Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 147.00 | 150.28 | 145.85 | 149.85 | 270,663 | +2.95(+2.01%) |
Jun 29, 2020 | 141.20 | 147.08 | 137.97 | 146.90 | 462,750 | +5.70(+4.04%) |
Jun 26, 2020 | 148.59 | 149.12 | 138.68 | 141.20 | 2,919,000 | -7.41(-4.99%) |
Jun 25, 2020 | 145.49 | 149.55 | 144.04 | 148.61 | 573,086 | +3.25(+2.24%) |
Jun 24, 2020 | 147.48 | 150.33 | 143.66 | 145.36 | 348,036 | -3.20(-2.15%) |
Jun 23, 2020 | 144.70 | 152.17 | 143.57 | 148.56 | 417,029 | +4.21(+2.92%) |
Jun 22, 2020 | 143.71 | 146.64 | 142.54 | 144.35 | 388,959 | +0.59(+0.41%) |
Jun 19, 2020 | 148.07 | 149.00 | 142.18 | 143.76 | 573,500 | -1.73(-1.19%) |
Jun 18, 2020 | 145.15 | 146.94 | 143.06 | 145.49 | 265,100 | +0.31(+0.21%) |
Jun 17, 2020 | 145.08 | 148.66 | 143.71 | 145.18 | 324,565 | +0.61(+0.42%) |
Jun 16, 2020 | 147.00 | 148.87 | 142.85 | 144.57 | 477,083 | +0.99(+0.69%) |
Jun 15, 2020 | 137.70 | 144.15 | 135.95 | 143.58 | 514,515 | +2.33(+1.65%) |
Jun 12, 2020 | 136.10 | 141.41 | 134.34 | 141.25 | 501,900 | +9.02(+6.82%) |
Jun 11, 2020 | 137.39 | 139.92 | 130.92 | 132.23 | 578,529 | -11.40(-7.94%) |
Jun 10, 2020 | 137.21 | 147.12 | 137.21 | 143.63 | 846,129 | +6.98(+5.11%) |
Jun 09, 2020 | 139.98 | 140.39 | 136.08 | 136.65 | 669,603 | -3.77(-2.68%) |
Jun 08, 2020 | 138.74 | 140.79 | 136.74 | 140.42 | 660,968 | +2.25(+1.63%) |
Jun 05, 2020 | 134.17 | 140.70 | 131.61 | 138.17 | 1,969,900 | -3.08(-2.18%) |
Jun 04, 2020 | 144.32 | 148.82 | 139.69 | 141.25 | 656,582 | -9.53(-6.32%) |
Jun 03, 2020 | 146.42 | 152.59 | 145.04 | 150.78 | 350,785 | +4.47(+3.06%) |
Jun 02, 2020 | 148.03 | 148.03 | 142.55 | 146.31 | 389,142 | -0.38(-0.26%) |
Jun 01, 2020 | 140.00 | 147.85 | 139.58 | 146.69 | 515,753 | +6.48(+4.62%) |
May 29, 2020 | 144.61 | 144.61 | 137.19 | 140.21 | 743,800 | -3.83(-2.66%) |
May 28, 2020 | 143.94 | 145.95 | 142.76 | 144.04 | 331,951 | -0.77(-0.53%) |
May 27, 2020 | 144.04 | 145.20 | 138.25 | 144.81 | 402,680 | +2.70(+1.90%) |
May 26, 2020 | 140.11 | 145.45 | 140.03 | 142.11 | 444,569 | +5.11(+3.73%) |
May 22, 2020 | 137.49 | 138.17 | 134.62 | 137.00 | 294,900 | +1.33(+0.98%) |
May 21, 2020 | 137.60 | 140.40 | 134.41 | 135.67 | 279,015 | -1.90(-1.38%) |
May 20, 2020 | 135.35 | 137.78 | 132.77 | 137.57 | 359,827 | +3.49(+2.60%) |
May 19, 2020 | 130.28 | 138.99 | 129.11 | 134.08 | 705,132 | +3.09(+2.36%) |
