Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 172.36 | 174.48 | 169.77 | 172.21 | 3,459,852 | +0.54(+0.31%) |
Jun 29, 2020 | 176.24 | 177.00 | 166.61 | 171.67 | 5,125,518 | -5.91(-3.33%) |
Jun 26, 2020 | 168.77 | 180.45 | 164.22 | 177.58 | 8,570,600 | +9.18(+5.45%) |
Jun 25, 2020 | 165.00 | 169.80 | 161.63 | 168.40 | 3,364,303 | +4.49(+2.74%) |
Jun 24, 2020 | 167.41 | 172.21 | 163.73 | 163.91 | 5,538,476 | -2.89(-1.73%) |
Jun 23, 2020 | 170.34 | 171.20 | 165.39 | 166.80 | 6,110,532 | -1.50(-0.89%) |
Jun 22, 2020 | 164.33 | 169.85 | 163.49 | 168.30 | 5,684,891 | +6.88(+4.26%) |
Jun 19, 2020 | 163.07 | 165.00 | 160.00 | 161.42 | 14,150,300 | -0.88(-0.54%) |
Jun 18, 2020 | 161.71 | 163.60 | 160.41 | 162.30 | 5,965,137 | +0.59(+0.36%) |
Jun 17, 2020 | 164.27 | 167.87 | 160.93 | 161.71 | 6,210,710 | -1.34(-0.82%) |
Jun 16, 2020 | 164.94 | 165.08 | 158.18 | 163.05 | 5,555,092 | +0.36(+0.22%) |
Jun 15, 2020 | 154.88 | 163.70 | 152.86 | 162.69 | 8,188,717 | +12.09(+8.03%) |
Jun 12, 2020 | 152.06 | 155.14 | 146.28 | 150.60 | 3,986,800 | +1.70(+1.14%) |
Jun 11, 2020 | 145.00 | 154.00 | 144.29 | 148.90 | 5,592,131 | +0.85(+0.57%) |
Jun 10, 2020 | 144.50 | 149.94 | 143.66 | 148.05 | 4,204,842 | +6.13(+4.32%) |
Jun 09, 2020 | 145.41 | 146.05 | 140.34 | 141.92 | 4,229,286 | -4.62(-3.15%) |
Jun 08, 2020 | 136.99 | 147.07 | 135.42 | 146.54 | 4,925,863 | +6.90(+4.94%) |
Jun 05, 2020 | 139.82 | 144.95 | 131.26 | 139.64 | 8,238,700 | -0.42(-0.30%) |
Jun 04, 2020 | 147.75 | 148.64 | 138.54 | 140.06 | 8,377,733 | -7.39(-5.01%) |
Jun 03, 2020 | 146.86 | 150.57 | 145.22 | 147.45 | 4,476,982 | -0.23(-0.16%) |
Jun 02, 2020 | 151.97 | 152.00 | 141.03 | 147.68 | 7,556,867 | +0.46(+0.31%) |
Jun 01, 2020 | 142.35 | 150.58 | 140.45 | 147.22 | 6,848,576 | +7.48(+5.35%) |
May 29, 2020 | 130.03 | 141.43 | 129.90 | 139.74 | 8,932,500 | +11.94(+9.34%) |
May 28, 2020 | 126.75 | 132.13 | 126.54 | 127.80 | 4,279,127 | +1.26(+1.00%) |
May 27, 2020 | 126.65 | 127.46 | 118.21 | 126.54 | 4,471,539 | -2.41(-1.87%) |
May 26, 2020 | 136.01 | 136.04 | 126.50 | 128.95 | 4,883,997 | -4.05(-3.05%) |
May 22, 2020 | 136.17 | 136.18 | 131.64 | 133.00 | 2,937,600 | -0.70(-0.52%) |
May 21, 2020 | 132.00 | 136.29 | 131.08 | 133.70 | 4,877,604 | +4.93(+3.83%) |
May 20, 2020 | 130.00 | 134.74 | 127.33 | 128.77 | 4,325,704 | +1.55(+1.22%) |
May 19, 2020 | 124.14 | 130.36 | 123.39 | 127.22 | 2,963,594 | +4.30(+3.50%) |
