Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 170.70 | 174.69 | 169.41 | 174.23 | 6,828,956 | +5.88(+3.49%) |
Jun 29, 2020 | 171.48 | 171.48 | 165.56 | 168.35 | 5,423,098 | -2.52(-1.47%) |
Jun 26, 2020 | 173.71 | 173.71 | 168.60 | 170.87 | 8,158,600 | -1.63(-0.94%) |
Jun 25, 2020 | 169.00 | 172.78 | 168.19 | 172.50 | 6,649,354 | +4.50(+2.68%) |
Jun 24, 2020 | 170.60 | 173.48 | 164.29 | 168.00 | 8,929,689 | -4.79(-2.77%) |
Jun 23, 2020 | 172.00 | 175.40 | 170.40 | 172.79 | 7,686,750 | +2.53(+1.49%) |
Jun 22, 2020 | 165.58 | 170.90 | 165.55 | 170.26 | 7,792,245 | +5.90(+3.59%) |
Jun 19, 2020 | 170.60 | 171.12 | 164.01 | 164.36 | 11,332,600 | -3.69(-2.20%) |
Jun 18, 2020 | 164.72 | 168.83 | 164.31 | 168.05 | 8,578,682 | +4.22(+2.58%) |
Jun 17, 2020 | 162.84 | 164.96 | 161.66 | 163.83 | 5,580,607 | +2.61(+1.62%) |
Jun 16, 2020 | 160.19 | 162.83 | 158.30 | 161.22 | 6,538,111 | +3.67(+2.33%) |
Jun 15, 2020 | 152.63 | 157.92 | 152.22 | 157.55 | 5,116,272 | +2.29(+1.47%) |
Jun 12, 2020 | 157.06 | 157.21 | 151.89 | 155.26 | 7,038,000 | +2.22(+1.45%) |
Jun 11, 2020 | 158.10 | 159.50 | 152.91 | 153.04 | 9,038,237 | -6.87(-4.30%) |
Jun 10, 2020 | 157.60 | 160.89 | 157.60 | 159.91 | 5,880,336 | +3.05(+1.94%) |
Jun 09, 2020 | 155.79 | 158.21 | 155.59 | 156.86 | 7,265,470 | +0.77(+0.49%) |
Jun 08, 2020 | 154.28 | 156.21 | 153.11 | 156.09 | 5,493,393 | +0.09(+0.06%) |
Jun 05, 2020 | 152.98 | 156.34 | 150.00 | 156.00 | 8,446,100 | +1.40(+0.91%) |
Jun 04, 2020 | 156.70 | 159.48 | 153.63 | 154.60 | 7,553,846 | -2.18(-1.39%) |
Jun 03, 2020 | 157.49 | 158.27 | 155.12 | 156.78 | 6,731,463 | -0.71(-0.45%) |
Jun 02, 2020 | 156.00 | 157.60 | 154.61 | 157.49 | 6,342,629 | +2.96(+1.92%) |
Jun 01, 2020 | 154.90 | 155.97 | 153.05 | 154.53 | 5,657,291 | -0.48(-0.31%) |
May 29, 2020 | 150.50 | 155.33 | 148.93 | 155.01 | 10,156,000 | +6.22(+4.18%) |
May 28, 2020 | 144.73 | 151.95 | 144.51 | 148.79 | 10,044,962 | +2.83(+1.94%) |
May 27, 2020 | 145.48 | 146.40 | 140.02 | 145.96 | 9,554,451 | -1.04(-0.71%) |
May 26, 2020 | 154.12 | 154.55 | 146.29 | 147.00 | 10,266,388 | -3.86(-2.56%) |
May 22, 2020 | 148.26 | 151.00 | 147.36 | 150.86 | 5,724,100 | +2.86(+1.93%) |
May 21, 2020 | 150.58 | 150.74 | 148.00 | 148.00 | 5,607,349 | -2.94(-1.95%) |
May 20, 2020 | 148.00 | 151.08 | 147.90 | 150.94 | 7,809,372 | +5.55(+3.82%) |
May 19, 2020 | 146.75 | 149.72 | 145.22 | 145.39 | 7,778,282 | -0.85(-0.58%) |
May 18, 2020 | 148.13 | 149.18 | 145.99 | 146.24 | 8,578,686 | +0.73(+0.50%) |
