Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 160.82 | 162.76 | 158.97 | 161.32 | 1,266,664 | +0.66(+0.41%) |
Jun 29, 2020 | 160.37 | 161.19 | 159.00 | 160.66 | 918,701 | +1.53(+0.96%) |
Jun 26, 2020 | 160.28 | 162.50 | 158.58 | 159.13 | 1,629,605 | -1.47(-0.92%) |
Jun 25, 2020 | 159.08 | 160.69 | 157.15 | 160.60 | 984,577 | +1.33(+0.83%) |
Jun 24, 2020 | 157.21 | 160.50 | 156.67 | 159.27 | 1,396,520 | +1.02(+0.64%) |
Jun 23, 2020 | 161.22 | 161.82 | 158.10 | 158.25 | 750,394 | -1.71(-1.07%) |
Jun 22, 2020 | 160.57 | 161.51 | 157.29 | 159.96 | 1,161,806 | -0.27(-0.17%) |
Jun 19, 2020 | 167.14 | 167.14 | 160.12 | 160.23 | 4,340,578 | -4.77(-2.89%) |
Jun 18, 2020 | 165.11 | 165.68 | 162.04 | 165.00 | 912,274 | -1.25(-0.75%) |
Jun 17, 2020 | 167.56 | 168.37 | 165.56 | 166.26 | 831,001 | -0.92(-0.55%) |
Jun 16, 2020 | 171.93 | 172.55 | 165.94 | 167.18 | 1,041,523 | -0.28(-0.17%) |
Jun 15, 2020 | 161.90 | 168.50 | 161.07 | 167.46 | 1,318,261 | +2.29(+1.38%) |
Jun 12, 2020 | 166.73 | 167.31 | 161.07 | 165.17 | 1,090,527 | +2.13(+1.31%) |
Jun 11, 2020 | 167.30 | 168.58 | 161.92 | 163.04 | 1,570,095 | -7.94(-4.64%) |
Jun 10, 2020 | 175.03 | 176.19 | 170.91 | 170.97 | 1,056,356 | -4.91(-2.79%) |
Jun 09, 2020 | 169.71 | 176.14 | 168.19 | 175.88 | 1,083,664 | +3.90(+2.27%) |
Jun 08, 2020 | 171.90 | 175.53 | 170.67 | 171.98 | 1,395,774 | +0.26(+0.15%) |
Jun 05, 2020 | 171.41 | 172.80 | 169.28 | 171.72 | 1,364,598 | +4.77(+2.86%) |
Jun 04, 2020 | 172.15 | 172.66 | 165.53 | 166.96 | 1,083,063 | -6.09(-3.52%) |
Jun 03, 2020 | 173.63 | 177.75 | 172.66 | 173.05 | 1,429,654 | +0.18(+0.11%) |
Jun 02, 2020 | 172.50 | 173.97 | 169.42 | 172.86 | 1,434,208 | +2.47(+1.45%) |
Jun 01, 2020 | 168.29 | 171.62 | 166.99 | 170.39 | 1,486,433 | +1.69(+1.00%) |
May 29, 2020 | 166.48 | 169.86 | 164.88 | 168.70 | 1,445,597 | +1.29(+0.77%) |
May 28, 2020 | 165.21 | 167.51 | 163.93 | 167.41 | 911,001 | +3.51(+2.14%) |
May 27, 2020 | 160.81 | 164.53 | 160.81 | 163.90 | 1,064,239 | +3.74(+2.33%) |
May 26, 2020 | 158.38 | 160.77 | 157.15 | 160.16 | 1,322,646 | +5.00(+3.22%) |
May 22, 2020 | 153.12 | 155.24 | 152.28 | 155.16 | 747,494 | +3.08(+2.02%) |
May 21, 2020 | 152.38 | 153.38 | 151.25 | 152.09 | 674,210 | -0.96(-0.63%) |
May 20, 2020 | 153.75 | 154.28 | 150.89 | 153.04 | 1,141,053 | +0.28(+0.19%) |
May 19, 2020 | 151.59 | 153.49 | 151.04 | 152.76 | 871,357 | +0.18(+0.12%) |
May 18, 2020 | 149.77 | 154.31 | 149.51 | 152.58 | 1,301,933 | +6.15(+4.20%) |
