Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.85 | 168.25 | 162.45 | 167.21 | 910,777 | +4.85(+2.99%) |
Jun 29, 2020 | 160.99 | 163.81 | 159.35 | 162.36 | 790,575 | +1.65(+1.02%) |
Jun 26, 2020 | 159.52 | 162.24 | 159.52 | 160.71 | 1,652,705 | -0.01(-0.01%) |
Jun 25, 2020 | 159.98 | 161.23 | 159.03 | 160.72 | 603,599 | -0.33(-0.20%) |
Jun 24, 2020 | 161.38 | 163.97 | 159.90 | 161.05 | 585,997 | -1.61(-0.99%) |
Jun 23, 2020 | 163.47 | 164.89 | 162.07 | 162.65 | 559,846 | +1.45(+0.90%) |
Jun 22, 2020 | 165.76 | 167.03 | 160.83 | 161.20 | 1,115,862 | -4.64(-2.80%) |
Jun 19, 2020 | 164.93 | 166.28 | 159.69 | 165.85 | 1,836,282 | +3.48(+2.14%) |
Jun 18, 2020 | 161.52 | 163.51 | 160.37 | 162.37 | 531,842 | +1.30(+0.81%) |
Jun 17, 2020 | 159.15 | 162.39 | 158.81 | 161.07 | 501,342 | +1.07(+0.67%) |
Jun 16, 2020 | 164.07 | 165.19 | 159.10 | 159.99 | 644,896 | +0.09(+0.06%) |
Jun 15, 2020 | 152.57 | 160.01 | 151.41 | 159.90 | 764,155 | +4.24(+2.72%) |
Jun 12, 2020 | 157.54 | 158.89 | 152.98 | 155.66 | 798,511 | +0.62(+0.40%) |
Jun 11, 2020 | 160.72 | 162.67 | 154.80 | 155.04 | 728,144 | -7.95(-4.88%) |
Jun 10, 2020 | 162.03 | 165.17 | 161.18 | 162.99 | 1,033,364 | +1.41(+0.87%) |
Jun 09, 2020 | 163.87 | 164.16 | 160.98 | 161.58 | 952,726 | -2.95(-1.79%) |
Jun 08, 2020 | 165.90 | 168.16 | 164.51 | 164.53 | 786,260 | -2.72(-1.63%) |
Jun 05, 2020 | 166.25 | 168.29 | 163.99 | 167.25 | 906,021 | +3.64(+2.22%) |
Jun 04, 2020 | 163.09 | 164.08 | 161.88 | 163.61 | 787,898 | -0.55(-0.34%) |
Jun 03, 2020 | 164.40 | 165.41 | 162.27 | 164.16 | 853,637 | +0.91(+0.56%) |
Jun 02, 2020 | 166.63 | 169.10 | 162.84 | 163.25 | 987,536 | -2.24(-1.35%) |
Jun 01, 2020 | 167.48 | 168.61 | 165.26 | 165.49 | 677,096 | -3.04(-1.81%) |
May 29, 2020 | 164.67 | 169.21 | 163.20 | 168.54 | 1,204,878 | +5.23(+3.20%) |
May 28, 2020 | 163.70 | 166.55 | 162.15 | 163.31 | 823,007 | -0.99(-0.61%) |
May 27, 2020 | 163.43 | 164.75 | 160.13 | 164.30 | 1,023,100 | +2.55(+1.58%) |
May 26, 2020 | 160.81 | 162.45 | 159.16 | 161.75 | 1,145,318 | +5.33(+3.41%) |
May 22, 2020 | 153.99 | 157.51 | 152.88 | 156.42 | 634,466 | +2.84(+1.85%) |
May 21, 2020 | 152.19 | 155.02 | 151.37 | 153.58 | 487,703 | +0.39(+0.26%) |
May 20, 2020 | 152.71 | 156.10 | 151.86 | 153.19 | 706,712 | +2.14(+1.42%) |
May 19, 2020 | 152.64 | 154.71 | 150.96 | 151.05 | 672,261 | -1.09(-0.72%) |
May 18, 2020 | 150.97 | 153.14 | 149.58 | 152.15 | 924,986 | +5.32(+3.62%) |
