Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 177.28 | 177.43 | 171.73 | 173.31 | 292,583 | -2.17(-1.24%) |
Jun 29, 2020 | 176.42 | 177.49 | 174.55 | 175.49 | 204,084 | -2.13(-1.20%) |
Jun 26, 2020 | 174.16 | 177.62 | 173.95 | 177.62 | 353,881 | +5.71(+3.32%) |
Jun 25, 2020 | 173.74 | 174.59 | 171.52 | 171.90 | 184,309 | +1.49(+0.87%) |
Jun 24, 2020 | 165.94 | 170.66 | 165.81 | 170.41 | 164,884 | +4.95(+2.99%) |
Jun 23, 2020 | 165.72 | 167.47 | 164.57 | 165.47 | 236,632 | -3.15(-1.87%) |
Jun 22, 2020 | 170.88 | 171.73 | 167.51 | 168.62 | 272,657 | -0.04(-0.03%) |
Jun 19, 2020 | 164.32 | 168.88 | 163.93 | 168.66 | 182,712 | +0.47(+0.28%) |
Jun 18, 2020 | 167.47 | 168.84 | 166.32 | 168.20 | 182,754 | +5.07(+3.11%) |
Jun 17, 2020 | 162.06 | 163.63 | 159.41 | 163.12 | 239,504 | +1.28(+0.79%) |
Jun 16, 2020 | 159.50 | 165.04 | 157.16 | 161.84 | 319,034 | -7.50(-4.43%) |
Jun 15, 2020 | 173.78 | 174.55 | 168.03 | 169.35 | 297,825 | +0.43(+0.25%) |
Jun 12, 2020 | 168.88 | 172.80 | 167.77 | 168.92 | 315,077 | -4.60(-2.65%) |
Jun 11, 2020 | 171.61 | 174.68 | 169.90 | 173.52 | 343,417 | +9.25(+5.63%) |
Jun 10, 2020 | 159.54 | 164.49 | 159.03 | 164.28 | 243,400 | +6.99(+4.44%) |
Jun 09, 2020 | 158.90 | 160.65 | 156.81 | 157.28 | 280,439 | +5.16(+3.39%) |
Jun 08, 2020 | 147.52 | 152.60 | 147.35 | 152.13 | 195,689 | +1.71(+1.13%) |
Jun 05, 2020 | 145.99 | 150.61 | 141.77 | 150.42 | 591,585 | -3.41(-2.22%) |
Jun 04, 2020 | 158.69 | 159.12 | 153.62 | 153.83 | 334,686 | -6.91(-4.30%) |
Jun 03, 2020 | 162.61 | 163.21 | 158.86 | 160.74 | 391,641 | -6.78(-4.05%) |
Jun 02, 2020 | 167.64 | 168.71 | 166.11 | 167.51 | 290,359 | -1.88(-1.11%) |
Jun 01, 2020 | 168.66 | 169.77 | 167.34 | 169.39 | 285,148 | -2.98(-1.73%) |
May 29, 2020 | 170.16 | 174.25 | 168.99 | 172.37 | 400,052 | +3.20(+1.89%) |
May 28, 2020 | 167.81 | 169.60 | 166.81 | 169.18 | 380,296 | -2.22(-1.29%) |
May 27, 2020 | 170.46 | 173.82 | 169.82 | 171.39 | 241,697 | -0.85(-0.49%) |
May 26, 2020 | 173.14 | 173.48 | 170.92 | 172.25 | 250,775 | -6.82(-3.81%) |
May 22, 2020 | 176.68 | 179.66 | 176.29 | 179.06 | 219,381 | +2.98(+1.69%) |
May 21, 2020 | 176.89 | 178.64 | 175.19 | 176.08 | 337,055 | +1.36(+0.78%) |
May 20, 2020 | 171.65 | 176.51 | 170.84 | 174.72 | 349,011 | +1.24(+0.71%) |
May 19, 2020 | 169.65 | 173.48 | 169.56 | 173.48 | 237,072 | +2.05(+1.19%) |
May 18, 2020 | 177.70 | 177.96 | 169.35 | 171.44 | 286,036 | -11.98(-6.53%) |
