Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.61 | 168.00 | 162.20 | 166.96 | 912,148 | +4.84(+2.99%) |
Jun 29, 2020 | 160.75 | 163.56 | 159.11 | 162.11 | 791,764 | +1.64(+1.02%) |
Jun 26, 2020 | 159.28 | 162.00 | 159.28 | 160.47 | 1,655,191 | -0.01(-0.01%) |
Jun 25, 2020 | 159.74 | 160.99 | 158.80 | 160.48 | 604,508 | -0.33(-0.20%) |
Jun 24, 2020 | 161.14 | 163.73 | 159.66 | 160.81 | 586,879 | -1.60(-0.99%) |
Jun 23, 2020 | 163.23 | 164.64 | 161.83 | 162.41 | 560,688 | +1.45(+0.90%) |
Jun 22, 2020 | 165.51 | 166.78 | 160.59 | 160.96 | 1,117,541 | -4.64(-2.80%) |
Jun 19, 2020 | 164.68 | 166.03 | 159.45 | 165.60 | 1,839,045 | +3.47(+2.14%) |
Jun 18, 2020 | 161.28 | 163.27 | 160.12 | 162.12 | 532,642 | +1.30(+0.81%) |
Jun 17, 2020 | 158.91 | 162.14 | 158.57 | 160.82 | 502,096 | +1.07(+0.67%) |
Jun 16, 2020 | 163.83 | 164.94 | 158.87 | 159.75 | 645,867 | +0.09(+0.06%) |
Jun 15, 2020 | 152.34 | 159.77 | 151.19 | 159.66 | 765,304 | +4.23(+2.72%) |
Jun 12, 2020 | 157.30 | 158.65 | 152.75 | 155.43 | 799,713 | +0.62(+0.40%) |
Jun 11, 2020 | 160.48 | 162.43 | 154.56 | 154.81 | 729,240 | -7.94(-4.88%) |
Jun 10, 2020 | 161.79 | 164.92 | 160.94 | 162.74 | 1,034,918 | +1.41(+0.87%) |
Jun 09, 2020 | 163.62 | 163.92 | 160.74 | 161.34 | 954,160 | -2.94(-1.79%) |
Jun 08, 2020 | 165.65 | 167.90 | 164.26 | 164.28 | 787,443 | -2.72(-1.63%) |
Jun 05, 2020 | 166.00 | 168.04 | 163.74 | 167.00 | 907,384 | +3.63(+2.22%) |
Jun 04, 2020 | 162.84 | 163.84 | 161.64 | 163.36 | 789,084 | -0.55(-0.34%) |
Jun 03, 2020 | 164.15 | 165.16 | 162.03 | 163.92 | 854,921 | +0.91(+0.56%) |
Jun 02, 2020 | 166.38 | 168.84 | 162.60 | 163.01 | 989,022 | -2.24(-1.35%) |
Jun 01, 2020 | 167.23 | 168.35 | 165.01 | 165.25 | 678,114 | -3.04(-1.81%) |
May 29, 2020 | 164.42 | 168.95 | 162.95 | 168.28 | 1,206,690 | +5.22(+3.20%) |
May 28, 2020 | 163.45 | 166.30 | 161.91 | 163.06 | 824,245 | -0.99(-0.61%) |
May 27, 2020 | 163.18 | 164.51 | 159.89 | 164.05 | 1,024,640 | +2.55(+1.58%) |
May 26, 2020 | 160.57 | 162.21 | 158.92 | 161.51 | 1,147,041 | +5.32(+3.41%) |
May 22, 2020 | 153.76 | 157.28 | 152.66 | 156.19 | 635,421 | +2.83(+1.85%) |
May 21, 2020 | 151.96 | 154.79 | 151.14 | 153.35 | 488,436 | +0.39(+0.26%) |
May 20, 2020 | 152.48 | 155.87 | 151.63 | 152.96 | 707,776 | +2.13(+1.41%) |
May 19, 2020 | 152.41 | 154.47 | 150.74 | 150.82 | 673,273 | -1.09(-0.72%) |
May 18, 2020 | 150.75 | 152.91 | 149.36 | 151.92 | 926,378 | +5.31(+3.62%) |
