Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.35 | 167.83 | 162.07 | 167.09 | 847,517 | +4.04(+2.48%) |
Jun 29, 2020 | 163.15 | 164.15 | 161.08 | 163.04 | 455,858 | +0.19(+0.11%) |
Jun 26, 2020 | 162.74 | 163.82 | 161.24 | 162.86 | 1,143,489 | -0.40(-0.24%) |
Jun 25, 2020 | 161.02 | 163.43 | 158.83 | 163.26 | 478,373 | +1.72(+1.07%) |
Jun 24, 2020 | 165.65 | 166.60 | 161.39 | 161.54 | 684,522 | -5.31(-3.18%) |
Jun 23, 2020 | 167.27 | 167.97 | 166.00 | 166.84 | 527,970 | +0.25(+0.15%) |
Jun 22, 2020 | 163.42 | 167.31 | 162.62 | 166.59 | 535,046 | +3.37(+2.07%) |
Jun 19, 2020 | 168.02 | 168.44 | 162.65 | 163.22 | 961,308 | -2.86(-1.72%) |
Jun 18, 2020 | 164.69 | 167.49 | 164.00 | 166.08 | 921,407 | +0.36(+0.22%) |
Jun 17, 2020 | 165.67 | 168.00 | 164.14 | 165.72 | 644,650 | +0.71(+0.43%) |
Jun 16, 2020 | 168.33 | 168.90 | 162.95 | 165.01 | 779,950 | +0.76(+0.46%) |
Jun 15, 2020 | 159.85 | 164.37 | 159.24 | 164.25 | 865,708 | +0.95(+0.58%) |
Jun 12, 2020 | 167.50 | 168.55 | 159.81 | 163.29 | 815,852 | -0.65(-0.40%) |
Jun 11, 2020 | 167.63 | 169.20 | 161.94 | 163.95 | 1,031,624 | -6.21(-3.65%) |
Jun 10, 2020 | 170.97 | 171.85 | 169.53 | 170.16 | 857,256 | +0.01(+0.01%) |
Jun 09, 2020 | 172.95 | 172.97 | 167.81 | 170.15 | 1,108,927 | -4.30(-2.46%) |
Jun 08, 2020 | 170.96 | 175.05 | 169.91 | 174.45 | 1,104,920 | +2.37(+1.38%) |
Jun 05, 2020 | 173.78 | 174.73 | 169.65 | 172.07 | 1,126,927 | +0.43(+0.25%) |
Jun 04, 2020 | 168.00 | 172.25 | 168.00 | 171.65 | 1,260,051 | +2.49(+1.47%) |
Jun 03, 2020 | 164.01 | 169.22 | 162.06 | 169.16 | 1,456,492 | +6.70(+4.12%) |
Jun 02, 2020 | 151.47 | 162.72 | 149.78 | 162.46 | 1,685,136 | +11.73(+7.78%) |
Jun 01, 2020 | 149.54 | 152.28 | 148.99 | 150.73 | 977,024 | +1.45(+0.97%) |
May 29, 2020 | 150.51 | 150.87 | 147.05 | 149.28 | 1,472,771 | -0.43(-0.29%) |
May 28, 2020 | 148.40 | 151.62 | 147.14 | 149.71 | 1,799,952 | +3.01(+2.05%) |
May 27, 2020 | 148.69 | 149.93 | 145.45 | 146.69 | 1,860,655 | -0.34(-0.23%) |
May 26, 2020 | 145.54 | 149.47 | 144.89 | 147.03 | 1,157,590 | +4.10(+2.87%) |
May 22, 2020 | 142.01 | 143.76 | 142.01 | 142.93 | 755,570 | +0.32(+0.23%) |
May 21, 2020 | 144.12 | 145.04 | 142.01 | 142.61 | 625,814 | -2.35(-1.62%) |
May 20, 2020 | 143.50 | 146.39 | 143.50 | 144.96 | 899,267 | +3.20(+2.26%) |
May 19, 2020 | 141.60 | 143.42 | 141.29 | 141.76 | 746,520 | +0.11(+0.08%) |
May 18, 2020 | 143.73 | 144.58 | 140.72 | 141.66 | 1,119,640 | +1.63(+1.16%) |