May 15, 2020 | 188.95 | 189.34 | 182.18 | 183.41 | 325,775 | -1.66(-0.90%) |
May 14, 2020 | 185.29 | 188.14 | 184.69 | 185.07 | 326,546 | +5.63(+3.14%) |
May 13, 2020 | 178.25 | 182.09 | 177.49 | 179.45 | 321,442 | +3.45(+1.96%) |
May 12, 2020 | 172.25 | 177.74 | 172.12 | 176.00 | 307,042 | +5.20(+3.04%) |
May 11, 2020 | 173.74 | 175.44 | 168.79 | 170.80 | 186,715 | -4.35(-2.48%) |
May 08, 2020 | 176.29 | 179.53 | 173.91 | 175.14 | 214,055 | -6.91(-3.79%) |
May 07, 2020 | 173.95 | 182.65 | 173.14 | 182.05 | 275,659 | +8.61(+4.96%) |
May 06, 2020 | 172.71 | 174.04 | 168.86 | 173.44 | 354,701 | -8.87(-4.86%) |
May 05, 2020 | 180.47 | 182.73 | 179.45 | 182.31 | 223,873 | -3.79(-2.04%) |
May 04, 2020 | 187.25 | 187.59 | 183.50 | 186.10 | 191,928 | -2.30(-1.22%) |
May 01, 2020 | 186.95 | 188.91 | 183.58 | 188.40 | 258,982 | +4.09(+2.22%) |
Apr 30, 2020 | 190.53 | 192.15 | 183.67 | 184.31 | 287,632 | -6.18(-3.24%) |
Apr 29, 2020 | 193.34 | 195.73 | 187.89 | 190.49 | 131,219 | -2.98(-1.54%) |
Apr 28, 2020 | 190.40 | 194.24 | 189.68 | 193.47 | 151,318 | +6.48(+3.46%) |
Apr 27, 2020 | 194.11 | 194.24 | 186.27 | 186.99 | 173,727 | -11.38(-5.74%) |
Apr 24, 2020 | 194.11 | 198.37 | 193.73 | 198.37 | 106,957 | +1.75(+0.89%) |
Apr 23, 2020 | 194.79 | 198.50 | 193.98 | 196.63 | 182,408 | +2.98(+1.54%) |
Apr 22, 2020 | 194.84 | 196.54 | 190.96 | 193.64 | 198,681 | -5.75(-2.89%) |
Apr 21, 2020 | 202.81 | 202.81 | 198.25 | 199.40 | 177,126 | +6.78(+3.52%) |
Apr 20, 2020 | 190.49 | 192.88 | 188.61 | 192.62 | 198,407 | +4.82(+2.56%) |
Apr 17, 2020 | 194.79 | 198.50 | 186.10 | 187.80 | 292,085 | -8.06(-4.11%) |
Apr 16, 2020 | 193.26 | 196.75 | 192.58 | 195.86 | 142,847 | +6.35(+3.35%) |
Apr 15, 2020 | 185.33 | 191.00 | 185.07 | 189.51 | 214,833 | +13.55(+7.70%) |
Apr 14, 2020 | 176.25 | 178.68 | 174.76 | 175.95 | 154,927 | -0.26(-0.15%) |
Apr 13, 2020 | 178.13 | 181.71 | 176.00 | 176.21 | 182,508 | -4.01(-2.22%) |
Apr 09, 2020 | 176.59 | 182.09 | 175.27 | 180.22 | 235,099 | -0.04(-0.02%) |
Apr 08, 2020 | 179.83 | 183.46 | 177.79 | 180.26 | 170,902 | -3.50(-1.90%) |
Apr 07, 2020 | 179.24 | 184.35 | 175.06 | 183.75 | 278,796 | -6.31(-3.32%) |
Apr 06, 2020 | 186.95 | 190.49 | 184.78 | 190.06 | 144,752 | -1.66(-0.87%) |
Apr 03, 2020 | 191.21 | 197.69 | 190.32 | 191.72 | 143,931 | +1.75(+0.92%) |
Apr 02, 2020 | 192.28 | 193.90 | 187.38 | 189.98 | 244,702 | +3.28(+1.76%) |