Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.75 | 167.48 | 161.23 | 166.91 | 115,448 | +3.14(+1.91%) |
Jun 29, 2020 | 165.50 | 165.50 | 161.19 | 163.78 | 107,516 | -0.50(-0.30%) |
Jun 26, 2020 | 160.49 | 164.54 | 160.49 | 164.27 | 174,756 | +2.80(+1.73%) |
Jun 25, 2020 | 158.73 | 161.62 | 156.84 | 161.47 | 61,585 | +2.10(+1.32%) |
Jun 24, 2020 | 161.84 | 162.55 | 157.22 | 159.37 | 85,794 | -3.45(-2.12%) |
Jun 23, 2020 | 165.71 | 165.71 | 162.82 | 162.82 | 53,696 | -1.25(-0.76%) |
Jun 22, 2020 | 164.13 | 165.24 | 161.62 | 164.07 | 65,949 | +0.93(+0.57%) |
Jun 19, 2020 | 169.25 | 169.38 | 161.29 | 163.15 | 129,054 | -3.63(-2.18%) |
Jun 18, 2020 | 166.15 | 167.64 | 165.05 | 166.78 | 66,251 | -0.76(-0.45%) |
Jun 17, 2020 | 169.83 | 171.49 | 166.70 | 167.53 | 83,660 | -0.73(-0.43%) |
Jun 16, 2020 | 167.37 | 168.72 | 164.46 | 168.26 | 112,412 | +7.03(+4.36%) |
Jun 15, 2020 | 159.44 | 162.79 | 157.42 | 161.23 | 163,051 | -1.54(-0.95%) |
Jun 12, 2020 | 163.70 | 166.08 | 159.44 | 162.77 | 94,542 | +3.11(+1.95%) |
Jun 11, 2020 | 170.47 | 170.47 | 159.64 | 159.66 | 203,496 | -14.40(-8.27%) |
Jun 10, 2020 | 173.76 | 175.66 | 171.80 | 174.06 | 155,584 | +0.31(+0.18%) |
Jun 09, 2020 | 172.08 | 174.42 | 171.74 | 173.76 | 60,757 | -0.19(-0.11%) |
Jun 08, 2020 | 171.32 | 173.97 | 171.14 | 173.95 | 100,874 | +1.89(+1.10%) |
Jun 05, 2020 | 172.11 | 175.46 | 171.27 | 172.06 | 83,665 | -0.54(-0.31%) |
Jun 04, 2020 | 174.55 | 176.34 | 171.00 | 172.59 | 80,635 | -2.17(-1.24%) |
Jun 03, 2020 | 171.44 | 176.50 | 171.07 | 174.76 | 111,654 | +3.16(+1.84%) |
Jun 02, 2020 | 173.11 | 174.58 | 170.33 | 171.61 | 122,539 | -1.50(-0.87%) |
Jun 01, 2020 | 175.68 | 175.68 | 172.43 | 173.11 | 144,407 | -3.22(-1.83%) |
May 29, 2020 | 172.98 | 177.50 | 171.90 | 176.33 | 296,907 | +4.14(+2.40%) |
May 28, 2020 | 170.67 | 173.77 | 170.45 | 172.19 | 195,559 | +1.74(+1.02%) |
May 27, 2020 | 172.50 | 172.54 | 168.92 | 170.45 | 158,014 | -1.71(-0.99%) |
May 26, 2020 | 174.74 | 175.69 | 171.30 | 172.16 | 153,118 | +1.94(+1.14%) |
May 22, 2020 | 170.04 | 170.34 | 167.98 | 170.22 | 122,883 | -0.77(-0.45%) |
May 21, 2020 | 173.07 | 175.51 | 170.24 | 171.00 | 128,745 | -2.83(-1.63%) |
May 20, 2020 | 171.58 | 174.08 | 170.62 | 173.83 | 150,809 | +5.52(+3.28%) |
May 19, 2020 | 170.64 | 171.78 | 168.31 | 168.31 | 125,735 | +0.12(+0.07%) |
May 18, 2020 | 162.39 | 169.09 | 160.56 | 168.18 | 160,319 | +2.79(+1.69%) |
