Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 165.57 | 168.74 | 165.48 | 168.25 | 1,591,329 | +2.18(+1.31%) |
Jun 29, 2020 | 163.69 | 166.43 | 162.13 | 166.07 | 2,024,866 | +3.95(+2.43%) |
Jun 26, 2020 | 164.42 | 164.87 | 161.75 | 162.12 | 1,198,841 | -3.25(-1.97%) |
Jun 25, 2020 | 162.66 | 165.51 | 161.25 | 165.38 | 1,412,183 | +2.13(+1.30%) |
Jun 24, 2020 | 167.49 | 167.50 | 161.55 | 163.25 | 1,552,348 | -5.79(-3.43%) |
Jun 23, 2020 | 171.19 | 171.24 | 168.76 | 169.04 | 1,256,974 | +0.28(+0.16%) |
Jun 22, 2020 | 167.74 | 169.17 | 165.58 | 168.77 | 1,876,388 | +0.48(+0.29%) |
Jun 19, 2020 | 171.75 | 171.90 | 166.89 | 168.28 | 1,766,502 | -0.84(-0.50%) |
Jun 18, 2020 | 168.09 | 170.76 | 167.38 | 169.13 | 1,182,073 | -0.39(-0.23%) |
Jun 17, 2020 | 172.20 | 172.47 | 169.23 | 169.51 | 1,204,986 | -2.48(-1.44%) |
Jun 16, 2020 | 174.73 | 174.97 | 169.16 | 171.99 | 1,479,684 | +3.58(+2.12%) |
Jun 15, 2020 | 160.72 | 169.31 | 160.07 | 168.42 | 3,270,967 | +2.54(+1.53%) |
Jun 12, 2020 | 168.26 | 169.10 | 161.19 | 165.87 | 3,887,459 | +3.42(+2.11%) |
Jun 11, 2020 | 168.10 | 168.82 | 162.03 | 162.45 | 1,731,120 | -12.49(-7.14%) |
Jun 10, 2020 | 179.37 | 179.49 | 174.52 | 174.94 | 1,284,171 | -4.58(-2.55%) |
Jun 09, 2020 | 180.53 | 180.97 | 178.46 | 179.52 | 1,483,306 | -3.75(-2.05%) |
Jun 08, 2020 | 181.99 | 183.37 | 181.59 | 183.27 | 2,800,971 | +3.28(+1.82%) |
Jun 05, 2020 | 181.99 | 182.87 | 179.51 | 179.99 | 2,368,585 | +5.60(+3.21%) |
Jun 04, 2020 | 173.33 | 175.23 | 172.40 | 174.39 | 2,050,104 | +0.09(+0.05%) |
Jun 03, 2020 | 171.83 | 174.97 | 171.83 | 174.30 | 2,089,785 | +4.67(+2.75%) |
Jun 02, 2020 | 169.29 | 170.10 | 168.18 | 169.63 | 1,530,164 | +1.49(+0.89%) |
Jun 01, 2020 | 166.89 | 169.14 | 165.81 | 168.14 | 1,486,730 | +2.12(+1.28%) |
May 29, 2020 | 165.84 | 167.02 | 163.88 | 166.02 | 3,403,834 | -1.03(-0.62%) |
May 28, 2020 | 171.23 | 171.23 | 166.43 | 167.05 | 1,454,822 | -2.51(-1.48%) |
May 27, 2020 | 168.28 | 169.57 | 164.45 | 169.56 | 3,039,638 | +4.41(+2.67%) |
May 26, 2020 | 165.35 | 166.34 | 164.70 | 165.15 | 3,006,285 | +5.55(+3.48%) |
May 22, 2020 | 159.77 | 160.03 | 158.03 | 159.59 | 2,195,567 | -0.11(-0.07%) |
May 21, 2020 | 159.04 | 160.32 | 157.82 | 159.71 | 2,885,812 | +0.78(+0.49%) |
May 20, 2020 | 158.17 | 159.99 | 158.08 | 158.93 | 1,688,873 | +3.35(+2.15%) |
May 19, 2020 | 157.32 | 159.07 | 155.51 | 155.58 | 2,510,030 | -2.14(-1.36%) |
May 18, 2020 | 154.65 | 158.47 | 154.31 | 157.72 | 3,095,251 | +9.06(+6.09%) |
