Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 160.37 | 163.43 | 159.71 | 162.64 | 142,912 | +2.21(+1.38%) |
Jun 29, 2020 | 156.76 | 160.53 | 156.48 | 160.43 | 180,037 | +4.28(+2.74%) |
Jun 26, 2020 | 158.71 | 159.26 | 155.28 | 156.15 | 514,100 | -3.35(-2.10%) |
Jun 25, 2020 | 156.05 | 159.50 | 155.00 | 159.50 | 84,011 | +1.92(+1.22%) |
Jun 24, 2020 | 160.88 | 161.06 | 157.41 | 157.58 | 135,343 | -5.16(-3.17%) |
Jun 23, 2020 | 162.63 | 163.41 | 161.16 | 162.74 | 164,876 | +2.13(+1.33%) |
Jun 22, 2020 | 159.31 | 160.87 | 158.12 | 160.61 | 463,347 | -0.19(-0.12%) |
Jun 19, 2020 | 165.78 | 165.78 | 159.33 | 160.80 | 141,100 | -2.37(-1.45%) |
Jun 18, 2020 | 162.66 | 164.41 | 162.00 | 163.17 | 100,584 | -0.49(-0.30%) |
Jun 17, 2020 | 164.25 | 165.57 | 163.47 | 163.66 | 202,739 | -0.58(-0.35%) |
Jun 16, 2020 | 170.24 | 170.24 | 161.99 | 164.24 | 242,692 | +2.13(+1.31%) |
Jun 15, 2020 | 154.62 | 163.09 | 154.62 | 162.11 | 149,395 | +0.71(+0.44%) |
Jun 12, 2020 | 163.92 | 164.10 | 157.28 | 161.40 | 158,500 | +4.47(+2.85%) |
Jun 11, 2020 | 160.31 | 163.36 | 156.65 | 156.93 | 382,328 | -13.27(-7.80%) |
Jun 10, 2020 | 173.85 | 173.85 | 169.27 | 170.20 | 199,013 | -4.48(-2.56%) |
Jun 09, 2020 | 174.46 | 175.41 | 172.53 | 174.68 | 725,067 | -3.90(-2.18%) |
Jun 08, 2020 | 179.00 | 179.36 | 176.61 | 178.58 | 522,363 | +3.24(+1.85%) |
Jun 05, 2020 | 179.88 | 179.88 | 174.85 | 175.34 | 330,900 | +5.31(+3.12%) |
Jun 04, 2020 | 168.73 | 170.81 | 167.00 | 170.03 | 253,124 | +2.33(+1.39%) |
Jun 03, 2020 | 164.31 | 168.33 | 164.31 | 167.70 | 208,459 | +5.42(+3.34%) |
Jun 02, 2020 | 160.67 | 162.84 | 160.17 | 162.28 | 195,286 | +3.04(+1.91%) |
Jun 01, 2020 | 161.04 | 161.04 | 157.83 | 159.24 | 112,810 | -0.11(-0.07%) |
May 29, 2020 | 158.36 | 160.16 | 157.58 | 159.35 | 142,700 | -0.56(-0.35%) |
May 28, 2020 | 164.01 | 164.01 | 159.30 | 159.91 | 206,423 | -2.45(-1.51%) |
May 27, 2020 | 161.96 | 162.56 | 158.57 | 162.36 | 240,994 | +4.52(+2.86%) |
May 26, 2020 | 155.64 | 158.89 | 155.46 | 157.84 | 336,469 | +7.54(+5.02%) |
May 22, 2020 | 149.26 | 150.47 | 148.52 | 150.30 | 114,400 | +0.37(+0.25%) |
May 21, 2020 | 151.73 | 151.73 | 148.97 | 149.93 | 145,340 | -0.49(-0.33%) |
May 20, 2020 | 149.22 | 152.38 | 148.85 | 150.42 | 431,936 | +4.46(+3.06%) |
May 19, 2020 | 148.01 | 149.33 | 145.96 | 145.96 | 199,539 | -1.57(-1.06%) |
May 18, 2020 | 142.33 | 148.32 | 142.33 | 147.53 | 162,005 | +9.97(+7.25%) |
