Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 173.86 | 181.39 | 172.02 | 178.70 | 108,454 | +5.28(+3.05%) |
Jun 29, 2020 | 166.12 | 173.87 | 164.18 | 173.42 | 143,765 | +9.32(+5.68%) |
Jun 26, 2020 | 166.73 | 168.91 | 162.05 | 164.10 | 278,001 | -4.68(-2.77%) |
Jun 25, 2020 | 162.99 | 169.25 | 161.20 | 168.78 | 182,200 | +4.60(+2.80%) |
Jun 24, 2020 | 164.23 | 166.66 | 162.09 | 164.18 | 188,713 | -2.52(-1.51%) |
Jun 23, 2020 | 172.83 | 172.83 | 165.28 | 166.70 | 161,979 | -3.14(-1.85%) |
Jun 22, 2020 | 163.31 | 171.46 | 162.63 | 169.84 | 133,289 | +6.22(+3.80%) |
Jun 19, 2020 | 168.33 | 169.82 | 162.78 | 163.62 | 147,104 | -3.53(-2.11%) |
Jun 18, 2020 | 168.66 | 172.20 | 166.94 | 167.15 | 84,406 | -2.70(-1.59%) |
Jun 17, 2020 | 175.02 | 175.02 | 169.78 | 169.85 | 93,267 | -3.64(-2.10%) |
Jun 16, 2020 | 178.29 | 179.01 | 170.38 | 173.49 | 83,032 | +2.84(+1.66%) |
Jun 15, 2020 | 164.78 | 171.17 | 162.57 | 170.65 | 63,181 | +2.95(+1.76%) |
Jun 12, 2020 | 171.22 | 171.22 | 163.60 | 167.70 | 127,365 | +3.60(+2.19%) |
Jun 11, 2020 | 173.41 | 174.84 | 163.92 | 164.10 | 116,623 | -15.56(-8.66%) |
Jun 10, 2020 | 186.26 | 186.26 | 179.33 | 179.66 | 115,199 | -6.62(-3.55%) |
Jun 09, 2020 | 188.59 | 189.11 | 184.69 | 186.28 | 136,740 | -4.47(-2.34%) |
Jun 08, 2020 | 187.70 | 192.14 | 186.74 | 190.75 | 193,316 | +5.72(+3.09%) |
Jun 05, 2020 | 180.58 | 189.18 | 179.67 | 185.03 | 224,292 | +10.03(+5.73%) |
Jun 04, 2020 | 168.45 | 175.80 | 167.76 | 175.00 | 165,405 | +6.05(+3.58%) |
Jun 03, 2020 | 170.43 | 173.57 | 168.84 | 168.94 | 101,672 | +0.11(+0.06%) |
Jun 02, 2020 | 166.62 | 170.00 | 166.62 | 168.84 | 84,958 | +4.04(+2.45%) |
Jun 01, 2020 | 163.64 | 166.72 | 163.30 | 164.79 | 167,615 | +0.34(+0.20%) |
May 29, 2020 | 163.33 | 166.97 | 159.77 | 164.46 | 276,547 | -0.01(-0.01%) |
May 28, 2020 | 169.22 | 169.45 | 163.51 | 164.47 | 256,873 | -4.01(-2.38%) |
May 27, 2020 | 171.30 | 174.28 | 161.92 | 168.48 | 255,918 | +0.82(+0.49%) |
May 26, 2020 | 168.04 | 170.06 | 166.13 | 167.66 | 195,938 | +3.77(+2.30%) |
May 22, 2020 | 162.62 | 163.98 | 158.12 | 163.89 | 86,641 | +2.63(+1.63%) |
May 21, 2020 | 157.84 | 161.59 | 156.21 | 161.26 | 92,524 | +3.65(+2.32%) |
May 20, 2020 | 161.13 | 163.97 | 156.88 | 157.61 | 197,360 | -0.28(-0.18%) |
May 19, 2020 | 159.66 | 162.00 | 157.25 | 157.89 | 127,376 | -4.44(-2.73%) |
May 18, 2020 | 158.96 | 166.33 | 158.96 | 162.33 | 196,685 | +9.14(+5.96%) |
