Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.50 | 164.28 | 159.80 | 160.96 | 295,031 | -2.69(-1.65%) |
Jun 29, 2020 | 160.16 | 164.10 | 160.01 | 163.65 | 365,827 | +5.95(+3.77%) |
Jun 26, 2020 | 158.65 | 159.40 | 155.42 | 157.70 | 991,706 | -1.06(-0.67%) |
Jun 25, 2020 | 152.78 | 158.85 | 152.60 | 158.76 | 429,348 | +4.51(+2.92%) |
Jun 24, 2020 | 161.29 | 161.66 | 154.12 | 154.25 | 422,627 | -9.18(-5.62%) |
Jun 23, 2020 | 165.49 | 165.90 | 161.88 | 163.43 | 356,813 | -0.69(-0.42%) |
Jun 22, 2020 | 163.42 | 164.38 | 161.27 | 164.12 | 414,415 | -0.68(-0.41%) |
Jun 19, 2020 | 170.75 | 170.75 | 163.15 | 164.81 | 698,790 | -2.61(-1.56%) |
Jun 18, 2020 | 167.30 | 171.71 | 167.11 | 167.42 | 329,890 | -2.27(-1.34%) |
Jun 17, 2020 | 171.46 | 173.18 | 169.52 | 169.69 | 311,934 | -1.50(-0.88%) |
Jun 16, 2020 | 174.77 | 175.85 | 169.11 | 171.19 | 323,096 | +3.23(+1.92%) |
Jun 15, 2020 | 163.54 | 169.09 | 163.54 | 167.96 | 438,795 | -0.19(-0.12%) |
Jun 12, 2020 | 172.07 | 172.51 | 165.22 | 168.15 | 353,623 | +1.38(+0.82%) |
Jun 11, 2020 | 175.75 | 178.96 | 166.31 | 166.78 | 399,582 | -14.95(-8.23%) |
Jun 10, 2020 | 181.53 | 185.01 | 177.90 | 181.73 | 517,548 | -0.69(-0.38%) |
Jun 09, 2020 | 187.26 | 188.99 | 181.64 | 182.42 | 330,454 | -7.62(-4.01%) |
Jun 08, 2020 | 188.76 | 191.03 | 188.19 | 190.04 | 353,376 | +3.18(+1.70%) |
Jun 05, 2020 | 189.82 | 190.85 | 185.91 | 186.86 | 368,474 | +3.74(+2.04%) |
Jun 04, 2020 | 183.91 | 185.99 | 181.86 | 183.12 | 438,397 | -1.06(-0.58%) |
Jun 03, 2020 | 181.21 | 186.01 | 179.86 | 184.19 | 396,160 | +5.00(+2.79%) |
Jun 02, 2020 | 182.34 | 182.43 | 178.58 | 179.19 | 414,840 | -1.18(-0.65%) |
Jun 01, 2020 | 184.23 | 187.94 | 179.46 | 180.37 | 383,133 | -4.02(-2.18%) |
May 29, 2020 | 182.75 | 186.01 | 181.10 | 184.39 | 384,952 | -0.73(-0.39%) |
May 28, 2020 | 192.51 | 193.67 | 184.52 | 185.12 | 374,196 | -3.88(-2.06%) |
May 27, 2020 | 180.74 | 189.11 | 180.74 | 189.00 | 470,953 | +11.47(+6.46%) |
May 26, 2020 | 173.01 | 179.20 | 173.01 | 177.53 | 459,154 | +9.78(+5.83%) |
May 22, 2020 | 168.76 | 169.44 | 163.58 | 167.75 | 469,255 | +1.17(+0.70%) |
May 21, 2020 | 162.86 | 167.61 | 162.85 | 166.59 | 329,203 | +5.86(+3.65%) |
May 20, 2020 | 161.44 | 163.98 | 160.16 | 160.72 | 370,811 | +1.48(+0.93%) |
May 19, 2020 | 166.05 | 166.05 | 159.21 | 159.25 | 390,643 | -6.34(-3.83%) |
May 18, 2020 | 162.16 | 166.72 | 161.43 | 165.59 | 499,348 | +9.06(+5.79%) |
