Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 163.92 | 163.92 | 158.25 | 161.55 | 4,556 | -4.65(-2.80%) |
Jun 29, 2020 | 159.75 | 166.35 | 153.15 | 166.20 | 3,454 | +5.10(+3.17%) |
Jun 26, 2020 | 166.20 | 167.85 | 156.15 | 161.10 | 50,060 | -5.85(-3.50%) |
Jun 25, 2020 | 168.30 | 171.00 | 162.15 | 166.95 | 5,350 | -0.15(-0.09%) |
Jun 24, 2020 | 167.25 | 169.50 | 160.05 | 167.10 | 5,178 | +2.70(+1.64%) |
Jun 23, 2020 | 165.00 | 168.90 | 162.45 | 164.40 | 3,078 | +0.90(+0.55%) |
Jun 22, 2020 | 162.15 | 166.05 | 162.15 | 163.50 | 1,907 | +0.45(+0.28%) |
Jun 19, 2020 | 165.00 | 166.50 | 160.95 | 163.05 | 1,993 | -1.65(-1.00%) |
Jun 18, 2020 | 164.25 | 168.60 | 160.02 | 164.70 | 1,611 | +0.90(+0.55%) |
Jun 17, 2020 | 167.40 | 170.40 | 162.45 | 163.80 | 2,494 | -2.25(-1.36%) |
Jun 16, 2020 | 163.05 | 169.50 | 162.07 | 166.05 | 2,009 | +4.65(+2.88%) |
Jun 15, 2020 | 159.00 | 165.15 | 156.00 | 161.40 | 3,497 | +4.80(+3.07%) |
Jun 12, 2020 | 155.25 | 160.35 | 155.25 | 156.60 | 1,580 | +2.10(+1.36%) |
Jun 11, 2020 | 159.78 | 159.78 | 150.00 | 154.50 | 3,153 | -5.85(-3.65%) |
Jun 10, 2020 | 159.00 | 163.20 | 156.75 | 160.35 | 2,025 | +1.95(+1.23%) |
Jun 09, 2020 | 167.40 | 167.40 | 158.25 | 158.40 | 4,617 | -7.65(-4.61%) |
Jun 08, 2020 | 171.90 | 172.95 | 165.15 | 166.05 | 3,866 | -2.70(-1.60%) |
Jun 05, 2020 | 166.35 | 169.50 | 162.45 | 168.75 | 3,300 | +1.95(+1.17%) |
Jun 04, 2020 | 168.90 | 170.85 | 163.35 | 166.80 | 1,570 | -3.30(-1.94%) |
Jun 03, 2020 | 169.35 | 176.25 | 167.13 | 170.10 | 2,454 | -1.20(-0.70%) |
Jun 02, 2020 | 166.80 | 174.60 | 165.00 | 171.30 | 3,733 | +4.65(+2.79%) |
Jun 01, 2020 | 172.05 | 174.65 | 166.50 | 166.65 | 3,550 | -5.40(-3.14%) |
May 29, 2020 | 167.10 | 177.45 | 163.16 | 172.05 | 6,740 | +5.62(+3.38%) |
May 28, 2020 | 164.85 | 170.25 | 160.47 | 166.43 | 4,880 | +3.68(+2.26%) |
May 27, 2020 | 160.95 | 164.85 | 156.75 | 162.75 | 1,981 | +1.65(+1.02%) |
May 26, 2020 | 163.50 | 168.53 | 155.25 | 161.10 | 4,653 | +0.15(+0.09%) |
May 22, 2020 | 158.55 | 161.70 | 156.45 | 160.95 | 2,153 | +4.20(+2.68%) |
May 21, 2020 | 155.85 | 158.32 | 153.45 | 156.75 | 3,094 | +3.30(+2.15%) |
May 20, 2020 | 153.90 | 162.90 | 151.65 | 153.45 | 4,779 | -2.25(-1.45%) |
May 19, 2020 | 152.25 | 158.70 | 151.20 | 155.70 | 3,982 | +4.35(+2.87%) |
May 18, 2020 | 148.95 | 153.43 | 144.45 | 151.35 | 5,474 | +5.55(+3.81%) |
