Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 169.92 | 175.03 | 169.10 | 174.35 | 605,495 | +5.35(+3.17%) |
Jun 29, 2020 | 170.41 | 171.59 | 167.55 | 169.00 | 291,869 | -0.98(-0.58%) |
Jun 26, 2020 | 173.31 | 174.46 | 168.55 | 169.98 | 470,600 | -3.62(-2.09%) |
Jun 25, 2020 | 170.30 | 173.95 | 167.65 | 173.60 | 535,790 | +2.96(+1.73%) |
Jun 24, 2020 | 174.46 | 175.05 | 165.76 | 170.64 | 453,323 | -4.37(-2.50%) |
Jun 23, 2020 | 177.35 | 177.35 | 174.34 | 175.01 | 338,608 | +0.02(+0.01%) |
Jun 22, 2020 | 177.19 | 177.20 | 173.86 | 174.99 | 442,708 | -2.20(-1.24%) |
Jun 19, 2020 | 180.31 | 181.44 | 177.07 | 177.19 | 426,800 | -1.37(-0.77%) |
Jun 18, 2020 | 176.75 | 179.36 | 176.75 | 178.56 | 260,663 | +0.41(+0.23%) |
Jun 17, 2020 | 181.91 | 181.91 | 177.47 | 178.15 | 275,292 | -2.16(-1.20%) |
Jun 16, 2020 | 184.24 | 185.89 | 179.50 | 180.31 | 432,832 | +0.57(+0.32%) |
Jun 15, 2020 | 176.15 | 180.53 | 174.81 | 179.74 | 285,961 | +0.14(+0.08%) |
Jun 12, 2020 | 179.09 | 180.74 | 174.50 | 179.60 | 530,000 | +5.12(+2.93%) |
Jun 11, 2020 | 177.67 | 177.97 | 173.30 | 174.48 | 525,269 | -7.23(-3.98%) |
Jun 10, 2020 | 181.38 | 183.20 | 180.17 | 181.71 | 404,113 | +1.38(+0.77%) |
Jun 09, 2020 | 184.00 | 185.11 | 179.02 | 180.33 | 307,741 | -4.71(-2.55%) |
Jun 08, 2020 | 177.26 | 185.35 | 177.26 | 185.04 | 462,098 | +6.61(+3.70%) |
Jun 05, 2020 | 186.58 | 188.09 | 177.45 | 178.43 | 499,800 | -5.00(-2.73%) |
Jun 04, 2020 | 188.26 | 189.81 | 181.76 | 183.43 | 492,033 | -6.29(-3.32%) |
Jun 03, 2020 | 184.90 | 189.85 | 184.90 | 189.72 | 762,282 | +6.37(+3.47%) |
Jun 02, 2020 | 180.74 | 183.54 | 178.51 | 183.35 | 251,482 | +3.53(+1.96%) |
Jun 01, 2020 | 179.00 | 181.71 | 177.00 | 179.82 | 336,975 | +0.16(+0.09%) |
May 29, 2020 | 176.21 | 179.98 | 174.05 | 179.66 | 451,300 | +3.53(+2.00%) |
May 28, 2020 | 175.37 | 176.17 | 172.47 | 176.13 | 320,304 | +1.55(+0.89%) |
May 27, 2020 | 173.38 | 174.74 | 165.10 | 174.58 | 407,217 | +3.20(+1.87%) |
May 26, 2020 | 178.10 | 178.10 | 170.70 | 171.38 | 343,177 | -2.23(-1.28%) |
May 22, 2020 | 174.43 | 175.43 | 172.37 | 173.61 | 255,800 | -1.62(-0.92%) |
May 21, 2020 | 175.90 | 176.56 | 173.34 | 175.23 | 335,954 | -0.63(-0.36%) |
May 20, 2020 | 172.78 | 176.38 | 171.74 | 175.86 | 326,230 | +5.98(+3.52%) |
May 19, 2020 | 170.91 | 173.42 | 169.87 | 169.88 | 265,629 | -1.90(-1.11%) |
May 18, 2020 | 173.47 | 176.60 | 171.19 | 171.78 | 357,924 | +1.97(+1.16%) |
