 | -0.35(-0.25%) |
May 05, 2020 | 137.87 | 143.12 | 137.87 | 141.94 | 1,012,515 | +4.75(+3.47%) |
May 04, 2020 | 132.40 | 137.38 | 131.31 | 137.19 | 903,006 | +3.70(+2.77%) |
May 01, 2020 | 132.78 | 134.21 | 131.52 | 133.49 | 725,648 | -0.98(-0.73%) |
Apr 30, 2020 | 137.21 | 137.61 | 134.20 | 134.47 | 1,077,546 | -4.45(-3.21%) |
Apr 29, 2020 | 138.36 | 139.98 | 136.15 | 138.92 | 809,557 | +2.73(+2.00%) |
Apr 28, 2020 | 136.12 | 138.64 | 134.28 | 136.19 | 821,232 | +2.51(+1.88%) |
Apr 27, 2020 | 128.61 | 134.11 | 128.18 | 133.69 | 913,589 | +6.46(+5.08%) |
Apr 24, 2020 | 127.17 | 127.51 | 125.26 | 127.23 | 635,368 | +0.10(+0.08%) |
Apr 23, 2020 | 128.20 | 129.52 | 126.90 | 127.13 | 811,373 | -1.13(-0.88%) |
Apr 22, 2020 | 126.72 | 128.67 | 124.14 | 128.26 | 1,173,622 | +2.37(+1.88%) |
Apr 21, 2020 | 121.98 | 129.30 | 118.29 | 125.89 | 2,676,068 | +4.09(+3.36%) |
Apr 20, 2020 | 122.41 | 126.50 | 119.47 | 121.80 | 1,516,644 | -2.09(-1.69%) |
Apr 17, 2020 | 120.23 | 124.03 | 120.23 | 123.89 | 1,080,570 | +5.78(+4.89%) |
Apr 16, 2020 | 120.95 | 121.60 | 116.70 | 118.11 | 981,649 | -2.19(-1.82%) |
Apr 15, 2020 | 122.65 | 123.67 | 120.07 | 120.30 | 877,616 | -5.35(-4.26%) |
Apr 14, 2020 | 119.38 | 126.35 | 117.27 | 125.65 | 1,250,134 | +8.10(+6.89%) |
Apr 13, 2020 | 119.30 | 120.11 | 114.80 | 117.55 | 1,198,283 | -2.71(-2.25%) |
Apr 09, 2020 | 119.45 | 123.92 | 119.27 | 120.26 | 902,179 | +1.49(+1.26%) |
Apr 08, 2020 | 113.67 | 120.21 | 111.99 | 118.77 | 772,579 | +6.23(+5.54%) |
Apr 07, 2020 | 116.78 | 119.41 | 112.32 | 112.53 | 1,321,558 | +2.31(+2.10%) |
Apr 06, 2020 | 107.74 | 111.29 | 106.74 | 110.22 | 1,064,267 | +7.00(+6.78%) |
Apr 03, 2020 | 104.80 | 108.51 | 102.29 | 103.22 | 818,510 | -2.60(-2.46%) |
Apr 02, 2020 | 108.47 | 110.59 | 103.62 | 105.82 | 1,203,149 | -4.03(-3.67%) |