Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 160.12 | 166.43 | 158.68 | 164.28 | 2,178,714 | +3.79(+2.36%) |
Jun 29, 2020 | 162.97 | 163.31 | 156.55 | 160.49 | 947,951 | -1.93(-1.19%) |
Jun 26, 2020 | 165.30 | 166.60 | 158.40 | 162.42 | 1,484,000 | -1.83(-1.11%) |
Jun 25, 2020 | 160.67 | 164.56 | 157.61 | 164.25 | 1,011,077 | +5.96(+3.77%) |
Jun 24, 2020 | 162.64 | 165.46 | 153.22 | 158.29 | 1,640,576 | -5.22(-3.19%) |
Jun 23, 2020 | 167.90 | 168.01 | 162.19 | 163.51 | 1,490,184 | -3.13(-1.88%) |
Jun 22, 2020 | 165.95 | 168.56 | 162.62 | 166.64 | 1,677,615 | +3.08(+1.88%) |
Jun 19, 2020 | 164.23 | 168.38 | 160.53 | 163.56 | 1,937,100 | +2.78(+1.73%) |
Jun 18, 2020 | 152.98 | 162.90 | 152.27 | 160.78 | 2,281,107 | +9.79(+6.48%) |
Jun 17, 2020 | 147.55 | 155.71 | 146.55 | 150.99 | 2,000,446 | +5.30(+3.64%) |
Jun 16, 2020 | 145.42 | 148.15 | 141.44 | 145.69 | 1,467,057 | +2.75(+1.92%) |
Jun 15, 2020 | 137.86 | 144.50 | 137.13 | 142.94 | 1,357,214 | +1.81(+1.28%) |
Jun 12, 2020 | 141.67 | 144.94 | 136.53 | 141.13 | 968,500 | +3.93(+2.86%) |
Jun 11, 2020 | 141.42 | 145.85 | 134.91 | 137.20 | 1,776,867 | -8.90(-6.09%) |
Jun 10, 2020 | 141.13 | 146.86 | 140.33 | 146.10 | 1,363,366 | +6.98(+5.02%) |
Jun 09, 2020 | 141.80 | 143.85 | 138.92 | 139.12 | 972,253 | -3.94(-2.75%) |
Jun 08, 2020 | 137.00 | 143.71 | 134.33 | 143.06 | 1,603,195 | +6.45(+4.72%) |
Jun 05, 2020 | 133.10 | 136.73 | 127.26 | 136.61 | 1,907,700 | +0.85(+0.63%) |
Jun 04, 2020 | 141.00 | 142.51 | 135.05 | 135.76 | 1,571,695 | -6.93(-4.86%) |
Jun 03, 2020 | 144.44 | 145.86 | 141.14 | 142.69 | 1,079,291 | -1.30(-0.90%) |
Jun 02, 2020 | 146.78 | 148.27 | 141.50 | 143.99 | 1,005,028 | -2.07(-1.42%) |
Jun 01, 2020 | 143.23 | 147.48 | 142.80 | 146.06 | 888,775 | +2.12(+1.47%) |
May 29, 2020 | 140.01 | 144.39 | 138.11 | 143.94 | 985,300 | +4.11(+2.94%) |
May 28, 2020 | 135.80 | 143.49 | 135.11 | 139.83 | 1,213,881 | +3.79(+2.79%) |
May 27, 2020 | 140.97 | 141.50 | 127.57 | 136.04 | 3,101,419 | -7.31(-5.10%) |
May 26, 2020 | 151.24 | 151.50 | 141.69 | 143.35 | 1,937,331 | -5.25(-3.53%) |
May 22, 2020 | 144.99 | 150.35 | 143.85 | 148.60 | 1,275,900 | +5.88(+4.12%) |
May 21, 2020 | 141.00 | 144.80 | 140.31 | 142.72 | 1,224,489 | +1.85(+1.31%) |
May 20, 2020 | 140.50 | 144.89 | 139.25 | 140.87 | 1,379,689 | +3.34(+2.43%) |
May 19, 2020 | 135.56 | 140.35 | 134.13 | 137.53 | 2,410,877 | +8.57(+6.65%) |
May 18, 2020 | 133.00 | 136.49 | 127.62 | 128.96 | 1,924,504 | -0.99(-0.76%) |
