Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 176.04 | 180.79 | 175.09 | 180.27 | 1,312,491 | +5.14(+2.93%) |
Jun 29, 2020 | 180.02 | 180.80 | 172.27 | 175.13 | 1,071,767 | -5.88(-3.25%) |
Jun 26, 2020 | 181.01 | 182.77 | 177.26 | 181.01 | 2,898,900 | +0.65(+0.36%) |
Jun 25, 2020 | 177.10 | 181.33 | 173.80 | 180.36 | 1,448,026 | +3.54(+2.00%) |
Jun 24, 2020 | 182.00 | 184.49 | 174.39 | 176.82 | 1,297,327 | -5.51(-3.02%) |
Jun 23, 2020 | 186.11 | 187.71 | 181.04 | 182.33 | 1,761,760 | -2.23(-1.21%) |
Jun 22, 2020 | 174.53 | 184.92 | 174.04 | 184.56 | 2,810,397 | +11.92(+6.90%) |
Jun 19, 2020 | 180.23 | 180.81 | 172.55 | 172.64 | 1,428,500 | -4.99(-2.81%) |
Jun 18, 2020 | 177.48 | 179.83 | 176.32 | 177.63 | 1,428,758 | +0.92(+0.52%) |
Jun 17, 2020 | 173.76 | 178.38 | 173.06 | 176.71 | 1,753,309 | +4.20(+2.43%) |
Jun 16, 2020 | 173.34 | 173.44 | 167.19 | 172.51 | 2,511,937 | +1.78(+1.04%) |
Jun 15, 2020 | 170.91 | 173.04 | 168.97 | 170.73 | 2,389,128 | -0.89(-0.52%) |
Jun 12, 2020 | 177.13 | 179.53 | 169.57 | 171.62 | 1,562,700 | -1.88(-1.08%) |
Jun 11, 2020 | 178.03 | 178.69 | 170.21 | 173.50 | 1,432,866 | -6.53(-3.63%) |
Jun 10, 2020 | 175.45 | 180.53 | 174.74 | 180.03 | 1,596,019 | +6.49(+3.74%) |
Jun 09, 2020 | 176.05 | 178.56 | 173.12 | 173.54 | 904,537 | -1.66(-0.95%) |
Jun 08, 2020 | 173.57 | 176.05 | 170.70 | 175.20 | 1,480,783 | +0.94(+0.54%) |
Jun 05, 2020 | 168.00 | 174.53 | 163.72 | 174.26 | 2,210,500 | +2.16(+1.26%) |
Jun 04, 2020 | 181.48 | 182.69 | 170.18 | 172.10 | 2,655,832 | -11.36(-6.19%) |
Jun 03, 2020 | 182.91 | 184.19 | 178.44 | 183.46 | 3,519,945 | -0.21(-0.11%) |
Jun 02, 2020 | 189.01 | 189.99 | 180.62 | 183.67 | 1,424,088 | -4.65(-2.47%) |
Jun 01, 2020 | 184.02 | 191.72 | 183.72 | 188.32 | 2,003,047 | +3.02(+1.63%) |
May 29, 2020 | 179.59 | 186.12 | 178.94 | 185.30 | 1,862,500 | +6.98(+3.91%) |
May 28, 2020 | 174.08 | 180.46 | 174.08 | 178.32 | 2,046,569 | +3.01(+1.72%) |
May 27, 2020 | 170.05 | 175.72 | 160.20 | 175.31 | 3,891,965 | +2.25(+1.30%) |
May 26, 2020 | 182.62 | 184.62 | 172.19 | 173.06 | 2,239,921 | -9.54(-5.22%) |
May 22, 2020 | 181.29 | 185.45 | 179.20 | 182.60 | 1,486,000 | +2.35(+1.30%) |
May 21, 2020 | 182.05 | 185.28 | 179.55 | 180.25 | 1,828,470 | -3.59(-1.95%) |
May 20, 2020 | 182.33 | 185.79 | 181.50 | 183.84 | 859,091 | +2.56(+1.41%) |
May 19, 2020 | 183.16 | 186.27 | 180.60 | 181.28 | 1,351,113 | -0.88(-0.48%) |
May 18, 2020 | 187.77 | 189.50 | 180.21 | 182.16 | 1,579,807 | -4.34(-2.33%) |
