Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 150.32 | 153.35 | 147.35 | 152.49 | 33,440 | +2.51(+1.67%) |
Jun 29, 2020 | 149.79 | 151.51 | 148.06 | 149.98 | 9,116 | +1.15(+0.77%) |
Jun 26, 2020 | 153.73 | 153.73 | 147.13 | 148.83 | 162,266 | -2.56(-1.69%) |
Jun 25, 2020 | 149.17 | 153.82 | 148.49 | 151.39 | 33,124 | +4.19(+2.84%) |
Jun 24, 2020 | 152.27 | 152.27 | 145.62 | 147.20 | 34,551 | -2.64(-1.76%) |
Jun 23, 2020 | 147.40 | 151.44 | 145.15 | 149.84 | 23,569 | +2.13(+1.44%) |
Jun 22, 2020 | 149.17 | 151.83 | 145.82 | 147.71 | 35,653 | -3.68(-2.43%) |
Jun 19, 2020 | 146.93 | 151.39 | 145.82 | 151.39 | 47,164 | +6.38(+4.40%) |
Jun 18, 2020 | 140.71 | 145.99 | 140.71 | 145.01 | 31,722 | +1.99(+1.39%) |
Jun 17, 2020 | 144.26 | 145.99 | 142.09 | 143.02 | 15,603 | -0.62(-0.43%) |
Jun 16, 2020 | 141.29 | 147.50 | 140.08 | 143.64 | 29,560 | +5.45(+3.94%) |
Jun 15, 2020 | 138.02 | 140.34 | 135.80 | 138.19 | 12,008 | -1.09(-0.78%) |
Jun 12, 2020 | 144.69 | 144.69 | 131.75 | 139.28 | 17,854 | -1.85(-1.31%) |
Jun 11, 2020 | 144.19 | 145.42 | 139.53 | 141.13 | 24,557 | -7.91(-5.31%) |
Jun 10, 2020 | 142.95 | 153.59 | 141.31 | 149.04 | 24,439 | +6.73(+4.73%) |
Jun 09, 2020 | 144.24 | 144.24 | 135.04 | 142.30 | 25,046 | -4.72(-3.21%) |
Jun 08, 2020 | 140.91 | 150.09 | 139.55 | 147.02 | 19,813 | +9.25(+6.72%) |
Jun 05, 2020 | 133.66 | 141.26 | 133.66 | 137.77 | 59,067 | +5.26(+3.97%) |
Jun 04, 2020 | 131.28 | 135.79 | 130.34 | 132.51 | 31,908 | +1.45(+1.11%) |
Jun 03, 2020 | 129.67 | 133.71 | 127.44 | 131.06 | 48,578 | +4.51(+3.56%) |
Jun 02, 2020 | 126.44 | 131.21 | 123.78 | 126.55 | 75,856 | +1.72(+1.38%) |
Jun 01, 2020 | 126.67 | 128.46 | 121.76 | 124.83 | 24,858 | -3.29(-2.56%) |
May 29, 2020 | 122.91 | 130.88 | 119.36 | 128.12 | 30,544 | +5.67(+4.63%) |
May 28, 2020 | 120.04 | 123.67 | 119.33 | 122.44 | 323,183 | +2.82(+2.36%) |
May 27, 2020 | 120.22 | 120.22 | 116.66 | 119.62 | 33,432 | -0.17(-0.14%) |
May 26, 2020 | 119.49 | 121.11 | 118.44 | 119.79 | 41,085 | +2.64(+2.26%) |
May 22, 2020 | 120.22 | 120.22 | 113.54 | 117.15 | 24,368 | -2.83(-2.36%) |
May 21, 2020 | 123.25 | 123.25 | 115.77 | 119.98 | 10,586 | +3.17(+2.71%) |
May 20, 2020 | 126.01 | 126.01 | 115.14 | 116.81 | 21,319 | +1.93(+1.68%) |
May 19, 2020 | 119.11 | 120.91 | 113.03 | 114.88 | 15,588 | -5.38(-4.47%) |
May 18, 2020 | 116.88 | 122.61 | 116.66 | 120.25 | 34,948 | +6.70(+5.90%) |