May 15, 2020 | 123.68 | 130.05 | 122.22 | 129.95 | 1,767,600 | +4.45(+3.55%) |
May 14, 2020 | 120.00 | 125.50 | 118.35 | 125.50 | 1,560,142 | +3.33(+2.73%) |
May 13, 2020 | 127.12 | 127.88 | 117.70 | 122.17 | 2,358,292 | -5.11(-4.01%) |
May 12, 2020 | 130.00 | 133.41 | 125.34 | 127.28 | 2,104,438 | -1.12(-0.87%) |
May 11, 2020 | 128.27 | 133.46 | 127.01 | 128.40 | 2,088,557 | -2.25(-1.72%) |
May 08, 2020 | 118.10 | 131.31 | 114.00 | 130.65 | 3,401,900 | +11.69(+9.83%) |
May 07, 2020 | 115.00 | 120.39 | 110.20 | 118.96 | 6,402,169 | -3.54(-2.89%) |
May 06, 2020 | 117.94 | 125.47 | 117.25 | 122.50 | 3,084,925 | +6.44(+5.55%) |
May 05, 2020 | 112.05 | 118.28 | 112.01 | 116.06 | 1,459,518 | +5.30(+4.79%) |
May 04, 2020 | 103.84 | 111.30 | 103.59 | 110.76 | 1,537,346 | +5.01(+4.74%) |
May 01, 2020 | 109.24 | 111.84 | 103.65 | 105.75 | 2,325,200 | -7.43(-6.56%) |
Apr 30, 2020 | 113.00 | 118.35 | 112.32 | 113.18 | 1,341,711 | -0.17(-0.15%) |
Apr 29, 2020 | 110.64 | 115.52 | 106.78 | 113.35 | 1,859,432 | +5.02(+4.63%) |
Apr 28, 2020 | 116.38 | 116.72 | 108.25 | 108.33 | 1,577,927 | -5.69(-4.99%) |
Apr 27, 2020 | 114.71 | 115.90 | 113.04 | 114.02 | 1,009,413 | +1.48(+1.32%) |
Apr 24, 2020 | 113.36 | 114.00 | 109.06 | 112.54 | 1,289,300 | +0.65(+0.58%) |
Apr 23, 2020 | 110.00 | 115.83 | 109.00 | 111.89 | 1,679,128 | -4.16(-3.58%) |
Apr 22, 2020 | 115.00 | 118.89 | 114.50 | 116.05 | 1,094,809 | +4.82(+4.33%) |
Apr 21, 2020 | 122.43 | 125.00 | 108.13 | 111.23 | 2,840,153 | -13.63(-10.92%) |
Apr 20, 2020 | 119.78 | 128.98 | 118.09 | 124.86 | 1,394,948 | +3.54(+2.92%) |
Apr 17, 2020 | 121.80 | 122.37 | 117.56 | 121.32 | 1,113,100 | +3.82(+3.25%) |
Apr 16, 2020 | 122.63 | 124.47 | 115.86 | 117.50 | 1,561,771 | -1.01(-0.85%) |
Apr 15, 2020 | 115.41 | 119.33 | 113.08 | 118.51 | 1,295,280 | -1.05(-0.88%) |
Apr 14, 2020 | 115.11 | 122.33 | 115.07 | 119.56 | 2,522,110 | +10.26(+9.39%) |
Apr 13, 2020 | 108.83 | 110.97 | 105.26 | 109.30 | 1,662,407 | +1.38(+1.28%) |
Apr 09, 2020 | 100.69 | 112.99 | 100.69 | 107.92 | 3,450,200 | +10.98(+11.33%) |
Apr 08, 2020 | 91.00 | 98.50 | 89.52 | 96.94 | 1,750,296 | +7.71(+8.64%) |
Apr 07, 2020 | 95.66 | 96.38 | 89.08 | 89.23 | 2,593,524 | -0.67(-0.75%) |
Apr 06, 2020 | 86.54 | 90.73 | 85.50 | 89.90 | 2,138,449 | +8.16(+9.98%) |
Apr 03, 2020 | 85.00 | 86.05 | 79.90 | 81.74 | 2,340,000 | -1.76(-2.11%) |
Apr 02, 2020 | 87.78 | 89.77 | 80.69 | 83.50 | 3,247,727 | -5.06(-5.71%) |