Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 177.68 | 186.70 | 176.35 | 183.69 | 344,192 | +6.44(+3.63%) |
Jun 29, 2020 | 185.65 | 185.82 | 175.14 | 177.25 | 248,173 | -8.56(-4.61%) |
Jun 26, 2020 | 175.17 | 193.61 | 175.01 | 185.81 | 979,300 | +10.81(+6.18%) |
Jun 25, 2020 | 178.40 | 179.05 | 173.51 | 175.00 | 161,305 | -4.05(-2.26%) |
Jun 24, 2020 | 179.15 | 181.11 | 175.30 | 179.05 | 158,410 | -1.26(-0.70%) |
Jun 23, 2020 | 185.93 | 187.00 | 179.48 | 180.31 | 212,502 | -5.16(-2.78%) |
Jun 22, 2020 | 177.01 | 185.59 | 173.12 | 185.47 | 212,308 | +9.89(+5.63%) |
Jun 19, 2020 | 179.30 | 182.79 | 174.95 | 175.58 | 430,300 | -3.08(-1.72%) |
Jun 18, 2020 | 180.27 | 180.27 | 176.84 | 178.66 | 261,837 | -0.46(-0.26%) |
Jun 17, 2020 | 183.06 | 184.28 | 177.95 | 179.12 | 208,832 | -3.11(-1.71%) |
Jun 16, 2020 | 183.54 | 185.01 | 180.74 | 182.23 | 154,253 | +2.61(+1.45%) |
Jun 15, 2020 | 166.56 | 180.27 | 166.56 | 179.62 | 243,631 | +8.84(+5.18%) |
Jun 12, 2020 | 175.20 | 179.31 | 166.19 | 170.78 | 268,700 | -1.22(-0.71%) |
Jun 11, 2020 | 179.13 | 183.42 | 171.04 | 172.00 | 232,671 | -11.90(-6.47%) |
Jun 10, 2020 | 187.73 | 188.58 | 181.70 | 183.90 | 243,945 | -3.61(-1.93%) |
Jun 09, 2020 | 177.14 | 188.80 | 176.24 | 187.51 | 280,260 | +10.49(+5.93%) |
Jun 08, 2020 | 176.04 | 179.17 | 175.10 | 177.02 | 207,429 | -2.41(-1.34%) |
Jun 05, 2020 | 182.53 | 186.08 | 177.25 | 179.43 | 242,300 | -3.10(-1.70%) |
Jun 04, 2020 | 186.69 | 188.24 | 180.85 | 182.53 | 253,319 | -4.05(-2.17%) |
Jun 03, 2020 | 194.04 | 195.00 | 182.02 | 186.58 | 465,467 | -11.62(-5.86%) |
Jun 02, 2020 | 202.00 | 204.45 | 196.23 | 198.20 | 181,042 | -3.80(-1.88%) |
Jun 01, 2020 | 195.42 | 203.00 | 194.22 | 202.00 | 215,544 | +3.85(+1.94%) |
May 29, 2020 | 198.65 | 199.99 | 190.88 | 198.15 | 242,400 | +0.71(+0.36%) |
May 28, 2020 | 187.05 | 200.46 | 186.73 | 197.44 | 417,095 | +11.68(+6.29%) |
May 27, 2020 | 185.58 | 187.52 | 177.47 | 185.76 | 322,064 | -0.15(-0.08%) |
May 26, 2020 | 194.62 | 194.62 | 185.66 | 185.91 | 196,250 | -3.13(-1.66%) |
May 22, 2020 | 192.58 | 192.58 | 187.56 | 189.04 | 165,000 | -2.59(-1.35%) |
May 21, 2020 | 194.11 | 194.90 | 188.03 | 191.63 | 216,220 | -2.21(-1.14%) |
May 20, 2020 | 203.35 | 205.90 | 191.12 | 193.84 | 263,102 | -8.66(-4.28%) |
May 19, 2020 | 198.74 | 204.10 | 194.38 | 202.50 | 285,567 | +4.09(+2.06%) |
May 18, 2020 | 200.00 | 200.00 | 192.21 | 198.41 | 387,528 | +3.20(+1.64%) |