May 15, 2020 | 149.02 | 157.19 | 148.73 | 153.19 | 211,098 | +3.51(+2.35%) |
May 14, 2020 | 143.44 | 150.51 | 136.69 | 149.68 | 190,058 | +1.41(+0.95%) |
May 13, 2020 | 155.70 | 155.89 | 145.55 | 148.27 | 298,010 | -10.50(-6.61%) |
May 12, 2020 | 148.72 | 164.60 | 148.72 | 158.77 | 306,390 | +14.38(+9.96%) |
May 11, 2020 | 144.92 | 147.70 | 143.73 | 144.39 | 169,831 | -3.14(-2.13%) |
May 08, 2020 | 142.92 | 147.98 | 141.92 | 147.53 | 95,576 | +8.22(+5.90%) |
May 07, 2020 | 136.22 | 140.01 | 134.27 | 139.31 | 82,497 | +4.68(+3.47%) |
May 06, 2020 | 137.88 | 137.88 | 133.27 | 134.63 | 78,781 | -2.05(-1.50%) |
May 05, 2020 | 139.74 | 139.74 | 135.96 | 136.68 | 100,639 | +0.02(+0.01%) |
May 04, 2020 | 137.51 | 139.53 | 133.21 | 136.66 | 95,135 | -3.36(-2.40%) |
May 01, 2020 | 142.43 | 142.43 | 134.84 | 140.02 | 127,053 | -6.41(-4.38%) |
Apr 30, 2020 | 150.16 | 153.16 | 144.78 | 146.43 | 214,210 | -6.67(-4.36%) |
Apr 29, 2020 | 142.88 | 154.49 | 142.81 | 153.10 | 188,647 | +14.49(+10.45%) |
Apr 28, 2020 | 134.76 | 141.41 | 134.19 | 138.61 | 165,743 | +7.25(+5.52%) |
Apr 27, 2020 | 130.13 | 133.48 | 130.01 | 131.36 | 125,340 | +3.06(+2.39%) |
Apr 24, 2020 | 126.51 | 129.52 | 123.14 | 128.30 | 140,974 | +3.44(+2.75%) |
Apr 23, 2020 | 120.97 | 130.14 | 120.88 | 124.87 | 165,115 | +4.44(+3.68%) |
Apr 22, 2020 | 121.53 | 121.75 | 116.73 | 120.43 | 93,579 | +1.45(+1.22%) |
Apr 21, 2020 | 116.83 | 121.31 | 114.72 | 118.97 | 155,718 | -1.34(-1.11%) |
Apr 20, 2020 | 126.21 | 127.78 | 118.17 | 120.31 | 187,315 | -10.34(-7.91%) |
Apr 17, 2020 | 129.69 | 135.07 | 127.87 | 130.65 | 118,846 | +4.91(+3.90%) |
Apr 16, 2020 | 127.39 | 128.38 | 120.88 | 125.74 | 153,623 | -1.28(-1.01%) |
Apr 15, 2020 | 132.64 | 137.46 | 125.14 | 127.02 | 101,903 | -12.33(-8.84%) |
Apr 14, 2020 | 138.62 | 140.12 | 136.34 | 139.35 | 133,455 | +4.62(+3.43%) |
Apr 13, 2020 | 136.61 | 138.57 | 130.71 | 134.73 | 98,955 | -4.08(-2.94%) |
Apr 09, 2020 | 132.45 | 143.20 | 132.45 | 138.81 | 165,411 | +9.61(+7.44%) |
Apr 08, 2020 | 123.96 | 131.85 | 121.72 | 129.20 | 106,805 | +6.32(+5.14%) |
Apr 07, 2020 | 123.04 | 130.35 | 119.96 | 122.88 | 225,038 | +3.98(+3.35%) |
Apr 06, 2020 | 115.00 | 119.77 | 114.42 | 118.90 | 119,674 | +9.46(+8.64%) |
Apr 03, 2020 | 109.03 | 111.07 | 107.38 | 109.44 | 181,035 | -1.11(-1.01%) |
Apr 02, 2020 | 106.03 | 116.36 | 105.14 | 110.56 | 221,565 | +3.02(+2.81%) |