May 15, 2020 | 112.72 | 114.27 | 110.65 | 113.55 | 18,977 | +1.51(+1.35%) |
May 14, 2020 | 109.09 | 113.84 | 107.48 | 112.03 | 13,739 | -0.25(-0.22%) |
May 13, 2020 | 115.77 | 117.55 | 110.43 | 112.28 | 23,621 | -6.50(-5.47%) |
May 12, 2020 | 127.96 | 127.96 | 116.65 | 118.78 | 31,613 | -4.95(-4.00%) |
May 11, 2020 | 129.08 | 129.09 | 123.74 | 123.74 | 12,376 | -5.36(-4.15%) |
May 08, 2020 | 128.19 | 132.62 | 124.59 | 129.09 | 13,255 | +1.98(+1.56%) |
May 07, 2020 | 126.50 | 128.23 | 123.91 | 127.11 | 31,483 | +0.70(+0.56%) |
May 06, 2020 | 131.00 | 131.00 | 123.74 | 126.41 | 19,845 | -2.76(-2.14%) |
May 05, 2020 | 134.71 | 134.71 | 129.09 | 129.17 | 18,582 | +0.99(+0.77%) |
May 04, 2020 | 127.75 | 131.93 | 126.81 | 128.18 | 31,552 | -2.64(-2.02%) |
May 01, 2020 | 132.63 | 135.32 | 125.52 | 130.82 | 43,698 | -2.71(-2.03%) |
Apr 30, 2020 | 138.21 | 142.43 | 130.15 | 133.53 | 15,422 | -7.10(-5.05%) |
Apr 29, 2020 | 142.43 | 154.31 | 140.19 | 140.63 | 31,202 | +1.14(+0.82%) |
Apr 28, 2020 | 132.64 | 139.49 | 131.39 | 139.49 | 45,485 | +7.75(+5.89%) |
Apr 27, 2020 | 133.53 | 137.25 | 130.17 | 131.74 | 32,025 | -0.97(-0.73%) |
Apr 24, 2020 | 131.30 | 133.53 | 129.63 | 132.71 | 21,231 | +0.53(+0.40%) |
Apr 23, 2020 | 129.26 | 133.53 | 126.77 | 132.18 | 29,504 | +2.22(+1.71%) |
Apr 22, 2020 | 135.44 | 135.44 | 128.63 | 129.97 | 38,203 | -3.69(-2.76%) |
Apr 21, 2020 | 131.53 | 137.96 | 129.60 | 133.66 | 25,524 | +0.13(+0.10%) |
Apr 20, 2020 | 135.07 | 136.64 | 130.31 | 133.53 | 33,172 | -5.24(-3.78%) |
Apr 17, 2020 | 140.29 | 142.70 | 135.31 | 138.77 | 31,678 | +2.46(+1.80%) |
Apr 16, 2020 | 127.31 | 137.98 | 123.38 | 136.31 | 28,484 | +9.02(+7.08%) |
Apr 15, 2020 | 118.34 | 128.19 | 118.34 | 127.30 | 27,652 | +3.59(+2.90%) |
Apr 14, 2020 | 129.08 | 132.21 | 120.35 | 123.71 | 35,172 | -1.99(-1.58%) |
Apr 13, 2020 | 117.95 | 128.69 | 115.30 | 125.69 | 29,977 | +7.91(+6.72%) |
Apr 09, 2020 | 119.82 | 124.25 | 114.40 | 117.78 | 26,174 | +0.20(+0.17%) |
Apr 08, 2020 | 111.27 | 120.66 | 111.27 | 117.58 | 11,499 | +7.55(+6.86%) |
Apr 07, 2020 | 115.72 | 124.16 | 109.67 | 110.04 | 40,805 | -2.71(-2.40%) |
Apr 06, 2020 | 106.91 | 113.04 | 105.93 | 112.74 | 51,091 | +8.56(+8.22%) |
Apr 03, 2020 | 110.83 | 113.43 | 103.54 | 104.18 | 39,317 | -7.09(-6.37%) |
Apr 02, 2020 | 104.78 | 114.54 | 104.16 | 111.27 | 28,362 | +8.79(+8.57%) |