May 15, 2020 | 194.33 | 197.00 | 192.65 | 195.21 | 333,700 | -0.28(-0.14%) |
May 14, 2020 | 191.96 | 196.95 | 188.48 | 195.49 | 358,564 | -1.43(-0.73%) |
May 13, 2020 | 197.26 | 201.31 | 189.80 | 196.92 | 516,463 | +1.68(+0.86%) |
May 12, 2020 | 215.52 | 216.00 | 195.01 | 195.24 | 849,978 | -20.96(-9.69%) |
May 11, 2020 | 198.02 | 221.73 | 196.58 | 216.20 | 965,066 | +13.33(+6.57%) |
May 08, 2020 | 189.24 | 204.08 | 182.10 | 202.87 | 815,800 | +7.99(+4.10%) |
May 07, 2020 | 192.00 | 199.04 | 190.07 | 194.88 | 1,081,220 | +9.88(+5.34%) |
May 06, 2020 | 169.53 | 185.10 | 169.53 | 185.00 | 505,503 | +15.82(+9.35%) |
May 05, 2020 | 161.50 | 169.83 | 160.85 | 169.18 | 380,290 | +9.26(+5.79%) |
May 04, 2020 | 153.64 | 160.17 | 152.96 | 159.92 | 245,797 | +5.43(+3.51%) |
May 01, 2020 | 156.88 | 159.14 | 151.43 | 154.49 | 209,300 | -3.78(-2.39%) |
Apr 30, 2020 | 159.35 | 162.80 | 154.54 | 158.27 | 261,049 | -4.37(-2.69%) |
Apr 29, 2020 | 168.94 | 169.00 | 158.37 | 162.64 | 376,939 | +7.59(+4.90%) |
Apr 28, 2020 | 159.34 | 161.75 | 151.04 | 155.05 | 238,372 | -2.20(-1.40%) |
Apr 27, 2020 | 149.85 | 158.65 | 147.89 | 157.25 | 303,219 | +9.29(+6.28%) |
Apr 24, 2020 | 146.50 | 149.78 | 144.46 | 147.96 | 232,400 | +1.66(+1.13%) |
Apr 23, 2020 | 143.76 | 151.74 | 143.01 | 146.30 | 182,962 | +2.66(+1.85%) |
Apr 22, 2020 | 143.39 | 144.28 | 140.64 | 143.64 | 145,939 | +3.07(+2.18%) |
Apr 21, 2020 | 141.59 | 143.56 | 136.84 | 140.57 | 174,454 | -2.73(-1.91%) |
Apr 20, 2020 | 143.25 | 148.81 | 142.33 | 143.30 | 234,056 | -2.23(-1.53%) |
Apr 17, 2020 | 147.18 | 147.18 | 141.06 | 145.53 | 204,800 | +1.47(+1.02%) |
Apr 16, 2020 | 138.45 | 144.47 | 137.39 | 144.06 | 222,298 | +7.39(+5.41%) |
Apr 15, 2020 | 135.16 | 138.82 | 131.57 | 136.67 | 199,253 | -3.33(-2.38%) |
Apr 14, 2020 | 140.74 | 144.41 | 138.66 | 140.00 | 224,011 | +1.96(+1.42%) |
Apr 13, 2020 | 138.41 | 139.55 | 135.11 | 138.04 | 197,058 | -0.37(-0.27%) |
Apr 09, 2020 | 140.37 | 142.68 | 135.06 | 138.41 | 200,300 | +1.40(+1.02%) |
Apr 08, 2020 | 132.31 | 138.96 | 129.84 | 137.01 | 251,368 | +7.17(+5.52%) |
Apr 07, 2020 | 136.17 | 138.47 | 126.77 | 129.84 | 222,810 | -3.71(-2.78%) |
Apr 06, 2020 | 124.50 | 133.71 | 124.07 | 133.55 | 277,778 | +14.31(+12.00%) |
Apr 03, 2020 | 124.28 | 127.65 | 117.66 | 119.24 | 292,700 | -4.94(-3.98%) |
Apr 02, 2020 | 123.00 | 128.82 | 120.45 | 124.18 | 218,150 | -0.09(-0.07%) |