Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.46 | 164.23 | 159.76 | 160.92 | 295,104 | -2.69(-1.65%) |
Jun 29, 2020 | 160.12 | 164.06 | 159.97 | 163.61 | 365,918 | +5.95(+3.77%) |
Jun 26, 2020 | 158.61 | 159.36 | 155.38 | 157.66 | 991,952 | -1.06(-0.67%) |
Jun 25, 2020 | 152.74 | 158.82 | 152.56 | 158.72 | 429,455 | +4.51(+2.92%) |
Jun 24, 2020 | 161.25 | 161.62 | 154.09 | 154.21 | 422,732 | -9.18(-5.62%) |
Jun 23, 2020 | 165.45 | 165.86 | 161.84 | 163.39 | 356,902 | -0.69(-0.42%) |
Jun 22, 2020 | 163.38 | 164.34 | 161.23 | 164.08 | 414,518 | -0.68(-0.41%) |
Jun 19, 2020 | 170.71 | 170.71 | 163.11 | 164.76 | 698,964 | -2.61(-1.56%) |
Jun 18, 2020 | 167.25 | 171.66 | 167.07 | 167.37 | 329,972 | -2.27(-1.34%) |
Jun 17, 2020 | 171.41 | 173.14 | 169.48 | 169.64 | 312,011 | -1.50(-0.88%) |
Jun 16, 2020 | 174.72 | 175.80 | 169.07 | 171.15 | 323,177 | +3.23(+1.92%) |
Jun 15, 2020 | 163.50 | 169.05 | 163.50 | 167.92 | 438,904 | -0.19(-0.12%) |
Jun 12, 2020 | 172.03 | 172.47 | 165.18 | 168.11 | 353,711 | +1.37(+0.82%) |
Jun 11, 2020 | 175.71 | 178.91 | 166.27 | 166.74 | 399,681 | -14.95(-8.23%) |
Jun 10, 2020 | 181.48 | 184.96 | 177.86 | 181.69 | 517,677 | -0.69(-0.38%) |
Jun 09, 2020 | 187.21 | 188.94 | 181.59 | 182.38 | 330,536 | -7.62(-4.01%) |
Jun 08, 2020 | 188.71 | 190.98 | 188.14 | 190.00 | 353,463 | +3.18(+1.70%) |
Jun 05, 2020 | 189.78 | 190.81 | 185.87 | 186.81 | 368,566 | +3.73(+2.04%) |
Jun 04, 2020 | 183.86 | 185.95 | 181.82 | 183.08 | 438,506 | -1.06(-0.58%) |
Jun 03, 2020 | 181.16 | 185.97 | 179.82 | 184.14 | 396,259 | +5.00(+2.79%) |
Jun 02, 2020 | 182.30 | 182.39 | 178.53 | 179.14 | 414,943 | -1.18(-0.65%) |
Jun 01, 2020 | 184.19 | 187.90 | 179.42 | 180.32 | 383,228 | -4.02(-2.18%) |
May 29, 2020 | 182.70 | 185.97 | 181.06 | 184.34 | 385,048 | -0.73(-0.39%) |
May 28, 2020 | 192.47 | 193.62 | 184.47 | 185.07 | 374,289 | -3.88(-2.05%) |
May 27, 2020 | 180.69 | 189.06 | 180.69 | 188.95 | 471,070 | +11.47(+6.46%) |
May 26, 2020 | 172.97 | 179.16 | 172.97 | 177.48 | 459,268 | +9.77(+5.83%) |
May 22, 2020 | 168.72 | 169.40 | 163.54 | 167.71 | 469,372 | +1.17(+0.70%) |
May 21, 2020 | 162.82 | 167.56 | 162.81 | 166.55 | 329,285 | +5.86(+3.65%) |
May 20, 2020 | 161.40 | 163.94 | 160.12 | 160.68 | 370,903 | +1.48(+0.93%) |
May 19, 2020 | 166.00 | 166.00 | 159.17 | 159.21 | 390,740 | -6.34(-3.83%) |
May 18, 2020 | 162.12 | 166.68 | 161.39 | 165.55 | 499,472 | +9.06(+5.79%) |
