Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 184.67 | 189.64 | 184.28 | 189.24 | 243,980 | +3.62(+1.95%) |
Jun 29, 2020 | 189.27 | 189.27 | 182.74 | 185.62 | 330,057 | -5.00(-2.62%) |
Jun 26, 2020 | 190.42 | 193.51 | 189.51 | 190.62 | 286,400 | -4.10(-2.11%) |
Jun 25, 2020 | 192.65 | 196.32 | 191.69 | 194.72 | 178,414 | +1.65(+0.85%) |
Jun 24, 2020 | 194.04 | 198.31 | 190.92 | 193.07 | 281,097 | -3.61(-1.84%) |
Jun 23, 2020 | 198.51 | 198.99 | 195.17 | 196.68 | 395,176 | -0.06(-0.03%) |
Jun 22, 2020 | 193.43 | 197.90 | 193.43 | 196.74 | 566,679 | +1.84(+0.94%) |
Jun 19, 2020 | 196.98 | 197.00 | 193.77 | 194.90 | 286,700 | -0.09(-0.05%) |
Jun 18, 2020 | 190.51 | 195.87 | 190.51 | 194.99 | 380,737 | +2.23(+1.16%) |
Jun 17, 2020 | 195.00 | 195.55 | 191.79 | 192.76 | 191,766 | -0.37(-0.19%) |
Jun 16, 2020 | 193.73 | 194.87 | 191.91 | 193.13 | 304,584 | +4.36(+2.31%) |
Jun 15, 2020 | 184.97 | 190.20 | 183.41 | 188.77 | 289,430 | +3.57(+1.93%) |
Jun 12, 2020 | 187.00 | 188.13 | 181.76 | 185.20 | 198,700 | +1.25(+0.68%) |
Jun 11, 2020 | 188.30 | 190.45 | 183.92 | 183.95 | 332,241 | -4.55(-2.41%) |
Jun 10, 2020 | 190.15 | 190.98 | 186.15 | 188.50 | 221,269 | +1.05(+0.56%) |
Jun 09, 2020 | 186.68 | 188.67 | 184.98 | 187.45 | 115,424 | +0.81(+0.43%) |
Jun 08, 2020 | 184.95 | 187.16 | 182.75 | 186.64 | 132,606 | +1.91(+1.03%) |
Jun 05, 2020 | 186.51 | 186.78 | 182.67 | 184.73 | 178,700 | +0.95(+0.52%) |
Jun 04, 2020 | 186.84 | 187.32 | 182.57 | 183.78 | 131,456 | -4.22(-2.24%) |
Jun 03, 2020 | 190.00 | 191.50 | 186.20 | 188.00 | 187,129 | -0.86(-0.46%) |
Jun 02, 2020 | 185.58 | 189.78 | 184.91 | 188.86 | 413,652 | +4.83(+2.62%) |
Jun 01, 2020 | 181.01 | 185.71 | 180.89 | 184.03 | 242,507 | -2.11(-1.13%) |
May 29, 2020 | 184.59 | 187.27 | 183.55 | 186.14 | 165,200 | +1.43(+0.77%) |
May 28, 2020 | 181.39 | 188.38 | 181.39 | 184.71 | 163,230 | +1.70(+0.93%) |
May 27, 2020 | 183.48 | 183.48 | 178.45 | 183.01 | 237,996 | -1.48(-0.80%) |
May 26, 2020 | 185.64 | 186.08 | 183.35 | 184.49 | 356,708 | +2.12(+1.16%) |
May 22, 2020 | 181.00 | 184.19 | 180.04 | 182.37 | 116,900 | +2.20(+1.22%) |
May 21, 2020 | 177.91 | 182.37 | 177.91 | 180.17 | 266,189 | +0.59(+0.33%) |
May 20, 2020 | 178.99 | 179.99 | 178.10 | 179.58 | 146,757 | +2.72(+1.54%) |
May 19, 2020 | 175.13 | 179.19 | 175.12 | 176.86 | 157,068 | +1.15(+0.65%) |
May 18, 2020 | 175.84 | 178.48 | 174.73 | 175.71 | 376,592 | +3.50(+2.03%) |
