Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 193.61 | 197.90 | 193.01 | 196.39 | 285,823 | +1.72(+0.88%) |
Jun 29, 2020 | 187.87 | 196.64 | 186.33 | 194.67 | 370,254 | +8.56(+4.60%) |
Jun 26, 2020 | 191.38 | 192.56 | 184.63 | 186.11 | 441,600 | -6.95(-3.60%) |
Jun 25, 2020 | 192.67 | 196.88 | 191.44 | 193.06 | 299,372 | -1.46(-0.75%) |
Jun 24, 2020 | 202.14 | 205.01 | 193.26 | 194.52 | 498,146 | -7.62(-3.77%) |
Jun 23, 2020 | 203.72 | 204.18 | 198.34 | 202.14 | 319,512 | +1.41(+0.70%) |
Jun 22, 2020 | 196.01 | 201.19 | 194.09 | 200.73 | 296,366 | +4.72(+2.41%) |
Jun 19, 2020 | 203.01 | 206.07 | 194.27 | 196.01 | 590,000 | -4.44(-2.22%) |
Jun 18, 2020 | 197.98 | 205.36 | 195.81 | 200.45 | 646,893 | +2.06(+1.04%) |
Jun 17, 2020 | 198.22 | 199.95 | 193.68 | 198.39 | 481,236 | +1.51(+0.77%) |
Jun 16, 2020 | 200.94 | 200.94 | 189.91 | 196.88 | 345,072 | +3.78(+1.96%) |
Jun 15, 2020 | 190.42 | 193.70 | 186.79 | 193.10 | 374,665 | -2.99(-1.52%) |
Jun 12, 2020 | 198.25 | 198.55 | 189.71 | 196.09 | 406,700 | +5.07(+2.65%) |
Jun 11, 2020 | 190.00 | 194.46 | 186.70 | 191.02 | 502,994 | -7.13(-3.60%) |
Jun 10, 2020 | 196.06 | 202.24 | 193.73 | 198.15 | 450,569 | +2.71(+1.39%) |
Jun 09, 2020 | 197.55 | 199.63 | 194.56 | 195.44 | 452,314 | -5.01(-2.50%) |
Jun 08, 2020 | 205.48 | 206.43 | 199.33 | 200.45 | 476,003 | -4.61(-2.25%) |
Jun 05, 2020 | 213.46 | 218.19 | 204.18 | 205.06 | 730,400 | +1.06(+0.52%) |
Jun 04, 2020 | 212.27 | 213.04 | 200.01 | 204.00 | 710,845 | -8.58(-4.04%) |
Jun 03, 2020 | 208.34 | 214.03 | 205.44 | 212.58 | 750,406 | +8.61(+4.22%) |
Jun 02, 2020 | 196.81 | 204.10 | 195.51 | 203.97 | 782,660 | +8.15(+4.16%) |
Jun 01, 2020 | 183.22 | 197.07 | 183.22 | 195.82 | 820,464 | +13.29(+7.28%) |
May 29, 2020 | 184.63 | 186.57 | 181.31 | 182.53 | 556,600 | -3.86(-2.07%) |
May 28, 2020 | 197.03 | 197.03 | 185.56 | 186.39 | 534,868 | -8.89(-4.55%) |
May 27, 2020 | 183.98 | 196.00 | 182.86 | 195.28 | 719,647 | +15.23(+8.46%) |
May 26, 2020 | 187.24 | 188.56 | 179.41 | 180.05 | 653,571 | +0.81(+0.45%) |
May 22, 2020 | 178.82 | 189.61 | 170.00 | 179.24 | 1,086,900 | +11.21(+6.67%) |
May 21, 2020 | 162.19 | 168.39 | 159.06 | 168.03 | 720,203 | +5.52(+3.40%) |
May 20, 2020 | 156.62 | 164.23 | 156.62 | 162.51 | 588,007 | +8.00(+5.18%) |
May 19, 2020 | 152.30 | 156.64 | 150.59 | 154.51 | 447,477 | +1.54(+1.01%) |
May 18, 2020 | 148.04 | 156.88 | 148.04 | 152.97 | 590,116 | +12.14(+8.62%) |