May 15, 2020 | 146.55 | 148.80 | 142.65 | 145.80 | 2,253 | -1.35(-0.92%) |
May 14, 2020 | 145.50 | 150.60 | 140.26 | 147.15 | 4,232 | -1.35(-0.91%) |
May 13, 2020 | 150.90 | 154.26 | 144.45 | 148.50 | 3,004 | -2.40(-1.59%) |
May 12, 2020 | 146.55 | 156.60 | 146.55 | 150.90 | 4,587 | +4.35(+2.97%) |
May 11, 2020 | 144.60 | 148.20 | 138.15 | 146.55 | 5,072 | +1.05(+0.72%) |
May 08, 2020 | 149.55 | 152.25 | 142.50 | 145.50 | 4,553 | -1.05(-0.72%) |
May 07, 2020 | 148.35 | 150.00 | 141.00 | 146.55 | 6,808 | +0.45(+0.31%) |
May 06, 2020 | 140.10 | 148.50 | 140.10 | 146.10 | 5,334 | +4.95(+3.51%) |
May 05, 2020 | 151.65 | 153.15 | 136.72 | 141.15 | 5,627 | -5.55(-3.78%) |
May 04, 2020 | 142.50 | 151.51 | 140.37 | 146.70 | 5,931 | +4.20(+2.95%) |
May 01, 2020 | 142.50 | 148.50 | 135.90 | 142.50 | 4,753 | +0.00(+0.00%) |
Apr 30, 2020 | 140.40 | 143.10 | 135.34 | 142.50 | 4,798 | +2.85(+2.04%) |
Apr 29, 2020 | 137.25 | 140.55 | 134.00 | 139.65 | 2,869 | +4.35(+3.22%) |
Apr 28, 2020 | 136.35 | 138.30 | 133.65 | 135.30 | 3,198 | +0.45(+0.33%) |
Apr 27, 2020 | 141.90 | 141.90 | 132.75 | 134.85 | 5,718 | -1.35(-0.99%) |
Apr 24, 2020 | 137.70 | 143.25 | 136.05 | 136.20 | 2,206 | +1.20(+0.89%) |
Apr 23, 2020 | 136.50 | 139.20 | 131.55 | 135.00 | 3,763 | -4.95(-3.54%) |
Apr 22, 2020 | 137.25 | 141.60 | 135.00 | 139.95 | 3,433 | +1.35(+0.97%) |
Apr 21, 2020 | 138.07 | 141.75 | 133.72 | 138.60 | 1,369 | +0.45(+0.33%) |
Apr 20, 2020 | 141.15 | 143.25 | 137.85 | 138.15 | 1,966 | -3.00(-2.13%) |
Apr 17, 2020 | 139.05 | 142.20 | 135.60 | 141.15 | 2,520 | +4.35(+3.18%) |
Apr 16, 2020 | 138.15 | 143.85 | 136.80 | 136.80 | 1,891 | -0.45(-0.33%) |
Apr 15, 2020 | 132.60 | 138.00 | 132.60 | 137.25 | 1,055 | +3.75(+2.81%) |
Apr 14, 2020 | 132.15 | 137.25 | 127.65 | 133.50 | 2,926 | +1.50(+1.14%) |
Apr 13, 2020 | 132.00 | 133.50 | 126.38 | 132.00 | 1,190 | +2.25(+1.73%) |
Apr 09, 2020 | 121.50 | 132.60 | 121.12 | 129.75 | 2,480 | +5.40(+4.34%) |
Apr 08, 2020 | 125.25 | 127.05 | 120.15 | 124.35 | 2,000 | -2.25(-1.78%) |
Apr 07, 2020 | 126.75 | 129.15 | 123.00 | 126.60 | 1,186 | -0.90(-0.71%) |
Apr 06, 2020 | 134.85 | 136.95 | 125.83 | 127.50 | 4,350 | -5.85(-4.39%) |
Apr 03, 2020 | 129.00 | 134.40 | 126.45 | 133.35 | 693 | +4.35(+3.37%) |
Apr 02, 2020 | 126.90 | 138.15 | 126.60 | 129.00 | 3,272 | +0.00(+0.00%) |