May 15, 2020 | 146.32 | 149.14 | 145.16 | 148.66 | 2,424,915 | +1.22(+0.83%) |
May 14, 2020 | 142.99 | 147.54 | 140.44 | 147.43 | 2,440,572 | +1.52(+1.04%) |
May 13, 2020 | 149.83 | 149.99 | 144.40 | 145.92 | 2,066,983 | -5.17(-3.42%) |
May 12, 2020 | 157.44 | 157.69 | 150.94 | 151.08 | 2,441,168 | -5.62(-3.59%) |
May 11, 2020 | 155.65 | 157.89 | 154.61 | 156.70 | 2,208,459 | -1.08(-0.69%) |
May 08, 2020 | 154.97 | 157.95 | 154.51 | 157.78 | 1,711,835 | +5.34(+3.51%) |
May 07, 2020 | 151.87 | 154.02 | 151.87 | 152.44 | 1,316,752 | +2.58(+1.72%) |
May 06, 2020 | 152.03 | 152.61 | 149.76 | 149.86 | 1,232,822 | -1.27(-0.84%) |
May 05, 2020 | 152.05 | 154.23 | 150.74 | 151.13 | 1,827,309 | +1.40(+0.94%) |
May 04, 2020 | 147.75 | 149.83 | 146.37 | 149.72 | 2,070,629 | +0.16(+0.11%) |
May 01, 2020 | 151.47 | 151.77 | 147.89 | 149.56 | 2,568,761 | -5.20(-3.36%) |
Apr 30, 2020 | 156.51 | 157.08 | 154.61 | 154.77 | 2,160,147 | -4.99(-3.12%) |
Apr 29, 2020 | 157.60 | 160.91 | 156.77 | 159.75 | 2,475,492 | +6.47(+4.22%) |
Apr 28, 2020 | 155.21 | 156.41 | 151.84 | 153.29 | 1,840,138 | +1.48(+0.97%) |
Apr 27, 2020 | 147.11 | 152.56 | 146.98 | 151.81 | 2,049,798 | +6.16(+4.23%) |
Apr 24, 2020 | 144.80 | 146.46 | 143.11 | 145.65 | 1,469,864 | +1.99(+1.38%) |
Apr 23, 2020 | 143.13 | 145.99 | 142.81 | 143.66 | 1,762,378 | +1.56(+1.10%) |
Apr 22, 2020 | 143.13 | 143.97 | 141.25 | 142.10 | 1,479,589 | +1.91(+1.36%) |
Apr 21, 2020 | 140.84 | 142.10 | 139.20 | 140.19 | 1,697,275 | -3.74(-2.60%) |
Apr 20, 2020 | 144.15 | 146.76 | 143.34 | 143.93 | 1,956,674 | -2.81(-1.91%) |
Apr 17, 2020 | 146.88 | 148.04 | 145.23 | 146.74 | 3,384,209 | +5.13(+3.62%) |
Apr 16, 2020 | 142.32 | 142.70 | 139.14 | 141.61 | 2,327,986 | -0.15(-0.11%) |
Apr 15, 2020 | 142.75 | 143.46 | 140.95 | 141.76 | 2,244,152 | -5.84(-3.95%) |
Apr 14, 2020 | 148.01 | 149.52 | 145.94 | 147.59 | 2,388,424 | +2.96(+2.05%) |
Apr 13, 2020 | 148.39 | 148.90 | 142.93 | 144.63 | 4,754,249 | -4.36(-2.92%) |
Apr 09, 2020 | 147.70 | 151.49 | 146.85 | 148.99 | 4,170,590 | +4.58(+3.17%) |
Apr 08, 2020 | 139.27 | 145.09 | 137.94 | 144.41 | 3,659,911 | +7.15(+5.21%) |
Apr 07, 2020 | 140.74 | 143.83 | 137.12 | 137.26 | 3,444,586 | +1.61(+1.19%) |
Apr 06, 2020 | 130.98 | 136.17 | 130.87 | 135.65 | 3,766,370 | +10.11(+8.05%) |
Apr 03, 2020 | 128.26 | 129.75 | 124.22 | 125.55 | 3,739,476 | -3.49(-2.70%) |
Apr 02, 2020 | 127.13 | 132.15 | 125.80 | 129.03 | 4,148,761 | +1.37(+1.07%) |