May 15, 2020 | 162.77 | 169.93 | 161.88 | 169.81 | 470,900 | +6.81(+4.18%) |
May 14, 2020 | 158.51 | 163.51 | 157.39 | 163.00 | 309,275 | +2.11(+1.31%) |
May 13, 2020 | 165.41 | 165.91 | 159.24 | 160.89 | 497,854 | -0.07(-0.04%) |
May 12, 2020 | 164.39 | 166.70 | 160.57 | 160.96 | 458,434 | -3.28(-2.00%) |
May 11, 2020 | 157.70 | 164.78 | 157.52 | 164.24 | 396,822 | +4.68(+2.93%) |
May 08, 2020 | 160.00 | 160.15 | 157.10 | 159.56 | 433,600 | +3.00(+1.92%) |
May 07, 2020 | 144.33 | 157.28 | 144.33 | 156.56 | 774,611 | +12.90(+8.98%) |
May 06, 2020 | 141.94 | 144.54 | 140.55 | 143.66 | 262,052 | +2.62(+1.86%) |
May 05, 2020 | 140.47 | 143.07 | 139.76 | 141.04 | 258,265 | +2.69(+1.94%) |
May 04, 2020 | 137.43 | 139.12 | 136.00 | 138.35 | 275,164 | -0.24(-0.17%) |
May 01, 2020 | 141.51 | 141.56 | 137.41 | 138.59 | 355,500 | -6.08(-4.20%) |
Apr 30, 2020 | 144.84 | 146.31 | 142.59 | 144.67 | 279,359 | -1.29(-0.88%) |
Apr 29, 2020 | 143.55 | 147.21 | 141.43 | 145.96 | 241,481 | +6.01(+4.29%) |
Apr 28, 2020 | 141.94 | 142.44 | 136.81 | 139.95 | 272,957 | -0.28(-0.20%) |
Apr 27, 2020 | 138.48 | 141.63 | 136.67 | 140.23 | 260,015 | +3.28(+2.40%) |
Apr 24, 2020 | 136.46 | 137.52 | 133.57 | 136.95 | 252,500 | +1.50(+1.11%) |
Apr 23, 2020 | 138.68 | 142.04 | 135.31 | 135.45 | 312,819 | -1.67(-1.22%) |
Apr 22, 2020 | 138.25 | 138.44 | 135.53 | 137.12 | 266,752 | +2.06(+1.53%) |
Apr 21, 2020 | 135.30 | 137.93 | 133.88 | 135.06 | 577,788 | -9.20(-6.38%) |
Apr 20, 2020 | 142.50 | 147.10 | 142.50 | 144.26 | 301,557 | -0.72(-0.50%) |
Apr 17, 2020 | 143.98 | 147.47 | 142.45 | 144.98 | 399,900 | +5.42(+3.88%) |
Apr 16, 2020 | 140.64 | 141.52 | 136.51 | 139.56 | 298,801 | +0.13(+0.09%) |
Apr 15, 2020 | 138.72 | 141.51 | 136.97 | 139.43 | 285,251 | -3.16(-2.22%) |
Apr 14, 2020 | 142.77 | 143.97 | 141.01 | 142.59 | 252,457 | +2.98(+2.13%) |
Apr 13, 2020 | 138.08 | 140.81 | 135.32 | 139.61 | 416,502 | +0.65(+0.47%) |
Apr 09, 2020 | 144.71 | 147.06 | 137.52 | 138.96 | 462,700 | -2.47(-1.75%) |
Apr 08, 2020 | 135.66 | 142.49 | 133.69 | 141.43 | 620,246 | +8.10(+6.08%) |
Apr 07, 2020 | 137.83 | 137.92 | 132.42 | 133.33 | 376,031 | +0.52(+0.39%) |
Apr 06, 2020 | 125.84 | 132.99 | 125.46 | 132.81 | 645,118 | +13.97(+11.76%) |
Apr 03, 2020 | 121.11 | 122.63 | 117.93 | 118.84 | 687,700 | -2.74(-2.25%) |
Apr 02, 2020 | 118.01 | 122.76 | 116.42 | 121.58 | 568,871 | +1.97(+1.65%) |