Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 160.04 | 161.34 | 155.64 | 156.29 | 2,705,538 | -4.72(-2.93%) |
Jun 29, 2020 | 158.25 | 161.74 | 157.05 | 161.01 | 1,492,866 | +4.78(+3.06%) |
Jun 26, 2020 | 157.51 | 160.43 | 155.34 | 156.23 | 7,787,647 | -1.09(-0.69%) |
Jun 25, 2020 | 153.99 | 158.21 | 150.78 | 157.32 | 2,946,262 | +2.35(+1.52%) |
Jun 24, 2020 | 162.01 | 162.11 | 154.72 | 154.97 | 3,128,754 | -8.30(-5.08%) |
Jun 23, 2020 | 171.05 | 171.42 | 163.04 | 163.27 | 2,587,498 | -6.40(-3.77%) |
Jun 22, 2020 | 167.65 | 170.75 | 165.36 | 169.67 | 1,736,493 | +1.81(+1.08%) |
Jun 19, 2020 | 176.39 | 176.39 | 167.66 | 167.87 | 3,629,205 | -5.54(-3.19%) |
Jun 18, 2020 | 175.22 | 176.56 | 172.37 | 173.40 | 1,231,747 | -2.93(-1.66%) |
Jun 17, 2020 | 176.12 | 177.87 | 173.87 | 176.33 | 1,185,700 | +0.39(+0.22%) |
Jun 16, 2020 | 177.20 | 181.34 | 175.03 | 175.95 | 1,816,971 | +2.68(+1.55%) |
Jun 15, 2020 | 174.13 | 176.42 | 171.34 | 173.27 | 2,248,239 | -4.65(-2.61%) |
Jun 12, 2020 | 185.25 | 185.75 | 175.03 | 177.92 | 1,434,638 | -3.09(-1.71%) |
Jun 11, 2020 | 184.56 | 186.30 | 180.82 | 181.01 | 1,944,481 | -9.39(-4.93%) |
Jun 10, 2020 | 192.12 | 192.71 | 188.58 | 190.40 | 1,289,923 | -1.46(-0.76%) |
Jun 09, 2020 | 190.34 | 192.91 | 190.33 | 191.85 | 1,616,801 | -1.27(-0.66%) |
Jun 08, 2020 | 190.44 | 193.23 | 188.98 | 193.13 | 1,617,898 | +4.41(+2.34%) |
Jun 05, 2020 | 189.47 | 191.79 | 187.53 | 188.71 | 1,893,526 | +4.97(+2.70%) |
Jun 04, 2020 | 184.23 | 186.43 | 182.93 | 183.75 | 1,639,601 | -1.04(-0.56%) |
Jun 03, 2020 | 181.26 | 185.85 | 180.62 | 184.79 | 1,925,628 | +5.56(+3.10%) |
Jun 02, 2020 | 180.72 | 181.11 | 177.73 | 179.23 | 2,136,651 | -1.43(-0.79%) |
Jun 01, 2020 | 181.71 | 182.87 | 180.16 | 180.65 | 1,584,565 | -2.28(-1.25%) |
May 29, 2020 | 178.86 | 183.35 | 177.42 | 182.94 | 1,979,257 | +2.49(+1.38%) |
May 28, 2020 | 180.54 | 181.54 | 177.02 | 180.44 | 1,722,411 | +3.47(+1.96%) |
May 27, 2020 | 172.44 | 177.06 | 170.63 | 176.98 | 2,463,718 | +7.50(+4.43%) |
May 26, 2020 | 169.59 | 170.67 | 167.59 | 169.47 | 3,065,755 | +3.96(+2.39%) |
May 22, 2020 | 169.59 | 169.59 | 164.96 | 165.51 | 1,182,604 | -3.37(-1.99%) |
May 21, 2020 | 165.10 | 169.79 | 164.48 | 168.88 | 1,690,639 | +4.53(+2.76%) |
May 20, 2020 | 167.01 | 167.73 | 164.02 | 164.35 | 1,614,116 | -0.65(-0.39%) |
May 19, 2020 | 166.32 | 168.12 | 164.88 | 165.00 | 1,300,489 | -0.94(-0.57%) |
May 18, 2020 | 167.56 | 167.56 | 164.48 | 165.94 | 1,641,199 | +3.80(+2.34%) |
