Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.98 | 169.30 | 160.80 | 168.46 | 180,993 | +5.97(+3.67%) |
Jun 29, 2020 | 160.49 | 162.79 | 159.79 | 162.49 | 164,859 | +2.76(+1.73%) |
Jun 26, 2020 | 161.75 | 163.18 | 158.62 | 159.73 | 196,100 | -2.94(-1.81%) |
Jun 25, 2020 | 162.27 | 163.98 | 159.50 | 162.67 | 309,011 | +0.09(+0.06%) |
Jun 24, 2020 | 167.32 | 167.47 | 161.56 | 162.58 | 321,964 | -5.01(-2.99%) |
Jun 23, 2020 | 160.85 | 168.77 | 160.62 | 167.59 | 466,370 | +8.54(+5.37%) |
Jun 22, 2020 | 162.26 | 162.43 | 157.05 | 159.05 | 145,854 | -2.57(-1.59%) |
Jun 19, 2020 | 160.00 | 162.29 | 159.58 | 161.62 | 239,200 | +2.90(+1.83%) |
Jun 18, 2020 | 159.31 | 162.00 | 157.41 | 158.72 | 159,740 | -0.56(-0.35%) |
Jun 17, 2020 | 160.46 | 162.00 | 157.78 | 159.28 | 143,056 | -0.75(-0.47%) |
Jun 16, 2020 | 163.06 | 165.86 | 159.37 | 160.03 | 268,701 | +0.17(+0.11%) |
Jun 15, 2020 | 155.73 | 160.61 | 155.45 | 159.86 | 128,580 | +1.79(+1.13%) |
Jun 12, 2020 | 161.14 | 164.10 | 155.28 | 158.07 | 230,000 | +2.41(+1.55%) |
Jun 11, 2020 | 161.30 | 164.14 | 155.48 | 155.66 | 245,188 | -9.92(-5.99%) |
Jun 10, 2020 | 160.88 | 167.00 | 160.01 | 165.58 | 315,328 | +6.17(+3.87%) |
Jun 09, 2020 | 162.35 | 162.83 | 159.33 | 159.41 | 170,525 | -2.95(-1.82%) |
Jun 08, 2020 | 162.62 | 164.09 | 161.16 | 162.36 | 257,538 | -0.26(-0.16%) |
Jun 05, 2020 | 166.95 | 167.16 | 162.17 | 162.62 | 276,900 | -2.29(-1.39%) |
Jun 04, 2020 | 168.02 | 170.27 | 164.12 | 164.91 | 319,206 | -4.57(-2.70%) |
Jun 03, 2020 | 170.94 | 173.77 | 168.77 | 169.48 | 206,465 | -1.46(-0.85%) |
Jun 02, 2020 | 169.35 | 171.50 | 168.06 | 170.94 | 144,655 | +1.20(+0.71%) |
Jun 01, 2020 | 167.64 | 172.18 | 165.93 | 169.74 | 202,979 | +1.29(+0.77%) |
May 29, 2020 | 166.22 | 169.00 | 163.16 | 168.45 | 217,500 | +2.84(+1.71%) |
May 28, 2020 | 165.87 | 167.14 | 164.38 | 165.61 | 268,873 | +1.13(+0.69%) |
May 27, 2020 | 168.54 | 168.54 | 162.63 | 164.48 | 349,264 | -3.22(-1.92%) |
May 26, 2020 | 168.03 | 171.79 | 166.93 | 167.70 | 356,602 | +1.19(+0.71%) |
May 22, 2020 | 164.61 | 170.00 | 164.61 | 166.51 | 416,700 | +1.77(+1.07%) |
May 21, 2020 | 162.19 | 166.10 | 162.03 | 164.74 | 228,659 | +0.35(+0.21%) |
May 20, 2020 | 160.27 | 165.00 | 160.14 | 164.39 | 249,688 | +5.15(+3.23%) |
May 19, 2020 | 162.18 | 162.97 | 159.12 | 159.24 | 191,298 | -2.93(-1.81%) |
May 18, 2020 | 160.11 | 162.60 | 158.59 | 162.17 | 151,532 | +5.14(+3.27%) |