May 15, 2020 | 146.39 | 148.00 | 145.52 | 146.60 | 968,179 | +0.88(+0.61%) |
May 14, 2020 | 145.77 | 146.27 | 142.04 | 145.72 | 1,376,062 | -1.39(-0.94%) |
May 13, 2020 | 151.39 | 152.90 | 145.03 | 147.11 | 740,184 | -4.90(-3.22%) |
May 12, 2020 | 155.11 | 155.11 | 150.84 | 152.00 | 715,501 | -1.19(-0.78%) |
May 11, 2020 | 149.27 | 154.82 | 149.13 | 153.20 | 841,468 | +2.94(+1.96%) |
May 08, 2020 | 149.45 | 152.11 | 148.67 | 150.25 | 696,828 | +3.00(+2.04%) |
May 07, 2020 | 151.30 | 152.33 | 146.63 | 147.25 | 1,390,051 | -2.54(-1.69%) |
May 06, 2020 | 151.74 | 152.00 | 148.47 | 149.79 | 830,880 | -1.33(-0.88%) |
May 05, 2020 | 145.89 | 151.75 | 145.89 | 151.12 | 815,037 | +5.48(+3.76%) |
May 04, 2020 | 143.60 | 145.64 | 142.09 | 145.64 | 608,271 | +1.02(+0.71%) |
May 01, 2020 | 140.87 | 147.52 | 139.77 | 144.62 | 943,880 | +1.71(+1.20%) |
Apr 30, 2020 | 144.60 | 145.41 | 142.03 | 142.91 | 622,949 | -3.27(-2.23%) |
Apr 29, 2020 | 143.50 | 147.73 | 143.04 | 146.17 | 877,632 | +4.05(+2.85%) |
Apr 28, 2020 | 143.03 | 145.27 | 141.24 | 142.12 | 624,107 | +1.86(+1.33%) |
Apr 27, 2020 | 140.15 | 141.45 | 138.33 | 140.26 | 653,152 | +0.95(+0.68%) |
Apr 24, 2020 | 140.50 | 141.17 | 135.74 | 139.31 | 1,252,949 | +0.37(+0.27%) |
Apr 23, 2020 | 127.23 | 139.79 | 127.23 | 138.93 | 1,671,791 | +12.79(+10.14%) |
Apr 22, 2020 | 125.21 | 127.47 | 122.94 | 126.15 | 1,053,593 | +4.01(+3.29%) |
Apr 21, 2020 | 124.92 | 126.42 | 121.47 | 122.13 | 1,030,418 | -5.63(-4.40%) |
Apr 20, 2020 | 132.81 | 133.36 | 127.04 | 127.76 | 731,459 | -6.65(-4.95%) |
Apr 17, 2020 | 137.35 | 137.70 | 133.12 | 134.41 | 696,625 | +0.47(+0.35%) |
Apr 16, 2020 | 130.11 | 134.66 | 130.11 | 133.94 | 740,372 | +3.35(+2.57%) |
Apr 15, 2020 | 129.67 | 131.93 | 128.20 | 130.58 | 721,314 | -0.73(-0.55%) |
Apr 14, 2020 | 130.35 | 133.55 | 130.01 | 131.31 | 956,754 | +3.55(+2.78%) |
Apr 13, 2020 | 130.57 | 132.01 | 126.65 | 127.76 | 833,617 | -5.17(-3.89%) |
Apr 09, 2020 | 137.12 | 137.96 | 132.27 | 132.93 | 1,341,095 | -3.10(-2.28%) |
Apr 08, 2020 | 134.80 | 142.03 | 134.76 | 136.03 | 904,495 | -4.27(-3.04%) |
Apr 07, 2020 | 139.62 | 144.58 | 137.86 | 140.30 | 1,294,585 | +4.39(+3.23%) |
Apr 06, 2020 | 125.52 | 137.06 | 124.12 | 135.91 | 1,005,071 | +15.41(+12.79%) |
Apr 03, 2020 | 120.89 | 123.45 | 119.58 | 120.50 | 653,620 | -1.67(-1.37%) |
Apr 02, 2020 | 118.33 | 123.53 | 117.06 | 122.17 | 1,223,403 | +1.85(+1.54%) |