May 15, 2020 | 161.25 | 162.78 | 160.22 | 162.15 | 1,868,705 | -0.97(-0.60%) |
May 14, 2020 | 160.77 | 163.25 | 157.59 | 163.12 | 1,887,878 | +0.27(+0.17%) |
May 13, 2020 | 165.22 | 165.91 | 161.03 | 162.84 | 1,525,392 | -2.82(-1.70%) |
May 12, 2020 | 165.10 | 168.81 | 164.59 | 165.66 | 1,926,158 | +1.11(+0.67%) |
May 11, 2020 | 165.10 | 166.33 | 163.29 | 164.55 | 1,883,140 | -1.42(-0.86%) |
May 08, 2020 | 169.09 | 169.34 | 165.32 | 165.97 | 2,012,401 | -1.41(-0.84%) |
May 07, 2020 | 169.68 | 170.37 | 166.94 | 167.38 | 1,494,469 | -0.02(-0.01%) |
May 06, 2020 | 174.22 | 174.27 | 167.15 | 167.40 | 1,132,790 | -5.95(-3.43%) |
May 05, 2020 | 170.22 | 176.98 | 168.81 | 173.35 | 1,561,161 | +2.00(+1.17%) |
May 04, 2020 | 172.01 | 172.52 | 168.57 | 171.35 | 1,200,389 | -2.42(-1.39%) |
May 01, 2020 | 174.99 | 175.15 | 171.31 | 173.78 | 946,127 | -3.89(-2.19%) |
Apr 30, 2020 | 177.24 | 178.39 | 175.88 | 177.66 | 1,148,088 | -1.47(-0.82%) |
Apr 29, 2020 | 179.46 | 181.84 | 177.59 | 179.13 | 1,140,658 | -0.45(-0.25%) |
Apr 28, 2020 | 178.86 | 181.70 | 178.09 | 179.58 | 1,008,669 | +2.83(+1.60%) |
Apr 27, 2020 | 174.86 | 177.93 | 174.77 | 176.75 | 851,742 | +2.61(+1.50%) |
Apr 24, 2020 | 174.27 | 174.70 | 170.99 | 174.13 | 1,180,969 | +0.39(+0.22%) |
Apr 23, 2020 | 177.43 | 178.16 | 173.08 | 173.75 | 1,449,341 | -2.14(-1.21%) |
Apr 22, 2020 | 176.32 | 178.48 | 175.09 | 175.88 | 1,003,711 | +3.65(+2.12%) |
Apr 21, 2020 | 176.35 | 178.51 | 170.67 | 172.23 | 1,342,556 | -6.48(-3.62%) |
Apr 20, 2020 | 183.73 | 185.81 | 178.53 | 178.71 | 1,232,002 | -7.94(-4.26%) |
Apr 17, 2020 | 185.64 | 187.23 | 184.19 | 186.65 | 1,787,263 | +4.84(+2.66%) |
Apr 16, 2020 | 179.05 | 182.19 | 178.10 | 181.81 | 1,690,603 | +2.95(+1.65%) |
Apr 15, 2020 | 182.03 | 182.03 | 174.97 | 178.86 | 1,431,054 | -1.84(-1.02%) |
Apr 14, 2020 | 176.72 | 181.48 | 175.63 | 180.69 | 1,340,533 | +7.96(+4.61%) |
Apr 13, 2020 | 174.67 | 174.97 | 169.71 | 172.73 | 889,199 | -2.27(-1.29%) |
Apr 09, 2020 | 170.94 | 178.16 | 170.63 | 175.00 | 2,042,492 | +5.13(+3.02%) |
Apr 08, 2020 | 166.01 | 173.06 | 164.68 | 169.87 | 1,401,921 | +4.86(+2.95%) |
Apr 07, 2020 | 174.85 | 174.86 | 163.88 | 165.01 | 2,751,184 | -3.76(-2.23%) |
Apr 06, 2020 | 171.48 | 171.71 | 166.57 | 168.77 | 2,091,857 | +5.04(+3.08%) |
Apr 03, 2020 | 168.24 | 169.46 | 162.67 | 163.72 | 1,521,893 | -4.60(-2.74%) |
Apr 02, 2020 | 161.55 | 168.73 | 160.71 | 168.33 | 2,069,830 | +5.82(+3.58%) |