May 15, 2020 | 152.96 | 159.04 | 152.96 | 156.53 | 321,734 | -1.54(-0.98%) |
May 14, 2020 | 154.05 | 158.14 | 151.87 | 158.07 | 347,526 | +1.80(+1.15%) |
May 13, 2020 | 157.89 | 158.58 | 154.74 | 156.27 | 305,640 | -2.99(-1.88%) |
May 12, 2020 | 164.15 | 166.00 | 159.25 | 159.26 | 391,434 | -4.21(-2.58%) |
May 11, 2020 | 164.39 | 167.34 | 162.25 | 163.48 | 373,907 | -2.27(-1.37%) |
May 08, 2020 | 160.62 | 169.27 | 160.62 | 165.74 | 603,702 | +6.67(+4.20%) |
May 07, 2020 | 166.36 | 172.80 | 157.59 | 159.07 | 837,477 | -4.90(-2.99%) |
May 06, 2020 | 168.97 | 169.47 | 163.27 | 163.97 | 369,328 | -3.69(-2.20%) |
May 05, 2020 | 167.01 | 170.36 | 166.84 | 167.66 | 348,652 | +2.47(+1.49%) |
May 04, 2020 | 168.74 | 168.74 | 161.76 | 165.19 | 462,421 | -5.22(-3.06%) |
May 01, 2020 | 173.09 | 173.77 | 167.15 | 170.41 | 470,780 | -5.27(-3.00%) |
Apr 30, 2020 | 177.12 | 177.12 | 172.78 | 175.68 | 373,537 | -3.80(-2.12%) |
Apr 29, 2020 | 178.97 | 181.53 | 175.00 | 179.48 | 335,408 | +3.93(+2.24%) |
Apr 28, 2020 | 172.15 | 177.33 | 171.91 | 175.56 | 384,223 | +2.76(+1.60%) |
Apr 27, 2020 | 170.41 | 174.06 | 168.93 | 172.79 | 473,004 | +3.45(+2.04%) |
Apr 24, 2020 | 172.66 | 172.72 | 168.28 | 169.34 | 271,072 | -2.08(-1.22%) |
Apr 23, 2020 | 171.80 | 174.36 | 170.24 | 171.42 | 293,570 | +0.50(+0.29%) |
Apr 22, 2020 | 173.16 | 174.32 | 169.99 | 170.93 | 339,432 | +1.63(+0.97%) |
Apr 21, 2020 | 173.39 | 175.09 | 166.98 | 169.29 | 363,329 | -7.17(-4.06%) |
Apr 20, 2020 | 179.46 | 180.04 | 176.24 | 176.46 | 353,183 | -3.40(-1.89%) |
Apr 17, 2020 | 180.82 | 182.50 | 177.15 | 179.86 | 581,367 | +3.19(+1.81%) |
Apr 16, 2020 | 175.26 | 178.19 | 173.91 | 176.66 | 289,734 | +1.38(+0.79%) |
Apr 15, 2020 | 178.32 | 179.01 | 172.34 | 175.29 | 291,537 | -5.54(-3.07%) |
Apr 14, 2020 | 182.11 | 184.00 | 178.90 | 180.83 | 254,037 | +2.23(+1.25%) |
Apr 13, 2020 | 176.93 | 179.94 | 175.19 | 178.60 | 236,588 | +2.02(+1.14%) |
Apr 09, 2020 | 181.73 | 182.55 | 175.19 | 176.58 | 475,901 | -2.80(-1.56%) |
Apr 08, 2020 | 179.01 | 181.82 | 176.99 | 179.38 | 296,784 | +3.40(+1.93%) |
Apr 07, 2020 | 183.64 | 185.64 | 175.82 | 175.99 | 268,476 | -1.81(-1.02%) |
Apr 06, 2020 | 171.89 | 179.79 | 171.89 | 177.79 | 366,441 | +11.63(+7.00%) |
Apr 03, 2020 | 163.47 | 169.33 | 162.56 | 166.16 | 376,755 | +0.37(+0.22%) |
Apr 02, 2020 | 157.82 | 168.91 | 157.34 | 165.80 | 394,233 | +6.88(+4.33%) |