May 15, 2020 | 154.61 | 157.38 | 154.00 | 157.03 | 169,100 | +1.72(+1.11%) |
May 14, 2020 | 153.66 | 155.59 | 151.54 | 155.31 | 276,245 | +0.58(+0.37%) |
May 13, 2020 | 154.00 | 157.77 | 153.61 | 154.73 | 232,949 | -0.62(-0.40%) |
May 12, 2020 | 160.42 | 161.70 | 154.71 | 155.35 | 230,351 | -5.73(-3.56%) |
May 11, 2020 | 157.50 | 162.14 | 156.27 | 161.08 | 158,657 | +2.20(+1.38%) |
May 08, 2020 | 158.29 | 159.16 | 157.08 | 158.88 | 171,500 | +2.84(+1.82%) |
May 07, 2020 | 151.26 | 156.33 | 151.26 | 156.04 | 269,248 | +5.75(+3.83%) |
May 06, 2020 | 151.34 | 153.82 | 149.69 | 150.29 | 313,209 | -1.63(-1.07%) |
May 05, 2020 | 145.45 | 156.99 | 145.11 | 151.92 | 288,720 | -1.57(-1.02%) |
May 04, 2020 | 150.27 | 155.89 | 148.76 | 153.49 | 273,046 | -0.66(-0.43%) |
May 01, 2020 | 158.33 | 158.33 | 153.72 | 154.15 | 338,600 | -6.32(-3.94%) |
Apr 30, 2020 | 161.38 | 163.37 | 160.00 | 160.47 | 396,625 | -1.53(-0.94%) |
Apr 29, 2020 | 155.10 | 162.23 | 153.70 | 162.00 | 289,075 | +9.46(+6.20%) |
Apr 28, 2020 | 152.21 | 154.84 | 150.54 | 152.54 | 417,950 | +1.52(+1.01%) |
Apr 27, 2020 | 151.53 | 153.00 | 148.89 | 151.02 | 445,341 | +2.01(+1.35%) |
Apr 24, 2020 | 149.38 | 149.45 | 146.41 | 149.01 | 336,300 | +0.11(+0.07%) |
Apr 23, 2020 | 163.81 | 163.87 | 147.94 | 148.90 | 440,578 | -9.23(-5.84%) |
Apr 22, 2020 | 152.70 | 158.15 | 152.27 | 158.13 | 308,791 | +6.27(+4.13%) |
Apr 21, 2020 | 155.69 | 158.22 | 150.36 | 151.86 | 360,436 | -6.56(-4.14%) |
Apr 20, 2020 | 154.48 | 160.29 | 152.77 | 158.42 | 263,389 | -1.47(-0.92%) |
Apr 17, 2020 | 159.59 | 161.51 | 158.16 | 159.89 | 210,900 | +3.60(+2.30%) |
Apr 16, 2020 | 154.04 | 157.31 | 152.00 | 156.29 | 335,005 | +3.50(+2.29%) |
Apr 15, 2020 | 150.32 | 154.99 | 148.82 | 152.79 | 292,137 | -2.20(-1.42%) |
Apr 14, 2020 | 153.43 | 157.24 | 150.90 | 154.99 | 284,538 | +4.11(+2.72%) |
Apr 13, 2020 | 153.32 | 153.32 | 148.90 | 150.88 | 204,814 | -2.53(-1.65%) |
Apr 09, 2020 | 153.64 | 155.00 | 150.31 | 153.41 | 307,800 | +2.21(+1.46%) |
Apr 08, 2020 | 145.45 | 151.96 | 144.09 | 151.20 | 273,521 | +7.20(+5.00%) |
Apr 07, 2020 | 150.25 | 152.49 | 143.26 | 144.00 | 321,270 | -1.07(-0.74%) |
Apr 06, 2020 | 135.00 | 145.87 | 135.00 | 145.07 | 341,670 | +14.21(+10.86%) |
Apr 03, 2020 | 128.60 | 132.42 | 127.00 | 130.86 | 327,900 | +1.07(+0.82%) |
Apr 02, 2020 | 132.63 | 133.37 | 128.79 | 129.79 | 513,038 | -2.41(-1.82%) |