May 15, 2020 | 152.92 | 159.00 | 152.92 | 156.49 | 321,814 | -1.54(-0.98%) |
May 14, 2020 | 154.01 | 158.10 | 151.83 | 158.03 | 347,613 | +1.80(+1.15%) |
May 13, 2020 | 157.85 | 158.54 | 154.70 | 156.23 | 305,716 | -2.99(-1.88%) |
May 12, 2020 | 164.10 | 165.96 | 159.21 | 159.22 | 391,531 | -4.21(-2.58%) |
May 11, 2020 | 164.35 | 167.30 | 162.21 | 163.44 | 374,000 | -2.27(-1.37%) |
May 08, 2020 | 160.58 | 169.22 | 160.58 | 165.70 | 603,852 | +6.67(+4.19%) |
May 07, 2020 | 166.32 | 172.76 | 157.55 | 159.03 | 837,686 | -4.90(-2.99%) |
May 06, 2020 | 168.92 | 169.43 | 163.23 | 163.93 | 369,420 | -3.69(-2.20%) |
May 05, 2020 | 166.97 | 170.32 | 166.79 | 167.62 | 348,739 | +2.47(+1.49%) |
May 04, 2020 | 168.69 | 168.69 | 161.72 | 165.15 | 462,535 | -5.22(-3.06%) |
May 01, 2020 | 173.04 | 173.73 | 167.11 | 170.37 | 470,897 | -5.27(-3.00%) |
Apr 30, 2020 | 177.07 | 177.07 | 172.74 | 175.64 | 373,629 | -3.80(-2.12%) |
Apr 29, 2020 | 178.93 | 181.49 | 174.95 | 179.44 | 335,491 | +3.93(+2.24%) |
Apr 28, 2020 | 172.11 | 177.28 | 171.87 | 175.51 | 384,318 | +2.76(+1.60%) |
Apr 27, 2020 | 170.36 | 174.01 | 168.89 | 172.75 | 473,122 | +3.45(+2.04%) |
Apr 24, 2020 | 172.62 | 172.68 | 168.24 | 169.30 | 271,139 | -2.08(-1.22%) |
Apr 23, 2020 | 171.76 | 174.32 | 170.20 | 171.38 | 293,643 | +0.50(+0.29%) |
Apr 22, 2020 | 173.12 | 174.27 | 169.95 | 170.89 | 339,517 | +1.63(+0.96%) |
Apr 21, 2020 | 173.34 | 175.04 | 166.94 | 169.25 | 363,419 | -7.17(-4.06%) |
Apr 20, 2020 | 179.41 | 180.00 | 176.20 | 176.42 | 353,271 | -3.40(-1.89%) |
Apr 17, 2020 | 180.78 | 182.45 | 177.11 | 179.81 | 581,511 | +3.19(+1.81%) |
Apr 16, 2020 | 175.22 | 178.15 | 173.87 | 176.62 | 289,806 | +1.38(+0.79%) |
Apr 15, 2020 | 178.27 | 178.97 | 172.30 | 175.25 | 291,610 | -5.54(-3.07%) |
Apr 14, 2020 | 182.06 | 183.96 | 178.85 | 180.79 | 254,100 | +2.23(+1.25%) |
Apr 13, 2020 | 176.89 | 179.90 | 175.15 | 178.56 | 236,647 | +2.02(+1.14%) |
Apr 09, 2020 | 181.69 | 182.50 | 175.14 | 176.54 | 476,019 | -2.80(-1.56%) |
Apr 08, 2020 | 178.97 | 181.78 | 176.94 | 179.34 | 296,858 | +3.39(+1.93%) |
Apr 07, 2020 | 183.59 | 185.60 | 175.78 | 175.94 | 268,543 | -1.81(-1.02%) |
Apr 06, 2020 | 171.85 | 179.75 | 171.85 | 177.75 | 366,532 | +11.63(+7.00%) |
Apr 03, 2020 | 163.43 | 169.29 | 162.52 | 166.12 | 376,849 | +0.37(+0.22%) |
Apr 02, 2020 | 157.78 | 168.87 | 157.30 | 165.76 | 394,331 | +6.88(+4.33%) |