Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 161.51 | 166.20 | 160.96 | 165.17 | 2,217,553 | +2.97(+1.83%) |
Jun 29, 2020 | 159.56 | 162.45 | 157.66 | 162.20 | 2,320,469 | +3.55(+2.24%) |
Jun 26, 2020 | 162.60 | 163.66 | 158.38 | 158.64 | 13,789,178 | -4.52(-2.77%) |
Jun 25, 2020 | 162.21 | 163.39 | 160.11 | 163.16 | 2,094,745 | +0.63(+0.39%) |
Jun 24, 2020 | 171.11 | 171.42 | 162.42 | 162.53 | 2,402,118 | -10.03(-5.81%) |
Jun 23, 2020 | 174.47 | 174.75 | 171.61 | 172.56 | 1,538,746 | -0.07(-0.04%) |
Jun 22, 2020 | 171.57 | 173.16 | 170.48 | 172.62 | 1,833,681 | +1.17(+0.68%) |
Jun 19, 2020 | 178.90 | 179.41 | 171.38 | 171.46 | 2,248,029 | -4.25(-2.42%) |
Jun 18, 2020 | 175.21 | 176.69 | 173.87 | 175.70 | 1,471,793 | -0.52(-0.29%) |
Jun 17, 2020 | 182.19 | 182.19 | 175.77 | 176.22 | 2,071,089 | -4.83(-2.67%) |
Jun 16, 2020 | 181.01 | 182.66 | 176.63 | 181.05 | 2,042,754 | +5.75(+3.28%) |
Jun 15, 2020 | 169.64 | 176.00 | 168.16 | 175.29 | 1,919,996 | +1.40(+0.81%) |
Jun 12, 2020 | 176.87 | 177.36 | 169.24 | 173.89 | 1,506,662 | +3.08(+1.80%) |
Jun 11, 2020 | 178.19 | 178.73 | 169.31 | 170.81 | 2,536,882 | -13.05(-7.10%) |
Jun 10, 2020 | 180.98 | 186.10 | 179.24 | 183.87 | 1,819,500 | +3.47(+1.93%) |
Jun 09, 2020 | 183.06 | 183.55 | 180.09 | 180.39 | 1,667,219 | -4.21(-2.28%) |
Jun 08, 2020 | 182.88 | 185.58 | 182.59 | 184.61 | 1,265,052 | +0.37(+0.20%) |
Jun 05, 2020 | 182.63 | 185.50 | 180.23 | 184.24 | 2,131,921 | +5.73(+3.21%) |
Jun 04, 2020 | 182.31 | 183.12 | 176.25 | 178.51 | 1,830,409 | -5.45(-2.96%) |
Jun 03, 2020 | 177.50 | 184.19 | 176.21 | 183.95 | 2,230,592 | +7.52(+4.26%) |
Jun 02, 2020 | 178.50 | 178.87 | 175.68 | 176.44 | 1,592,538 | -0.29(-0.17%) |
Jun 01, 2020 | 174.79 | 177.85 | 174.29 | 176.73 | 1,440,744 | +2.13(+1.22%) |
May 29, 2020 | 172.89 | 174.92 | 171.97 | 174.60 | 1,897,942 | +1.51(+0.87%) |
May 28, 2020 | 173.79 | 176.60 | 172.13 | 173.09 | 1,324,750 | +0.19(+0.11%) |
May 27, 2020 | 173.48 | 174.68 | 168.28 | 172.90 | 1,798,872 | +0.31(+0.18%) |
May 26, 2020 | 177.34 | 177.81 | 171.76 | 172.59 | 1,600,331 | +0.66(+0.39%) |
May 22, 2020 | 171.57 | 173.17 | 170.24 | 171.93 | 918,027 | +0.33(+0.19%) |
May 21, 2020 | 175.38 | 175.66 | 171.06 | 171.60 | 1,121,673 | -3.95(-2.25%) |
May 20, 2020 | 176.77 | 179.46 | 175.09 | 175.55 | 1,849,400 | +0.55(+0.31%) |
May 19, 2020 | 174.34 | 180.42 | 173.43 | 175.00 | 2,190,343 | -0.19(-0.11%) |
May 18, 2020 | 172.15 | 176.92 | 171.37 | 175.19 | 2,770,268 | +9.95(+6.02%) |
