Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.09 | 167.56 | 161.81 | 166.82 | 848,884 | +4.04(+2.48%) |
Jun 29, 2020 | 162.89 | 163.89 | 160.82 | 162.78 | 456,594 | +0.18(+0.11%) |
Jun 26, 2020 | 162.48 | 163.56 | 160.99 | 162.60 | 1,145,334 | -0.40(-0.24%) |
Jun 25, 2020 | 160.76 | 163.17 | 158.58 | 162.99 | 479,145 | +1.72(+1.07%) |
Jun 24, 2020 | 165.38 | 166.34 | 161.13 | 161.28 | 685,627 | -5.30(-3.18%) |
Jun 23, 2020 | 167.00 | 167.70 | 165.73 | 166.57 | 528,822 | +0.25(+0.15%) |
Jun 22, 2020 | 163.16 | 167.04 | 162.36 | 166.32 | 535,909 | +3.37(+2.07%) |
Jun 19, 2020 | 167.75 | 168.17 | 162.39 | 162.96 | 962,859 | -2.85(-1.72%) |
Jun 18, 2020 | 164.43 | 167.22 | 163.74 | 165.81 | 922,894 | +0.36(+0.22%) |
Jun 17, 2020 | 165.40 | 167.73 | 163.88 | 165.45 | 645,690 | +0.71(+0.43%) |
Jun 16, 2020 | 168.06 | 168.62 | 162.69 | 164.74 | 781,209 | +0.76(+0.46%) |
Jun 15, 2020 | 159.60 | 164.11 | 158.99 | 163.98 | 867,105 | +0.95(+0.58%) |
Jun 12, 2020 | 167.24 | 168.28 | 159.55 | 163.03 | 817,168 | -0.65(-0.40%) |
Jun 11, 2020 | 167.36 | 168.93 | 161.67 | 163.68 | 1,033,288 | -6.20(-3.65%) |
Jun 10, 2020 | 170.70 | 171.57 | 169.25 | 169.88 | 858,639 | +0.01(+0.01%) |
Jun 09, 2020 | 172.67 | 172.69 | 167.54 | 169.88 | 1,110,716 | -4.29(-2.46%) |
Jun 08, 2020 | 170.68 | 174.77 | 169.63 | 174.16 | 1,106,703 | +2.37(+1.38%) |
Jun 05, 2020 | 173.50 | 174.45 | 169.38 | 171.80 | 1,128,745 | +0.43(+0.25%) |
Jun 04, 2020 | 167.73 | 171.97 | 167.73 | 171.37 | 1,262,084 | +2.48(+1.47%) |
Jun 03, 2020 | 163.75 | 168.95 | 161.79 | 168.88 | 1,458,842 | +6.69(+4.12%) |
Jun 02, 2020 | 151.23 | 162.46 | 149.54 | 162.20 | 1,687,855 | +11.72(+7.78%) |
Jun 01, 2020 | 149.30 | 152.03 | 148.75 | 150.48 | 978,601 | +1.45(+0.97%) |
May 29, 2020 | 150.27 | 150.62 | 146.81 | 149.04 | 1,475,148 | -0.43(-0.29%) |
May 28, 2020 | 148.16 | 151.38 | 146.90 | 149.46 | 1,802,856 | +3.01(+2.05%) |
May 27, 2020 | 148.46 | 149.69 | 145.21 | 146.46 | 1,863,657 | -0.34(-0.23%) |
May 26, 2020 | 145.31 | 149.23 | 144.66 | 146.79 | 1,159,458 | +4.10(+2.87%) |
May 22, 2020 | 141.78 | 143.52 | 141.78 | 142.70 | 756,790 | +0.32(+0.22%) |
May 21, 2020 | 143.88 | 144.81 | 141.78 | 142.38 | 626,824 | -2.35(-1.62%) |
May 20, 2020 | 143.27 | 146.15 | 143.27 | 144.73 | 900,718 | +3.20(+2.26%) |
May 19, 2020 | 141.37 | 143.19 | 141.06 | 141.53 | 747,725 | +0.11(+0.07%) |
May 18, 2020 | 143.50 | 144.35 | 140.49 | 141.43 | 1,121,446 | +1.63(+1.16%) |
