Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 167.50 | 170.25 | 164.09 | 169.92 | 1,659,196 | +5.55(+3.38%) |
Jun 29, 2020 | 165.78 | 166.58 | 163.23 | 164.37 | 1,008,735 | -1.22(-0.74%) |
Jun 26, 2020 | 169.00 | 169.00 | 164.12 | 165.59 | 1,720,100 | -2.27(-1.35%) |
Jun 25, 2020 | 165.18 | 168.30 | 163.74 | 167.86 | 865,262 | +3.06(+1.86%) |
Jun 24, 2020 | 171.40 | 173.93 | 164.56 | 164.80 | 1,088,270 | -6.33(-3.70%) |
Jun 23, 2020 | 171.31 | 175.64 | 170.36 | 171.13 | 961,060 | +0.21(+0.12%) |
Jun 22, 2020 | 171.00 | 173.99 | 167.00 | 170.92 | 1,090,920 | +1.01(+0.59%) |
Jun 19, 2020 | 160.66 | 170.26 | 160.41 | 169.91 | 2,393,800 | +9.82(+6.13%) |
Jun 18, 2020 | 157.69 | 160.55 | 157.69 | 160.09 | 591,338 | +1.71(+1.08%) |
Jun 17, 2020 | 158.05 | 161.00 | 157.33 | 158.38 | 1,046,523 | +1.50(+0.96%) |
Jun 16, 2020 | 157.15 | 157.48 | 152.54 | 156.88 | 1,012,132 | +1.32(+0.85%) |
Jun 15, 2020 | 149.88 | 156.10 | 149.14 | 155.56 | 817,826 | +4.40(+2.91%) |
Jun 12, 2020 | 150.11 | 151.52 | 147.21 | 151.16 | 1,018,000 | +2.61(+1.76%) |
Jun 11, 2020 | 155.07 | 156.21 | 148.43 | 148.55 | 1,202,243 | -8.15(-5.20%) |
Jun 10, 2020 | 152.04 | 157.95 | 151.98 | 156.70 | 1,542,206 | +7.76(+5.21%) |
Jun 09, 2020 | 152.82 | 154.85 | 148.63 | 148.94 | 1,284,812 | -1.92(-1.27%) |
Jun 08, 2020 | 146.55 | 151.76 | 144.30 | 150.86 | 1,723,741 | +2.47(+1.66%) |
Jun 05, 2020 | 149.50 | 151.84 | 145.62 | 148.39 | 1,426,400 | -2.04(-1.36%) |
Jun 04, 2020 | 154.05 | 155.87 | 148.91 | 150.43 | 1,372,010 | -4.62(-2.98%) |
Jun 03, 2020 | 159.09 | 160.25 | 154.02 | 155.05 | 1,306,856 | -5.77(-3.59%) |
Jun 02, 2020 | 159.47 | 161.15 | 156.26 | 160.82 | 908,718 | +1.80(+1.13%) |
Jun 01, 2020 | 156.90 | 162.22 | 156.19 | 159.02 | 1,436,299 | +1.81(+1.15%) |
May 29, 2020 | 154.92 | 157.38 | 150.90 | 157.21 | 1,719,200 | +5.66(+3.73%) |
May 28, 2020 | 151.94 | 153.49 | 150.94 | 151.55 | 1,136,928 | -1.42(-0.93%) |
May 27, 2020 | 151.49 | 153.57 | 143.95 | 152.97 | 2,084,036 | +1.24(+0.82%) |
May 26, 2020 | 159.32 | 159.96 | 151.59 | 151.73 | 3,424,979 | -4.04(-2.59%) |
May 22, 2020 | 156.38 | 158.00 | 153.93 | 155.77 | 1,102,500 | +1.56(+1.01%) |
May 21, 2020 | 155.90 | 156.29 | 152.19 | 154.21 | 1,010,921 | -1.57(-1.01%) |
May 20, 2020 | 158.38 | 159.01 | 154.52 | 155.78 | 1,310,433 | -1.38(-0.88%) |
May 19, 2020 | 160.47 | 162.10 | 157.00 | 157.16 | 950,108 | -1.79(-1.13%) |
May 18, 2020 | 162.41 | 162.76 | 156.95 | 158.95 | 1,141,857 | -1.38(-0.86%) |