May 15, 2020 | 159.35 | 165.45 | 158.10 | 165.24 | 1,536,283 | +5.41(+3.38%) |
May 14, 2020 | 156.42 | 159.83 | 153.77 | 159.83 | 1,618,930 | +1.31(+0.83%) |
May 13, 2020 | 162.10 | 164.12 | 156.75 | 158.52 | 1,868,771 | -4.24(-2.61%) |
May 12, 2020 | 168.20 | 168.69 | 162.65 | 162.76 | 1,131,578 | -5.22(-3.11%) |
May 11, 2020 | 168.67 | 169.92 | 167.31 | 167.98 | 1,227,330 | -2.29(-1.34%) |
May 08, 2020 | 171.25 | 172.57 | 167.97 | 170.27 | 1,632,095 | +0.27(+0.16%) |
May 07, 2020 | 169.50 | 174.10 | 169.50 | 170.00 | 1,928,859 | +4.53(+2.74%) |
May 06, 2020 | 174.95 | 177.72 | 165.24 | 165.46 | 3,245,142 | +3.06(+1.89%) |
May 05, 2020 | 161.02 | 164.15 | 160.86 | 162.40 | 1,621,379 | +4.42(+2.80%) |
May 04, 2020 | 155.28 | 158.55 | 153.33 | 157.98 | 1,141,068 | +0.75(+0.48%) |
May 01, 2020 | 157.01 | 158.98 | 154.96 | 157.23 | 1,146,866 | -4.26(-2.64%) |
Apr 30, 2020 | 163.33 | 163.50 | 159.80 | 161.49 | 1,993,116 | -3.70(-2.24%) |
Apr 29, 2020 | 164.11 | 168.76 | 163.91 | 165.19 | 2,423,680 | +6.76(+4.27%) |
Apr 28, 2020 | 158.80 | 161.32 | 155.33 | 158.43 | 2,213,690 | +3.93(+2.54%) |
Apr 27, 2020 | 150.28 | 155.01 | 150.28 | 154.50 | 1,588,838 | +5.66(+3.80%) |
Apr 24, 2020 | 144.77 | 149.48 | 143.26 | 148.84 | 1,374,368 | +5.59(+3.91%) |
Apr 23, 2020 | 144.37 | 145.86 | 142.92 | 143.25 | 1,171,279 | -0.35(-0.24%) |
Apr 22, 2020 | 141.24 | 144.73 | 140.08 | 143.59 | 1,840,181 | +6.16(+4.48%) |
Apr 21, 2020 | 141.03 | 141.38 | 136.13 | 137.44 | 1,993,618 | -6.73(-4.67%) |
Apr 20, 2020 | 147.86 | 148.41 | 143.00 | 144.17 | 2,275,786 | -6.49(-4.31%) |
Apr 17, 2020 | 143.05 | 151.13 | 142.75 | 150.66 | 3,298,115 | +13.50(+9.84%) |
Apr 16, 2020 | 138.03 | 138.03 | 134.23 | 137.16 | 1,951,588 | +0.21(+0.16%) |
Apr 15, 2020 | 137.91 | 138.46 | 134.74 | 136.94 | 1,980,262 | -5.36(-3.77%) |
Apr 14, 2020 | 143.79 | 144.74 | 141.13 | 142.30 | 2,329,895 | +2.56(+1.83%) |
Apr 13, 2020 | 144.74 | 145.06 | 135.22 | 139.74 | 2,584,869 | -7.17(-4.88%) |
Apr 09, 2020 | 147.80 | 151.07 | 144.56 | 146.91 | 1,651,627 | +1.69(+1.17%) |
Apr 08, 2020 | 139.02 | 146.35 | 136.60 | 145.22 | 2,180,222 | +8.00(+5.83%) |
Apr 07, 2020 | 147.10 | 148.46 | 135.92 | 137.22 | 4,244,039 | -2.60(-1.86%) |
Apr 06, 2020 | 131.67 | 140.48 | 127.86 | 139.82 | 3,044,527 | +16.96(+13.81%) |
Apr 03, 2020 | 125.48 | 127.62 | 121.15 | 122.86 | 2,283,041 | -4.27(-3.36%) |
Apr 02, 2020 | 128.34 | 131.86 | 123.83 | 127.13 | 2,912,863 | -2.35(-1.82%) |