May 15, 2020 | 169.24 | 173.47 | 167.45 | 172.21 | 275,300 | +2.08(+1.22%) |
May 14, 2020 | 161.30 | 171.18 | 161.30 | 170.13 | 256,264 | +0.96(+0.57%) |
May 13, 2020 | 176.50 | 177.16 | 167.52 | 169.17 | 515,347 | -6.04(-3.45%) |
May 12, 2020 | 175.50 | 178.09 | 174.11 | 175.21 | 561,973 | -0.29(-0.17%) |
May 11, 2020 | 175.80 | 179.09 | 175.43 | 175.50 | 212,314 | -1.00(-0.57%) |
May 08, 2020 | 174.88 | 177.34 | 173.37 | 176.50 | 133,800 | +2.60(+1.50%) |
May 07, 2020 | 171.59 | 175.56 | 170.85 | 173.90 | 310,642 | +4.75(+2.81%) |
May 06, 2020 | 169.65 | 170.59 | 168.55 | 169.15 | 207,639 | -0.12(-0.07%) |
May 05, 2020 | 166.27 | 170.84 | 164.67 | 169.27 | 342,733 | +5.76(+3.52%) |
May 04, 2020 | 161.41 | 165.44 | 160.73 | 163.51 | 217,494 | +0.66(+0.41%) |
May 01, 2020 | 163.33 | 164.22 | 161.31 | 162.85 | 232,000 | -1.45(-0.88%) |
Apr 30, 2020 | 168.10 | 168.74 | 163.31 | 164.30 | 219,235 | -5.30(-3.12%) |
Apr 29, 2020 | 168.84 | 170.79 | 168.00 | 169.60 | 188,945 | +2.09(+1.25%) |
Apr 28, 2020 | 170.00 | 170.00 | 165.70 | 167.51 | 168,134 | -0.76(-0.45%) |
Apr 27, 2020 | 165.56 | 169.51 | 165.34 | 168.27 | 98,357 | +3.40(+2.06%) |
Apr 24, 2020 | 165.44 | 166.47 | 163.78 | 164.87 | 149,700 | -1.07(-0.64%) |
Apr 23, 2020 | 166.44 | 167.85 | 164.33 | 165.94 | 103,043 | +1.50(+0.91%) |
Apr 22, 2020 | 165.22 | 165.22 | 162.42 | 164.44 | 130,834 | +3.72(+2.31%) |
Apr 21, 2020 | 164.64 | 164.88 | 156.16 | 160.72 | 277,822 | -5.86(-3.52%) |
Apr 20, 2020 | 165.51 | 169.93 | 165.17 | 166.58 | 236,933 | -0.92(-0.55%) |
Apr 17, 2020 | 166.08 | 168.68 | 164.50 | 167.50 | 418,200 | +2.96(+1.80%) |
Apr 16, 2020 | 159.50 | 164.55 | 159.01 | 164.54 | 247,455 | +5.21(+3.27%) |
Apr 15, 2020 | 158.30 | 160.28 | 157.29 | 159.33 | 175,387 | -2.59(-1.60%) |
Apr 14, 2020 | 157.83 | 162.11 | 157.20 | 161.92 | 219,340 | +4.91(+3.13%) |
Apr 13, 2020 | 157.31 | 158.30 | 153.08 | 157.01 | 214,387 | -0.31(-0.20%) |
Apr 09, 2020 | 159.99 | 160.07 | 157.08 | 157.32 | 125,200 | -0.90(-0.57%) |
Apr 08, 2020 | 155.00 | 158.61 | 155.00 | 158.22 | 162,639 | +2.72(+1.75%) |
Apr 07, 2020 | 155.53 | 157.00 | 154.09 | 155.50 | 186,957 | +3.56(+2.34%) |
Apr 06, 2020 | 146.92 | 153.99 | 146.07 | 151.94 | 276,150 | +8.88(+6.21%) |
Apr 03, 2020 | 144.37 | 145.74 | 140.96 | 143.06 | 154,200 | -1.06(-0.74%) |
Apr 02, 2020 | 144.34 | 146.37 | 141.68 | 144.12 | 249,914 | +3.24(+2.30%) |