Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 185.93 | 188.94 | 181.17 | 188.40 | 267,524 | -0.80(-0.42%) |
Jun 29, 2020 | 192.46 | 193.74 | 186.95 | 189.20 | 344,092 | -6.21(-3.18%) |
Jun 26, 2020 | 200.00 | 201.00 | 192.28 | 195.41 | 374,500 | +0.67(+0.34%) |
Jun 25, 2020 | 184.63 | 194.98 | 184.63 | 194.74 | 225,894 | +8.59(+4.61%) |
Jun 24, 2020 | 187.00 | 189.88 | 185.17 | 186.15 | 193,886 | -1.30(-0.69%) |
Jun 23, 2020 | 185.00 | 188.70 | 183.34 | 187.45 | 209,162 | +3.97(+2.16%) |
Jun 22, 2020 | 182.10 | 184.11 | 179.02 | 183.48 | 144,886 | +0.81(+0.44%) |
Jun 19, 2020 | 180.00 | 182.90 | 175.45 | 182.67 | 311,800 | +5.27(+2.97%) |
Jun 18, 2020 | 174.10 | 179.59 | 174.10 | 177.40 | 113,921 | +2.97(+1.70%) |
Jun 17, 2020 | 174.32 | 178.42 | 173.21 | 174.43 | 142,153 | +1.20(+0.69%) |
Jun 16, 2020 | 172.73 | 179.96 | 172.51 | 173.23 | 219,146 | +1.74(+1.01%) |
Jun 15, 2020 | 160.59 | 172.40 | 159.57 | 171.49 | 173,034 | +7.57(+4.62%) |
Jun 12, 2020 | 163.49 | 164.06 | 155.16 | 163.92 | 181,800 | +0.70(+0.43%) |
Jun 11, 2020 | 166.96 | 168.45 | 163.01 | 163.22 | 150,438 | -8.65(-5.03%) |
Jun 10, 2020 | 173.00 | 175.27 | 171.77 | 171.87 | 138,505 | -0.76(-0.44%) |
Jun 09, 2020 | 172.66 | 174.42 | 168.82 | 172.63 | 79,301 | -0.25(-0.14%) |
Jun 08, 2020 | 170.84 | 174.22 | 169.48 | 172.88 | 182,974 | +0.85(+0.49%) |
Jun 05, 2020 | 174.00 | 175.84 | 170.11 | 172.03 | 247,700 | +0.52(+0.30%) |
Jun 04, 2020 | 167.83 | 173.36 | 167.13 | 171.51 | 214,962 | +2.47(+1.46%) |
Jun 03, 2020 | 169.04 | 169.79 | 165.75 | 169.04 | 164,883 | +0.71(+0.42%) |
Jun 02, 2020 | 168.00 | 169.35 | 165.30 | 168.33 | 207,260 | +0.29(+0.17%) |
Jun 01, 2020 | 164.62 | 169.85 | 164.41 | 168.04 | 177,559 | +2.50(+1.51%) |
May 29, 2020 | 162.70 | 167.58 | 158.61 | 165.54 | 524,000 | +3.18(+1.96%) |
May 28, 2020 | 162.00 | 164.43 | 160.23 | 162.36 | 219,853 | +1.45(+0.90%) |
May 27, 2020 | 163.02 | 163.59 | 157.03 | 160.91 | 242,094 | -2.99(-1.82%) |
May 26, 2020 | 161.00 | 164.38 | 159.69 | 163.90 | 333,814 | +4.78(+3.00%) |
May 22, 2020 | 162.40 | 163.23 | 157.77 | 159.12 | 382,700 | -5.48(-3.33%) |
May 21, 2020 | 159.74 | 167.33 | 159.66 | 164.60 | 243,403 | -1.20(-0.72%) |
May 20, 2020 | 170.78 | 171.26 | 163.36 | 165.80 | 275,827 | -3.02(-1.79%) |
May 19, 2020 | 166.44 | 171.40 | 166.23 | 168.82 | 275,935 | +2.57(+1.55%) |
May 18, 2020 | 168.00 | 169.13 | 165.47 | 166.25 | 263,804 | -0.01(-0.01%) |