May 15, 2020 | 137.08 | 139.49 | 136.91 | 137.56 | 140,100 | -1.70(-1.22%) |
May 14, 2020 | 137.63 | 139.37 | 133.08 | 139.26 | 181,052 | +0.63(+0.45%) |
May 13, 2020 | 141.65 | 141.65 | 137.25 | 138.63 | 159,515 | -3.10(-2.19%) |
May 12, 2020 | 146.34 | 146.68 | 141.73 | 141.73 | 181,287 | -4.16(-2.85%) |
May 11, 2020 | 144.84 | 147.26 | 144.78 | 145.89 | 362,756 | -1.72(-1.17%) |
May 08, 2020 | 143.74 | 148.00 | 143.74 | 147.61 | 189,300 | +4.89(+3.43%) |
May 07, 2020 | 142.58 | 144.76 | 142.20 | 142.72 | 180,799 | +2.24(+1.59%) |
May 06, 2020 | 143.37 | 143.37 | 140.18 | 140.48 | 248,233 | -2.03(-1.42%) |
May 05, 2020 | 144.24 | 145.05 | 142.19 | 142.51 | 223,780 | +1.18(+0.83%) |
May 04, 2020 | 141.73 | 142.12 | 139.33 | 141.33 | 282,262 | -3.44(-2.38%) |
May 01, 2020 | 147.20 | 147.20 | 143.64 | 144.78 | 212,100 | -5.14(-3.43%) |
Apr 30, 2020 | 153.38 | 153.38 | 149.54 | 149.92 | 212,668 | -4.48(-2.90%) |
Apr 29, 2020 | 155.11 | 155.60 | 152.99 | 154.40 | 457,661 | +4.13(+2.75%) |
Apr 28, 2020 | 151.40 | 152.10 | 148.87 | 150.27 | 241,103 | +1.37(+0.92%) |
Apr 27, 2020 | 147.88 | 149.99 | 145.87 | 148.90 | 626,210 | +4.13(+2.85%) |
Apr 24, 2020 | 143.67 | 145.09 | 141.56 | 144.77 | 77,900 | +2.64(+1.86%) |
Apr 23, 2020 | 142.21 | 144.52 | 142.05 | 142.13 | 194,062 | +2.00(+1.43%) |
Apr 22, 2020 | 143.91 | 143.94 | 139.80 | 140.13 | 220,534 | -0.18(-0.13%) |
Apr 21, 2020 | 139.19 | 141.42 | 138.49 | 140.31 | 273,303 | -2.30(-1.61%) |
Apr 20, 2020 | 145.89 | 145.96 | 141.22 | 142.61 | 340,594 | -4.67(-3.17%) |
Apr 17, 2020 | 148.00 | 148.16 | 145.16 | 147.28 | 151,900 | +4.48(+3.14%) |
Apr 16, 2020 | 143.22 | 143.22 | 139.69 | 142.80 | 131,294 | -0.38(-0.26%) |
Apr 15, 2020 | 145.02 | 145.02 | 141.16 | 143.18 | 152,843 | -3.09(-2.12%) |
Apr 14, 2020 | 146.84 | 148.58 | 145.31 | 146.27 | 150,450 | +2.26(+1.57%) |
Apr 13, 2020 | 147.00 | 148.34 | 143.06 | 144.01 | 138,387 | -3.42(-2.32%) |
Apr 09, 2020 | 151.64 | 151.64 | 145.30 | 147.43 | 229,000 | +1.77(+1.21%) |
Apr 08, 2020 | 144.50 | 146.74 | 142.01 | 145.66 | 308,371 | +4.82(+3.42%) |
Apr 07, 2020 | 145.13 | 147.21 | 140.39 | 140.84 | 298,093 | +0.60(+0.43%) |
Apr 06, 2020 | 137.02 | 140.98 | 136.42 | 140.24 | 308,304 | +9.56(+7.32%) |
Apr 03, 2020 | 133.97 | 134.16 | 129.43 | 130.68 | 154,800 | -2.57(-1.93%) |
Apr 02, 2020 | 131.44 | 133.49 | 129.32 | 133.25 | 134,978 | +1.67(+1.27%) |