May 15, 2020 | 180.00 | 190.21 | 179.12 | 186.50 | 3,521,000 | +6.71(+3.73%) |
May 14, 2020 | 173.30 | 180.44 | 172.15 | 179.79 | 1,410,799 | +4.03(+2.29%) |
May 13, 2020 | 176.15 | 178.38 | 170.73 | 175.76 | 1,535,589 | -0.24(-0.14%) |
May 12, 2020 | 177.80 | 181.18 | 172.09 | 176.00 | 1,552,925 | -0.60(-0.34%) |
May 11, 2020 | 176.29 | 180.46 | 174.00 | 176.60 | 1,266,839 | +0.41(+0.23%) |
May 08, 2020 | 179.92 | 182.60 | 175.05 | 176.19 | 1,824,100 | -3.59(-2.00%) |
May 07, 2020 | 174.98 | 180.64 | 174.40 | 179.78 | 2,260,286 | +6.86(+3.97%) |
May 06, 2020 | 170.58 | 176.15 | 168.54 | 172.92 | 2,008,354 | +3.34(+1.97%) |
May 05, 2020 | 164.15 | 173.87 | 164.13 | 169.58 | 3,366,541 | +6.58(+4.04%) |
May 04, 2020 | 151.72 | 163.69 | 151.40 | 163.00 | 3,260,096 | +8.41(+5.44%) |
May 01, 2020 | 150.00 | 157.25 | 146.06 | 154.59 | 2,339,300 | -0.90(-0.58%) |
Apr 30, 2020 | 155.19 | 158.79 | 153.12 | 155.49 | 2,503,213 | +2.76(+1.81%) |
Apr 29, 2020 | 151.50 | 153.18 | 148.34 | 152.73 | 1,716,153 | +4.12(+2.77%) |
Apr 28, 2020 | 153.71 | 154.92 | 146.38 | 148.61 | 1,484,731 | -3.26(-2.15%) |
Apr 27, 2020 | 154.79 | 158.98 | 150.80 | 151.87 | 1,587,492 | -0.45(-0.30%) |
Apr 24, 2020 | 149.80 | 152.62 | 148.31 | 152.32 | 956,700 | +2.93(+1.96%) |
Apr 23, 2020 | 149.01 | 153.12 | 148.63 | 149.39 | 1,374,347 | +0.19(+0.13%) |
Apr 22, 2020 | 150.88 | 152.00 | 149.02 | 149.20 | 1,145,504 | +1.00(+0.67%) |
Apr 21, 2020 | 152.00 | 154.13 | 143.87 | 148.20 | 2,143,830 | -4.43(-2.90%) |
Apr 20, 2020 | 151.43 | 155.98 | 151.43 | 152.63 | 1,555,812 | +0.38(+0.25%) |
Apr 17, 2020 | 149.50 | 153.04 | 147.38 | 152.25 | 1,734,800 | +5.74(+3.92%) |
Apr 16, 2020 | 146.85 | 152.15 | 145.26 | 146.51 | 2,133,125 | +2.88(+2.01%) |
Apr 15, 2020 | 142.96 | 146.93 | 139.25 | 143.63 | 1,799,528 | -0.94(-0.65%) |
Apr 14, 2020 | 138.42 | 146.53 | 137.55 | 144.57 | 2,164,945 | +9.27(+6.85%) |
Apr 13, 2020 | 140.01 | 140.17 | 134.76 | 135.30 | 1,861,117 | -2.65(-1.92%) |
Apr 09, 2020 | 142.00 | 143.92 | 135.81 | 137.95 | 2,201,400 | -2.73(-1.94%) |
Apr 08, 2020 | 133.62 | 141.93 | 129.75 | 140.68 | 2,714,821 | +8.16(+6.16%) |
Apr 07, 2020 | 139.10 | 139.74 | 131.96 | 132.52 | 1,919,623 | -4.34(-3.17%) |
Apr 06, 2020 | 135.68 | 137.56 | 130.37 | 136.86 | 1,511,386 | +6.90(+5.31%) |
Apr 03, 2020 | 128.50 | 132.48 | 128.50 | 129.96 | 2,320,200 | +0.95(+0.74%) |
Apr 02, 2020 | 132.74 | 134.77 | 126.54 | 129.01 | 1,474,813 | -5.04(-3.76%) |