May 15, 2020 | 164.06 | 166.51 | 163.06 | 165.39 | 109,706 | -0.29(-0.17%) |
May 14, 2020 | 166.57 | 167.04 | 162.71 | 165.68 | 115,045 | -3.51(-2.08%) |
May 13, 2020 | 174.76 | 175.63 | 165.38 | 169.19 | 167,131 | -6.23(-3.55%) |
May 12, 2020 | 179.45 | 180.88 | 175.41 | 175.43 | 141,259 | -3.43(-1.92%) |
May 11, 2020 | 177.01 | 180.65 | 175.45 | 178.85 | 163,685 | -1.19(-0.66%) |
May 08, 2020 | 168.19 | 184.10 | 167.81 | 180.04 | 533,138 | +27.15(+17.75%) |
May 07, 2020 | 153.19 | 154.36 | 151.31 | 152.90 | 111,398 | +2.76(+1.84%) |
May 06, 2020 | 151.81 | 152.41 | 148.96 | 150.14 | 165,694 | -0.88(-0.58%) |
May 05, 2020 | 151.77 | 152.94 | 150.72 | 151.02 | 70,597 | +1.02(+0.68%) |
May 04, 2020 | 148.43 | 151.11 | 147.67 | 150.00 | 72,996 | +1.45(+0.98%) |
May 01, 2020 | 152.66 | 152.66 | 147.79 | 148.54 | 106,962 | -6.12(-3.96%) |
Apr 30, 2020 | 157.22 | 159.22 | 153.93 | 154.66 | 100,617 | -3.35(-2.12%) |
Apr 29, 2020 | 156.51 | 159.93 | 156.47 | 158.01 | 111,485 | +4.49(+2.92%) |
Apr 28, 2020 | 156.24 | 159.34 | 152.74 | 153.53 | 113,439 | -2.22(-1.43%) |
Apr 27, 2020 | 150.28 | 156.98 | 148.93 | 155.75 | 128,739 | +8.13(+5.51%) |
Apr 24, 2020 | 147.31 | 148.74 | 145.25 | 147.62 | 77,000 | +1.01(+0.69%) |
Apr 23, 2020 | 149.07 | 149.82 | 145.63 | 146.61 | 98,791 | -1.62(-1.09%) |
Apr 22, 2020 | 144.19 | 148.53 | 144.17 | 148.23 | 72,106 | +6.69(+4.73%) |
Apr 21, 2020 | 148.37 | 148.37 | 141.54 | 141.54 | 117,787 | -8.01(-5.35%) |
Apr 20, 2020 | 148.91 | 152.47 | 147.86 | 149.55 | 94,805 | -1.19(-0.79%) |
Apr 17, 2020 | 148.80 | 150.83 | 146.84 | 150.74 | 93,343 | +3.96(+2.70%) |
Apr 16, 2020 | 146.12 | 147.82 | 144.89 | 146.78 | 94,622 | +1.59(+1.09%) |
Apr 15, 2020 | 151.02 | 151.02 | 144.38 | 145.19 | 150,336 | -8.08(-5.27%) |
Apr 14, 2020 | 150.53 | 154.16 | 149.84 | 153.27 | 112,295 | +6.69(+4.56%) |
Apr 13, 2020 | 147.92 | 147.95 | 144.03 | 146.58 | 88,857 | -3.01(-2.01%) |
Apr 09, 2020 | 153.81 | 154.81 | 148.02 | 149.59 | 104,343 | -2.87(-1.88%) |
Apr 08, 2020 | 149.34 | 153.07 | 144.78 | 152.46 | 129,619 | +5.64(+3.84%) |
Apr 07, 2020 | 149.82 | 151.15 | 144.88 | 146.82 | 235,654 | -0.20(-0.14%) |
Apr 06, 2020 | 140.59 | 147.90 | 138.18 | 147.02 | 233,594 | +12.88(+9.60%) |
Apr 03, 2020 | 132.37 | 134.49 | 130.20 | 134.14 | 442,518 | +0.92(+0.69%) |
Apr 02, 2020 | 128.56 | 133.61 | 126.01 | 133.22 | 307,737 | +4.99(+3.89%) |