May 15, 2020 | 147.07 | 147.18 | 144.09 | 146.43 | 1,687,752 | -2.52(-1.69%) |
May 14, 2020 | 145.62 | 148.95 | 143.22 | 148.95 | 1,229,863 | +2.00(+1.36%) |
May 13, 2020 | 148.02 | 149.76 | 146.57 | 146.95 | 1,299,743 | -1.56(-1.05%) |
May 12, 2020 | 155.56 | 156.30 | 145.47 | 148.51 | 1,603,082 | -7.04(-4.53%) |
May 11, 2020 | 157.12 | 158.34 | 155.03 | 155.55 | 841,843 | -2.84(-1.79%) |
May 08, 2020 | 154.57 | 159.47 | 153.89 | 158.38 | 1,353,903 | +5.68(+3.72%) |
May 07, 2020 | 148.12 | 153.29 | 147.45 | 152.70 | 1,510,016 | +6.17(+4.21%) |
May 06, 2020 | 149.62 | 150.63 | 146.28 | 146.53 | 866,005 | -2.79(-1.87%) |
May 05, 2020 | 151.39 | 152.65 | 148.90 | 149.31 | 1,474,749 | -1.37(-0.91%) |
May 04, 2020 | 153.32 | 153.32 | 148.66 | 150.69 | 1,177,478 | -2.72(-1.77%) |
May 01, 2020 | 150.04 | 155.36 | 146.45 | 153.41 | 1,886,763 | -0.91(-0.59%) |
Apr 30, 2020 | 154.22 | 154.93 | 150.17 | 154.31 | 1,890,270 | -1.06(-0.68%) |
Apr 29, 2020 | 160.99 | 161.16 | 155.34 | 155.37 | 1,205,002 | -3.57(-2.25%) |
Apr 28, 2020 | 161.93 | 164.70 | 158.65 | 158.94 | 1,263,160 | -1.62(-1.01%) |
Apr 27, 2020 | 157.18 | 161.06 | 156.09 | 160.56 | 1,359,887 | +4.77(+3.06%) |
Apr 24, 2020 | 156.47 | 157.93 | 155.49 | 155.80 | 724,661 | -0.22(-0.14%) |
Apr 23, 2020 | 159.92 | 161.06 | 155.75 | 156.02 | 1,268,748 | -4.59(-2.85%) |
Apr 22, 2020 | 160.66 | 162.34 | 159.75 | 160.61 | 921,407 | +1.76(+1.11%) |
Apr 21, 2020 | 158.81 | 160.32 | 156.21 | 158.85 | 1,071,320 | -2.01(-1.25%) |
Apr 20, 2020 | 162.05 | 163.68 | 160.11 | 160.86 | 977,688 | -2.63(-1.61%) |
Apr 17, 2020 | 164.09 | 164.88 | 161.48 | 163.49 | 1,032,912 | +2.10(+1.30%) |
Apr 16, 2020 | 164.93 | 166.42 | 161.24 | 161.40 | 1,318,554 | -1.12(-0.69%) |
Apr 15, 2020 | 168.77 | 170.14 | 159.99 | 162.51 | 1,459,180 | -7.96(-4.67%) |
Apr 14, 2020 | 171.40 | 174.97 | 167.86 | 170.47 | 1,188,146 | +2.86(+1.71%) |
Apr 13, 2020 | 172.16 | 172.97 | 166.61 | 167.61 | 927,126 | -5.96(-3.43%) |
Apr 09, 2020 | 166.89 | 174.34 | 166.66 | 173.57 | 1,938,679 | +7.92(+4.78%) |
Apr 08, 2020 | 165.02 | 167.80 | 160.85 | 165.65 | 1,638,380 | +1.51(+0.92%) |
Apr 07, 2020 | 168.43 | 176.66 | 163.89 | 164.14 | 1,483,555 | -5.38(-3.18%) |
Apr 06, 2020 | 166.25 | 170.48 | 163.93 | 169.53 | 1,557,819 | +8.03(+4.97%) |
Apr 03, 2020 | 159.04 | 163.93 | 158.90 | 161.50 | 1,191,304 | +1.01(+0.63%) |
Apr 02, 2020 | 161.55 | 163.24 | 153.72 | 160.49 | 2,581,278 | -3.12(-1.91%) |