May 15, 2020 | 158.27 | 163.52 | 158.27 | 160.33 | 1,074,800 | +0.24(+0.15%) |
May 14, 2020 | 157.66 | 162.23 | 156.04 | 160.09 | 887,802 | +2.25(+1.43%) |
May 13, 2020 | 163.72 | 164.72 | 156.31 | 157.84 | 1,329,960 | -3.93(-2.43%) |
May 12, 2020 | 162.52 | 166.95 | 158.68 | 161.77 | 1,492,455 | +0.81(+0.50%) |
May 11, 2020 | 155.69 | 161.87 | 154.23 | 160.96 | 1,798,310 | +3.29(+2.09%) |
May 08, 2020 | 163.48 | 164.00 | 152.85 | 157.67 | 3,743,900 | -5.59(-3.42%) |
May 07, 2020 | 168.00 | 168.00 | 163.05 | 163.26 | 1,306,939 | -1.38(-0.84%) |
May 06, 2020 | 166.43 | 167.51 | 163.08 | 164.64 | 1,728,660 | -0.79(-0.48%) |
May 05, 2020 | 163.12 | 168.10 | 160.50 | 165.43 | 2,026,566 | +9.67(+6.21%) |
May 04, 2020 | 145.01 | 155.89 | 145.01 | 155.76 | 2,072,372 | +10.12(+6.95%) |
May 01, 2020 | 141.00 | 157.00 | 140.05 | 145.64 | 2,800,000 | +8.41(+6.13%) |
Apr 30, 2020 | 138.99 | 140.90 | 136.70 | 137.23 | 2,036,781 | -0.85(-0.62%) |
Apr 29, 2020 | 144.19 | 144.88 | 137.81 | 138.08 | 1,014,930 | -5.29(-3.69%) |
Apr 28, 2020 | 147.23 | 148.49 | 142.57 | 143.37 | 888,405 | -4.11(-2.79%) |
Apr 27, 2020 | 150.00 | 150.00 | 146.00 | 147.48 | 645,807 | +1.44(+0.99%) |
Apr 24, 2020 | 141.01 | 146.32 | 139.55 | 146.04 | 648,200 | +5.16(+3.66%) |
Apr 23, 2020 | 139.27 | 145.94 | 138.73 | 140.88 | 1,272,988 | +1.86(+1.34%) |
Apr 22, 2020 | 139.96 | 140.56 | 138.50 | 139.02 | 686,046 | +1.65(+1.20%) |
Apr 21, 2020 | 141.98 | 142.90 | 137.26 | 137.37 | 940,252 | -5.18(-3.63%) |
Apr 20, 2020 | 138.94 | 145.91 | 137.50 | 142.55 | 1,127,580 | +5.68(+4.15%) |
Apr 17, 2020 | 135.75 | 136.97 | 131.74 | 136.87 | 1,164,400 | +3.47(+2.60%) |
Apr 16, 2020 | 127.00 | 133.99 | 126.55 | 133.40 | 1,377,944 | +8.36(+6.69%) |
Apr 15, 2020 | 124.09 | 126.98 | 121.95 | 125.04 | 756,261 | +1.25(+1.01%) |
Apr 14, 2020 | 123.04 | 124.49 | 118.28 | 123.79 | 970,618 | +3.66(+3.05%) |
Apr 13, 2020 | 119.81 | 121.14 | 117.91 | 120.13 | 491,418 | -0.19(-0.16%) |
Apr 09, 2020 | 119.00 | 121.59 | 117.99 | 120.32 | 805,900 | +0.64(+0.53%) |
Apr 08, 2020 | 122.52 | 122.52 | 118.51 | 119.68 | 1,218,622 | -2.19(-1.80%) |
Apr 07, 2020 | 126.16 | 128.00 | 120.66 | 121.87 | 970,583 | -2.60(-2.09%) |
Apr 06, 2020 | 121.66 | 124.76 | 118.43 | 124.47 | 1,182,293 | +7.96(+6.83%) |
Apr 03, 2020 | 117.25 | 119.44 | 115.94 | 116.51 | 760,500 | -2.16(-1.82%) |
Apr 02, 2020 | 109.40 | 119.00 | 109.40 | 118.67 | 1,310,887 | +7.43(+6.68%) |