May 18, 2020 | 126.78 | 128.46 | 121.61 | 122.92 | 3,900,384 | -2.96(-2.35%) |
May 15, 2020 | 121.75 | 126.28 | 121.47 | 125.88 | 2,596,100 | +3.87(+3.17%) |
May 14, 2020 | 118.30 | 123.49 | 117.11 | 122.01 | 3,045,069 | +2.94(+2.47%) |
May 13, 2020 | 121.11 | 124.28 | 115.57 | 119.07 | 3,580,104 | -1.19(-0.99%) |
May 12, 2020 | 122.00 | 123.79 | 118.12 | 120.26 | 2,613,917 | -0.39(-0.32%) |
May 11, 2020 | 117.68 | 121.84 | 117.50 | 120.65 | 4,240,302 | +4.09(+3.51%) |
May 08, 2020 | 118.48 | 120.90 | 115.66 | 116.56 | 3,157,600 | -1.14(-0.97%) |
May 07, 2020 | 117.38 | 119.54 | 115.11 | 117.70 | 3,751,863 | +2.21(+1.91%) |
May 06, 2020 | 110.88 | 116.00 | 110.88 | 115.49 | 2,983,983 | +6.14(+5.61%) |
May 05, 2020 | 109.00 | 111.76 | 107.36 | 109.35 | 2,005,904 | +2.27(+2.12%) |
May 04, 2020 | 103.43 | 108.96 | 103.16 | 107.08 | 2,088,711 | +3.56(+3.44%) |
May 01, 2020 | 103.19 | 105.48 | 101.88 | 103.52 | 1,431,400 | -1.23(-1.17%) |
Apr 30, 2020 | 103.59 | 107.85 | 103.29 | 104.75 | 2,305,851 | +1.35(+1.31%) |
Apr 29, 2020 | 103.42 | 105.42 | 100.71 | 103.40 | 3,220,522 | -0.54(-0.52%) |
Apr 28, 2020 | 109.52 | 111.36 | 103.30 | 103.94 | 2,910,771 | -4.31(-3.98%) |
Apr 27, 2020 | 106.71 | 109.45 | 106.20 | 108.25 | 2,461,770 | +3.18(+3.03%) |
Apr 24, 2020 | 103.25 | 105.44 | 100.11 | 105.07 | 2,933,900 | +2.88(+2.82%) |
Apr 23, 2020 | 101.83 | 104.30 | 100.50 | 102.19 | 2,624,562 | +0.40(+0.39%) |
Apr 22, 2020 | 100.71 | 102.48 | 98.25 | 101.79 | 2,745,921 | +2.46(+2.48%) |
Apr 21, 2020 | 102.25 | 103.06 | 96.55 | 99.33 | 2,885,367 | -2.47(-2.43%) |
Apr 20, 2020 | 101.37 | 103.45 | 100.60 | 101.80 | 2,576,443 | +1.45(+1.44%) |
Apr 17, 2020 | 99.43 | 102.07 | 96.79 | 100.35 | 2,906,300 | -0.33(-0.33%) |
Apr 16, 2020 | 102.90 | 105.15 | 99.01 | 100.68 | 4,603,375 | +0.15(+0.15%) |
Apr 15, 2020 | 97.93 | 101.50 | 95.92 | 100.53 | 2,882,806 | +2.10(+2.13%) |
Apr 14, 2020 | 95.69 | 99.65 | 95.04 | 98.43 | 3,829,738 | +4.46(+4.75%) |
Apr 13, 2020 | 91.44 | 94.96 | 90.04 | 93.97 | 3,263,616 | +3.34(+3.69%) |
Apr 09, 2020 | 89.00 | 91.38 | 86.13 | 90.63 | 3,370,500 | +2.26(+2.56%) |
Apr 08, 2020 | 88.99 | 90.65 | 85.84 | 88.37 | 2,399,276 | +0.40(+0.45%) |
Apr 07, 2020 | 90.91 | 91.04 | 86.01 | 87.97 | 3,167,705 | -2.18(-2.42%) |
Apr 06, 2020 | 81.63 | 90.48 | 80.55 | 90.15 | 5,593,372 | +11.15(+14.11%) |
Apr 03, 2020 | 84.26 | 85.93 | 78.72 | 79.00 | 4,043,600 | -5.04(-6.00%) |
Apr 02, 2020 | 92.45 | 93.95 | 82.61 | 84.04 | 4,898,058 | -8.05(-8.74%) |