May 15, 2020 | 146.61 | 148.22 | 145.74 | 146.83 | 966,724 | +0.89(+0.61%) |
May 14, 2020 | 145.99 | 146.49 | 142.25 | 145.94 | 1,373,995 | -1.39(-0.94%) |
May 13, 2020 | 151.61 | 153.13 | 145.25 | 147.33 | 739,072 | -4.91(-3.22%) |
May 12, 2020 | 155.35 | 155.35 | 151.06 | 152.23 | 714,427 | -1.19(-0.78%) |
May 11, 2020 | 149.50 | 155.05 | 149.36 | 153.43 | 840,204 | +2.94(+1.96%) |
May 08, 2020 | 149.67 | 152.34 | 148.90 | 150.48 | 695,781 | +3.00(+2.04%) |
May 07, 2020 | 151.53 | 152.56 | 146.86 | 147.48 | 1,387,962 | -2.54(-1.69%) |
May 06, 2020 | 151.97 | 152.23 | 148.70 | 150.02 | 829,632 | -1.33(-0.88%) |
May 05, 2020 | 146.11 | 151.98 | 146.11 | 151.35 | 813,812 | +5.49(+3.76%) |
May 04, 2020 | 143.81 | 145.86 | 142.31 | 145.86 | 607,357 | +1.02(+0.71%) |
May 01, 2020 | 141.08 | 147.74 | 139.98 | 144.84 | 942,462 | +1.71(+1.20%) |
Apr 30, 2020 | 144.82 | 145.63 | 142.25 | 143.12 | 622,013 | -3.27(-2.23%) |
Apr 29, 2020 | 143.71 | 147.95 | 143.26 | 146.39 | 876,313 | +4.06(+2.85%) |
Apr 28, 2020 | 143.25 | 145.49 | 141.45 | 142.33 | 623,169 | +1.86(+1.33%) |
Apr 27, 2020 | 140.36 | 141.66 | 138.54 | 140.47 | 652,171 | +0.96(+0.68%) |
Apr 24, 2020 | 140.71 | 141.38 | 135.94 | 139.52 | 1,251,067 | +0.38(+0.27%) |
Apr 23, 2020 | 127.42 | 140.00 | 127.42 | 139.14 | 1,669,279 | +12.81(+10.14%) |
Apr 22, 2020 | 125.40 | 127.66 | 123.12 | 126.34 | 1,052,010 | +4.02(+3.29%) |
Apr 21, 2020 | 125.11 | 126.61 | 121.66 | 122.32 | 1,028,870 | -5.64(-4.40%) |
Apr 20, 2020 | 133.00 | 133.56 | 127.23 | 127.95 | 730,360 | -6.66(-4.95%) |
Apr 17, 2020 | 137.56 | 137.91 | 133.32 | 134.61 | 695,578 | +0.47(+0.35%) |
Apr 16, 2020 | 130.31 | 134.86 | 130.31 | 134.14 | 739,260 | +3.36(+2.57%) |
Apr 15, 2020 | 129.86 | 132.12 | 128.40 | 130.78 | 720,230 | -0.73(-0.55%) |
Apr 14, 2020 | 130.54 | 133.75 | 130.21 | 131.51 | 955,317 | +3.56(+2.78%) |
Apr 13, 2020 | 130.77 | 132.21 | 126.84 | 127.95 | 832,364 | -5.18(-3.89%) |
Apr 09, 2020 | 137.33 | 138.17 | 132.47 | 133.13 | 1,339,080 | -3.10(-2.28%) |
Apr 08, 2020 | 135.00 | 142.25 | 134.97 | 136.24 | 903,136 | -4.28(-3.04%) |
Apr 07, 2020 | 139.83 | 144.80 | 138.07 | 140.51 | 1,292,640 | +4.39(+3.23%) |
Apr 06, 2020 | 125.71 | 137.26 | 124.31 | 136.12 | 1,003,561 | +15.44(+12.79%) |
Apr 03, 2020 | 121.08 | 123.64 | 119.76 | 120.68 | 652,638 | -1.67(-1.37%) |
Apr 02, 2020 | 118.50 | 123.72 | 117.23 | 122.36 | 1,221,565 | +1.85(+1.54%) |