May 15, 2020 | 138.90 | 140.81 | 137.77 | 139.80 | 1,527,352 | -0.60(-0.43%) |
May 14, 2020 | 136.96 | 140.53 | 136.29 | 140.40 | 908,609 | +2.07(+1.50%) |
May 13, 2020 | 140.36 | 140.64 | 136.63 | 138.33 | 952,134 | -2.49(-1.77%) |
May 12, 2020 | 142.54 | 143.62 | 140.64 | 140.82 | 1,029,191 | -2.00(-1.40%) |
May 11, 2020 | 143.90 | 144.93 | 142.62 | 142.82 | 1,155,770 | -1.78(-1.23%) |
May 08, 2020 | 144.06 | 145.89 | 143.77 | 144.60 | 522,925 | +1.04(+0.72%) |
May 07, 2020 | 143.58 | 145.09 | 142.72 | 143.57 | 683,053 | +1.98(+1.40%) |
May 06, 2020 | 142.32 | 143.36 | 141.03 | 141.58 | 726,485 | -0.35(-0.25%) |
May 05, 2020 | 137.85 | 143.11 | 137.85 | 141.93 | 1,012,604 | +4.75(+3.46%) |
May 04, 2020 | 132.39 | 137.37 | 131.30 | 137.18 | 903,085 | +3.70(+2.77%) |
May 01, 2020 | 132.77 | 134.20 | 131.50 | 133.48 | 725,712 | -0.98(-0.73%) |
Apr 30, 2020 | 137.20 | 137.59 | 134.19 | 134.46 | 1,077,640 | -4.45(-3.21%) |
Apr 29, 2020 | 138.35 | 139.97 | 136.14 | 138.91 | 809,628 | +2.73(+2.00%) |
Apr 28, 2020 | 136.10 | 138.63 | 134.26 | 136.18 | 821,304 | +2.51(+1.88%) |
Apr 27, 2020 | 128.60 | 134.10 | 128.16 | 133.67 | 913,669 | +6.46(+5.07%) |
Apr 24, 2020 | 127.16 | 127.50 | 125.25 | 127.22 | 635,424 | +0.10(+0.08%) |
Apr 23, 2020 | 128.19 | 129.51 | 126.89 | 127.12 | 811,444 | -1.13(-0.88%) |
Apr 22, 2020 | 126.70 | 128.66 | 124.13 | 128.25 | 1,173,724 | +2.37(+1.88%) |
Apr 21, 2020 | 121.97 | 129.29 | 118.28 | 125.88 | 2,676,303 | +4.09(+3.36%) |
Apr 20, 2020 | 122.40 | 126.49 | 119.46 | 121.79 | 1,516,777 | -2.09(-1.69%) |
Apr 17, 2020 | 120.22 | 124.02 | 120.22 | 123.88 | 1,080,665 | +5.78(+4.89%) |
Apr 16, 2020 | 120.94 | 121.59 | 116.69 | 118.10 | 981,734 | -2.19(-1.82%) |
Apr 15, 2020 | 122.64 | 123.65 | 120.06 | 120.29 | 877,693 | -5.35(-4.26%) |
Apr 14, 2020 | 119.37 | 126.34 | 117.26 | 125.64 | 1,250,244 | +8.10(+6.89%) |
Apr 13, 2020 | 119.29 | 120.10 | 114.79 | 117.54 | 1,198,388 | -2.71(-2.25%) |
Apr 09, 2020 | 119.44 | 123.91 | 119.26 | 120.25 | 902,258 | +1.49(+1.26%) |
Apr 08, 2020 | 113.66 | 120.20 | 111.98 | 118.76 | 772,647 | +6.23(+5.54%) |
Apr 07, 2020 | 116.77 | 119.39 | 112.31 | 112.52 | 1,321,674 | +2.31(+2.10%) |
Apr 06, 2020 | 107.73 | 111.28 | 106.73 | 110.21 | 1,064,360 | +7.00(+6.78%) |
Apr 03, 2020 | 104.79 | 108.50 | 102.28 | 103.21 | 818,582 | -2.60(-2.46%) |
Apr 02, 2020 | 108.46 | 110.58 | 103.62 | 105.81 | 1,203,254 | -4.03(-3.67%) |