May 15, 2020 | 142.90 | 145.89 | 141.63 | 145.51 | 8,361,100 | +1.10(+0.76%) |
May 14, 2020 | 142.07 | 144.70 | 141.43 | 144.41 | 9,269,932 | +0.68(+0.47%) |
May 13, 2020 | 140.20 | 145.10 | 139.61 | 143.73 | 11,142,229 | +2.70(+1.91%) |
May 12, 2020 | 144.00 | 145.65 | 140.91 | 141.03 | 9,756,805 | -2.93(-2.04%) |
May 11, 2020 | 142.96 | 145.27 | 142.18 | 143.96 | 10,271,800 | -1.00(-0.69%) |
May 08, 2020 | 143.25 | 146.40 | 142.11 | 144.96 | 13,169,400 | -1.33(-0.91%) |
May 07, 2020 | 139.92 | 147.20 | 139.28 | 146.29 | 35,484,776 | +17.98(+14.01%) |
May 06, 2020 | 127.05 | 129.59 | 126.12 | 128.31 | 13,956,378 | +2.88(+2.30%) |
May 05, 2020 | 124.94 | 127.94 | 124.85 | 125.43 | 9,235,755 | +1.77(+1.43%) |
May 04, 2020 | 121.26 | 124.18 | 120.31 | 123.66 | 7,673,949 | +3.05(+2.53%) |
May 01, 2020 | 119.85 | 122.70 | 119.43 | 120.61 | 5,613,800 | -2.39(-1.94%) |
Apr 30, 2020 | 121.35 | 123.45 | 120.62 | 123.00 | 7,569,079 | -0.58(-0.47%) |
Apr 29, 2020 | 119.30 | 124.03 | 118.64 | 123.58 | 9,891,048 | +7.44(+6.41%) |
Apr 28, 2020 | 121.66 | 122.00 | 115.90 | 116.14 | 9,191,195 | -4.39(-3.64%) |
Apr 27, 2020 | 121.25 | 122.39 | 120.06 | 120.53 | 6,676,437 | +0.35(+0.29%) |
Apr 24, 2020 | 115.47 | 120.47 | 115.40 | 120.18 | 10,680,400 | +4.94(+4.29%) |
Apr 23, 2020 | 115.94 | 118.39 | 115.00 | 115.24 | 7,562,941 | +0.05(+0.04%) |
Apr 22, 2020 | 110.29 | 116.00 | 109.91 | 115.19 | 12,875,222 | +7.65(+7.11%) |
Apr 21, 2020 | 111.12 | 112.85 | 107.41 | 107.54 | 11,735,854 | -4.63(-4.13%) |
Apr 20, 2020 | 110.90 | 114.30 | 110.03 | 112.17 | 10,730,273 | +0.32(+0.29%) |
Apr 17, 2020 | 110.30 | 112.12 | 110.05 | 111.85 | 11,069,700 | +3.54(+3.27%) |
Apr 16, 2020 | 109.50 | 109.53 | 106.57 | 108.31 | 9,568,703 | +0.36(+0.33%) |
Apr 15, 2020 | 107.46 | 109.09 | 106.42 | 107.95 | 7,821,158 | -1.84(-1.68%) |
Apr 14, 2020 | 109.00 | 110.98 | 107.93 | 109.79 | 8,415,520 | +3.81(+3.60%) |
Apr 13, 2020 | 104.85 | 106.29 | 102.34 | 105.98 | 7,716,059 | +0.14(+0.13%) |
Apr 09, 2020 | 105.63 | 108.70 | 104.78 | 105.84 | 10,894,900 | +0.78(+0.74%) |
Apr 08, 2020 | 101.61 | 105.50 | 100.75 | 105.06 | 9,383,180 | +4.78(+4.77%) |
Apr 07, 2020 | 105.25 | 106.23 | 99.90 | 100.28 | 10,290,394 | -1.39(-1.37%) |
Apr 06, 2020 | 97.80 | 102.50 | 96.26 | 101.67 | 11,995,039 | +9.28(+10.04%) |
Apr 03, 2020 | 92.79 | 92.95 | 89.88 | 92.39 | 7,699,400 | -1.13(-1.21%) |
Apr 02, 2020 | 91.10 | 94.68 | 90.92 | 93.52 | 7,075,929 | +2.14(+2.34%) |