May 18, 2020 | 126.13 | 131.90 | 126.00 | 130.99 | 573,722 | +8.40(+6.85%) |
May 15, 2020 | 119.47 | 124.59 | 117.39 | 122.59 | 716,700 | +11.22(+10.07%) |
May 14, 2020 | 106.31 | 111.98 | 102.05 | 111.37 | 602,128 | +3.48(+3.23%) |
May 13, 2020 | 117.31 | 118.34 | 105.41 | 107.89 | 585,981 | -9.42(-8.03%) |
May 12, 2020 | 122.85 | 124.57 | 117.24 | 117.31 | 248,552 | -5.92(-4.80%) |
May 11, 2020 | 123.75 | 125.60 | 122.60 | 123.23 | 253,233 | -1.02(-0.82%) |
May 08, 2020 | 125.00 | 126.75 | 122.55 | 124.25 | 383,500 | +1.16(+0.94%) |
May 07, 2020 | 120.08 | 123.44 | 118.06 | 123.09 | 333,804 | +4.70(+3.97%) |
May 06, 2020 | 117.22 | 120.22 | 117.02 | 118.39 | 279,306 | +2.45(+2.11%) |
May 05, 2020 | 115.66 | 119.04 | 114.14 | 115.94 | 357,202 | +1.99(+1.75%) |
May 04, 2020 | 110.19 | 114.64 | 108.24 | 113.95 | 255,339 | +1.76(+1.57%) |
May 01, 2020 | 112.61 | 115.65 | 110.10 | 112.19 | 167,400 | -3.48(-3.01%) |
Apr 30, 2020 | 117.00 | 119.58 | 114.77 | 115.67 | 201,523 | -2.33(-1.97%) |
Apr 29, 2020 | 118.00 | 122.37 | 116.61 | 118.00 | 479,398 | +1.99(+1.72%) |
Apr 28, 2020 | 113.28 | 116.60 | 109.41 | 116.01 | 812,572 | +5.01(+4.51%) |
Apr 27, 2020 | 105.54 | 111.05 | 104.77 | 111.00 | 261,803 | +5.13(+4.85%) |
Apr 24, 2020 | 106.47 | 106.47 | 101.67 | 105.87 | 303,800 | -0.25(-0.24%) |
Apr 23, 2020 | 103.60 | 108.18 | 103.60 | 106.12 | 243,935 | +1.67(+1.60%) |
Apr 22, 2020 | 100.32 | 105.44 | 99.89 | 104.45 | 231,057 | +7.21(+7.41%) |
Apr 21, 2020 | 100.50 | 101.50 | 95.15 | 97.24 | 188,239 | -5.36(-5.22%) |
Apr 20, 2020 | 102.15 | 104.98 | 100.30 | 102.60 | 174,174 | -0.42(-0.41%) |
Apr 17, 2020 | 103.10 | 105.61 | 101.05 | 103.02 | 262,700 | +2.96(+2.96%) |
Apr 16, 2020 | 98.90 | 100.63 | 95.54 | 100.06 | 336,487 | +2.26(+2.31%) |
Apr 15, 2020 | 96.79 | 98.36 | 93.74 | 97.80 | 263,267 | -2.26(-2.26%) |
Apr 14, 2020 | 96.29 | 100.98 | 95.51 | 100.06 | 339,096 | +6.94(+7.45%) |
Apr 13, 2020 | 94.31 | 94.31 | 89.02 | 93.12 | 197,755 | +0.22(+0.24%) |
Apr 09, 2020 | 98.57 | 102.73 | 91.39 | 92.90 | 612,800 | -4.67(-4.79%) |
Apr 08, 2020 | 96.78 | 97.95 | 93.23 | 97.57 | 295,054 | +3.21(+3.40%) |
Apr 07, 2020 | 95.00 | 97.79 | 90.75 | 94.36 | 556,336 | +4.85(+5.42%) |
Apr 06, 2020 | 74.89 | 89.78 | 74.89 | 89.51 | 688,508 | +16.86(+23.21%) |
Apr 03, 2020 | 78.50 | 79.06 | 70.83 | 72.65 | 570,300 | -6.17(-7.83%) |
Apr 02, 2020 | 82.51 | 84.60 | 77.80 | 78.82 | 869,400 | -4.76(-5.70%) |