May 15, 2020 | 139.12 | 141.03 | 138.00 | 140.03 | 1,524,892 | -0.60(-0.43%) |
May 14, 2020 | 137.18 | 140.75 | 136.51 | 140.63 | 907,145 | +2.07(+1.50%) |
May 13, 2020 | 140.59 | 140.87 | 136.86 | 138.55 | 950,600 | -2.49(-1.77%) |
May 12, 2020 | 142.77 | 143.86 | 140.87 | 141.04 | 1,027,534 | -2.01(-1.40%) |
May 11, 2020 | 144.13 | 145.16 | 142.85 | 143.05 | 1,153,908 | -1.78(-1.23%) |
May 08, 2020 | 144.29 | 146.12 | 144.00 | 144.84 | 522,083 | +1.04(+0.72%) |
May 07, 2020 | 143.81 | 145.32 | 142.95 | 143.80 | 681,953 | +1.99(+1.40%) |
May 06, 2020 | 142.55 | 143.59 | 141.26 | 141.81 | 725,315 | -0.35(-0.25%) |
May 05, 2020 | 138.08 | 143.34 | 138.08 | 142.16 | 1,010,973 | +4.76(+3.46%) |
May 04, 2020 | 132.60 | 137.59 | 131.51 | 137.40 | 901,630 | +3.70(+2.77%) |
May 01, 2020 | 132.99 | 134.41 | 131.72 | 133.69 | 724,543 | -0.98(-0.73%) |
Apr 30, 2020 | 137.42 | 137.82 | 134.41 | 134.67 | 1,075,904 | -4.46(-3.21%) |
Apr 29, 2020 | 138.57 | 140.19 | 136.36 | 139.13 | 808,323 | +2.73(+2.00%) |
Apr 28, 2020 | 136.32 | 138.85 | 134.48 | 136.40 | 819,981 | +2.51(+1.88%) |
Apr 27, 2020 | 128.81 | 134.31 | 128.37 | 133.89 | 912,198 | +6.47(+5.08%) |
Apr 24, 2020 | 127.36 | 127.70 | 125.45 | 127.42 | 634,400 | +0.10(+0.08%) |
Apr 23, 2020 | 128.39 | 129.72 | 127.09 | 127.33 | 810,137 | -1.13(-0.88%) |
Apr 22, 2020 | 126.91 | 128.87 | 124.33 | 128.46 | 1,171,834 | +2.38(+1.88%) |
Apr 21, 2020 | 122.17 | 129.50 | 118.47 | 126.08 | 2,671,992 | +4.10(+3.36%) |
Apr 20, 2020 | 122.59 | 126.69 | 119.66 | 121.98 | 1,514,334 | -2.09(-1.69%) |
Apr 17, 2020 | 120.41 | 124.22 | 120.41 | 124.08 | 1,078,924 | +5.79(+4.89%) |
Apr 16, 2020 | 121.14 | 121.79 | 116.88 | 118.29 | 980,153 | -2.19(-1.82%) |
Apr 15, 2020 | 122.84 | 123.85 | 120.26 | 120.48 | 876,279 | -5.36(-4.26%) |
Apr 14, 2020 | 119.56 | 126.54 | 117.44 | 125.84 | 1,248,230 | +8.11(+6.89%) |
Apr 13, 2020 | 119.48 | 120.30 | 114.97 | 117.73 | 1,196,458 | -2.72(-2.25%) |
Apr 09, 2020 | 119.64 | 124.11 | 119.45 | 120.44 | 900,805 | +1.49(+1.26%) |
Apr 08, 2020 | 113.84 | 120.39 | 112.16 | 118.95 | 771,402 | +6.24(+5.54%) |
Apr 07, 2020 | 116.96 | 119.59 | 112.49 | 112.70 | 1,319,545 | +2.32(+2.10%) |
Apr 06, 2020 | 107.90 | 111.46 | 106.90 | 110.39 | 1,062,646 | +7.01(+6.78%) |
Apr 03, 2020 | 104.96 | 108.68 | 102.44 | 103.38 | 817,263 | -2.61(-2.46%) |
Apr 02, 2020 | 108.63 | 110.76 | 103.78 | 105.98 | 1,201,316 | -4.03(-3.67%) |