May 15, 2020 | 138.48 | 141.75 | 135.50 | 140.83 | 340,000 | +1.31(+0.94%) |
May 14, 2020 | 132.14 | 139.72 | 128.92 | 139.52 | 377,783 | +4.05(+2.99%) |
May 13, 2020 | 137.00 | 138.17 | 130.76 | 135.47 | 449,519 | -3.04(-2.19%) |
May 12, 2020 | 147.46 | 147.89 | 138.31 | 138.51 | 336,801 | -8.84(-6.00%) |
May 11, 2020 | 147.33 | 147.97 | 143.00 | 147.35 | 439,418 | -1.83(-1.23%) |
May 08, 2020 | 147.94 | 150.38 | 145.10 | 149.18 | 220,300 | +4.62(+3.20%) |
May 07, 2020 | 144.98 | 148.73 | 144.22 | 144.56 | 250,243 | +1.92(+1.35%) |
May 06, 2020 | 143.90 | 145.29 | 139.73 | 142.64 | 406,484 | -0.96(-0.67%) |
May 05, 2020 | 143.38 | 148.22 | 141.96 | 143.60 | 407,230 | +3.35(+2.39%) |
May 04, 2020 | 140.34 | 144.89 | 138.61 | 140.25 | 500,279 | -3.04(-2.12%) |
May 01, 2020 | 147.92 | 149.01 | 142.14 | 143.29 | 300,300 | -5.47(-3.68%) |
Apr 30, 2020 | 152.49 | 153.16 | 148.00 | 148.76 | 336,116 | -6.82(-4.38%) |
Apr 29, 2020 | 154.83 | 159.10 | 150.01 | 155.58 | 296,774 | +7.66(+5.18%) |
Apr 28, 2020 | 151.65 | 157.31 | 147.53 | 147.92 | 288,402 | +1.52(+1.04%) |
Apr 27, 2020 | 139.45 | 147.31 | 136.47 | 146.40 | 504,223 | +8.98(+6.53%) |
Apr 24, 2020 | 133.15 | 139.03 | 131.50 | 137.42 | 407,600 | +4.67(+3.52%) |
Apr 23, 2020 | 132.53 | 137.11 | 130.64 | 132.75 | 354,080 | -0.02(-0.02%) |
Apr 22, 2020 | 137.04 | 137.18 | 132.70 | 132.77 | 451,658 | +0.80(+0.61%) |
Apr 21, 2020 | 136.56 | 138.36 | 131.75 | 131.97 | 372,259 | -8.69(-6.18%) |
Apr 20, 2020 | 142.65 | 146.51 | 139.79 | 140.66 | 265,618 | -4.99(-3.43%) |
Apr 17, 2020 | 144.54 | 149.18 | 143.28 | 145.65 | 365,400 | +6.39(+4.59%) |
Apr 16, 2020 | 138.90 | 140.97 | 136.13 | 139.26 | 258,095 | +0.33(+0.24%) |
Apr 15, 2020 | 140.46 | 142.84 | 137.58 | 138.93 | 451,577 | -6.56(-4.51%) |
Apr 14, 2020 | 148.17 | 149.88 | 144.66 | 145.49 | 210,546 | +2.14(+1.49%) |
Apr 13, 2020 | 146.83 | 147.55 | 140.75 | 143.35 | 326,702 | -5.53(-3.71%) |
Apr 09, 2020 | 149.43 | 151.63 | 144.63 | 148.88 | 423,000 | +3.80(+2.62%) |
Apr 08, 2020 | 143.06 | 146.90 | 141.25 | 145.08 | 299,049 | +3.91(+2.77%) |
Apr 07, 2020 | 145.38 | 150.12 | 140.03 | 141.17 | 453,360 | +2.81(+2.03%) |
Apr 06, 2020 | 130.18 | 138.74 | 128.17 | 138.36 | 500,444 | +16.25(+13.31%) |
Apr 03, 2020 | 125.40 | 126.02 | 118.44 | 122.11 | 363,300 | -4.58(-3.62%) |
Apr 02, 2020 | 123.97 | 129.12 | 121.89 | 126.69 | 353,904 | +2.94(+2.38%) |