May 15, 2020 | 160.01 | 166.64 | 160.01 | 166.26 | 304,100 | +3.02(+1.85%) |
May 14, 2020 | 160.14 | 163.46 | 157.67 | 163.24 | 249,652 | +2.97(+1.85%) |
May 13, 2020 | 159.46 | 163.00 | 157.46 | 160.27 | 313,945 | +1.89(+1.19%) |
May 12, 2020 | 160.62 | 166.23 | 157.29 | 158.38 | 231,374 | -4.88(-2.99%) |
May 11, 2020 | 156.80 | 165.09 | 156.80 | 163.26 | 277,786 | +6.45(+4.11%) |
May 08, 2020 | 155.99 | 159.90 | 154.52 | 156.81 | 253,200 | +3.39(+2.21%) |
May 07, 2020 | 145.45 | 153.44 | 143.41 | 153.42 | 302,343 | +9.04(+6.26%) |
May 06, 2020 | 143.72 | 146.01 | 142.35 | 144.38 | 161,571 | +0.88(+0.61%) |
May 05, 2020 | 138.27 | 145.90 | 138.00 | 143.50 | 259,284 | +6.00(+4.36%) |
May 04, 2020 | 140.21 | 140.88 | 136.48 | 137.50 | 257,625 | -2.71(-1.93%) |
May 01, 2020 | 150.99 | 150.99 | 140.00 | 140.21 | 228,100 | -12.62(-8.26%) |
Apr 30, 2020 | 160.05 | 162.81 | 151.58 | 152.83 | 179,708 | -8.79(-5.44%) |
Apr 29, 2020 | 162.30 | 165.01 | 161.00 | 161.62 | 192,036 | -1.50(-0.92%) |
Apr 28, 2020 | 165.00 | 165.72 | 162.52 | 163.12 | 222,982 | -1.88(-1.14%) |
Apr 27, 2020 | 162.00 | 165.00 | 162.00 | 165.00 | 232,546 | +4.80(+3.00%) |
Apr 24, 2020 | 162.12 | 163.28 | 159.50 | 160.20 | 111,900 | -0.80(-0.50%) |
Apr 23, 2020 | 161.08 | 164.73 | 159.17 | 161.00 | 173,127 | +0.32(+0.20%) |
Apr 22, 2020 | 160.16 | 163.00 | 159.05 | 160.68 | 166,381 | +2.15(+1.36%) |
Apr 21, 2020 | 159.51 | 160.52 | 155.58 | 158.53 | 100,358 | -2.50(-1.55%) |
Apr 20, 2020 | 157.42 | 165.63 | 154.78 | 161.03 | 152,039 | +3.60(+2.29%) |
Apr 17, 2020 | 160.00 | 160.00 | 154.30 | 157.43 | 232,300 | +0.55(+0.35%) |
Apr 16, 2020 | 157.25 | 160.50 | 154.36 | 156.88 | 282,773 | +0.72(+0.46%) |
Apr 15, 2020 | 157.00 | 157.41 | 149.51 | 156.16 | 265,587 | -2.19(-1.38%) |
Apr 14, 2020 | 150.38 | 158.64 | 149.24 | 158.35 | 203,415 | +9.84(+6.63%) |
Apr 13, 2020 | 151.50 | 153.00 | 145.18 | 148.51 | 142,030 | -1.89(-1.26%) |
Apr 09, 2020 | 140.94 | 150.90 | 140.94 | 150.40 | 196,800 | +10.00(+7.12%) |
Apr 08, 2020 | 138.00 | 141.35 | 135.78 | 140.40 | 210,791 | +4.36(+3.20%) |
Apr 07, 2020 | 145.00 | 145.00 | 135.11 | 136.04 | 265,392 | -8.22(-5.70%) |
Apr 06, 2020 | 142.24 | 147.00 | 142.24 | 144.26 | 204,356 | +4.28(+3.06%) |
Apr 03, 2020 | 135.61 | 139.98 | 134.90 | 139.98 | 183,000 | +3.62(+2.65%) |
Apr 02, 2020 | 125.79 | 136.72 | 124.26 | 136.36 | 487,654 | +12.46(+10.06%) |