Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 171.96 | 175.72 | 171.96 | 174.95 | 749,224 | +2.42(+1.40%) |
Jun 29, 2020 | 170.08 | 172.53 | 167.24 | 172.53 | 729,709 | +2.84(+1.67%) |
Jun 26, 2020 | 171.69 | 173.41 | 168.93 | 169.69 | 1,096,794 | -1.67(-0.98%) |
Jun 25, 2020 | 170.81 | 171.49 | 167.53 | 171.36 | 573,423 | +0.53(+0.31%) |
Jun 24, 2020 | 172.72 | 174.88 | 170.32 | 170.83 | 549,963 | -2.31(-1.33%) |
Jun 23, 2020 | 174.74 | 176.69 | 172.26 | 173.14 | 388,487 | -1.00(-0.57%) |
Jun 22, 2020 | 171.84 | 175.65 | 171.34 | 174.14 | 443,827 | +1.79(+1.04%) |
Jun 19, 2020 | 173.51 | 173.95 | 169.94 | 172.35 | 1,098,477 | +1.41(+0.82%) |
Jun 18, 2020 | 168.48 | 172.68 | 167.78 | 170.94 | 505,761 | +1.91(+1.13%) |
Jun 17, 2020 | 167.45 | 170.61 | 167.45 | 169.03 | 369,925 | +1.82(+1.09%) |
Jun 16, 2020 | 170.92 | 170.92 | 165.00 | 167.22 | 382,208 | +1.85(+1.12%) |
Jun 15, 2020 | 160.37 | 166.67 | 160.37 | 165.36 | 419,990 | +1.61(+0.98%) |
Jun 12, 2020 | 168.04 | 169.39 | 161.86 | 163.75 | 614,297 | -2.52(-1.52%) |
Jun 11, 2020 | 173.19 | 173.97 | 165.97 | 166.27 | 644,319 | -7.07(-4.08%) |
Jun 10, 2020 | 171.63 | 174.00 | 169.94 | 173.35 | 647,014 | +3.31(+1.95%) |
Jun 09, 2020 | 168.25 | 170.65 | 167.90 | 170.04 | 506,652 | +2.44(+1.46%) |
Jun 08, 2020 | 169.28 | 169.32 | 165.01 | 167.59 | 707,742 | -3.40(-1.99%) |
Jun 05, 2020 | 170.43 | 171.26 | 166.55 | 171.00 | 708,335 | +1.71(+1.01%) |
Jun 04, 2020 | 167.54 | 169.98 | 167.54 | 169.29 | 564,825 | -0.31(-0.19%) |
Jun 03, 2020 | 173.38 | 173.74 | 169.26 | 169.60 | 390,285 | -3.99(-2.30%) |
Jun 02, 2020 | 173.33 | 173.88 | 171.30 | 173.59 | 777,824 | +1.79(+1.04%) |
Jun 01, 2020 | 172.97 | 173.98 | 170.81 | 171.81 | 572,986 | -0.13(-0.08%) |
May 29, 2020 | 170.18 | 172.44 | 168.51 | 171.94 | 1,216,603 | +2.85(+1.69%) |
May 28, 2020 | 168.73 | 171.06 | 168.00 | 169.09 | 781,794 | +1.08(+0.65%) |
May 27, 2020 | 172.81 | 175.96 | 166.58 | 168.00 | 973,740 | -4.79(-2.77%) |
May 26, 2020 | 180.00 | 180.00 | 172.39 | 172.79 | 650,935 | -4.49(-2.53%) |
May 22, 2020 | 175.30 | 177.44 | 174.17 | 177.28 | 330,755 | +1.35(+0.77%) |
May 21, 2020 | 180.72 | 180.72 | 175.64 | 175.94 | 466,271 | -4.71(-2.61%) |
May 20, 2020 | 182.13 | 183.51 | 180.21 | 180.65 | 406,959 | +1.63(+0.91%) |
May 19, 2020 | 181.13 | 183.71 | 179.01 | 179.02 | 399,534 | -2.05(-1.13%) |
May 18, 2020 | 183.97 | 184.97 | 180.53 | 181.07 | 670,039 | +1.06(+0.59%) |
May 15, 2020 | 174.42 | 180.30 | 173.10 | 180.00 | 838,222 | +4.32(+2.46%) |
May 14, 2020 | 174.77 | 175.86 | 172.89 | 175.68 | 605,270 | +0.14(+0.08%) |
May 13, 2020 | 175.17 | 177.73 | 172.86 | 175.54 | 494,406 | -0.17(-0.10%) |
May 12, 2020 | 177.54 | 179.03 | 175.26 | 175.71 | 576,867 | -1.41(-0.80%) |
May 11, 2020 | 172.71 | 178.20 | 171.12 | 177.12 | 492,728 | +3.75(+2.17%) |
May 08, 2020 | 174.81 | 176.10 | 173.00 | 173.37 | 505,358 | -0.97(-0.55%) |
May 07, 2020 | 171.05 | 175.97 | 169.33 | 174.33 | 760,848 | +5.04(+2.97%) |
May 06, 2020 | 166.14 | 170.54 | 165.53 | 169.30 | 695,964 | +2.18(+1.31%) |
May 05, 2020 | 155.88 | 168.41 | 155.88 | 167.11 | 1,106,314 | +13.44(+8.75%) |
May 04, 2020 | 150.40 | 154.35 | 149.19 | 153.68 | 700,306 | +3.35(+2.23%) |
May 01, 2020 | 152.23 | 154.44 | 149.28 | 150.33 | 475,414 | -4.79(-3.09%) |
Apr 30, 2020 | 152.62 | 155.91 | 151.15 | 155.12 | 845,507 | +2.15(+1.41%) |
Apr 29, 2020 | 153.96 | 156.96 | 152.59 | 152.96 | 557,847 | +0.88(+0.58%) |
Apr 28, 2020 | 156.30 | 157.25 | 151.67 | 152.08 | 611,490 | -2.96(-1.91%) |
Apr 27, 2020 | 152.94 | 155.78 | 151.99 | 155.04 | 437,678 | +4.13(+2.74%) |
Apr 24, 2020 | 149.15 | 150.95 | 147.25 | 150.91 | 917,511 | +2.76(+1.86%) |
Apr 23, 2020 | 151.37 | 152.38 | 147.67 | 148.15 | 554,977 | -3.26(-2.15%) |
Apr 22, 2020 | 149.22 | 152.75 | 147.97 | 151.41 | 526,784 | +3.09(+2.08%) |
Apr 21, 2020 | 156.16 | 156.31 | 147.01 | 148.32 | 466,816 | -9.76(-6.17%) |
Apr 20, 2020 | 158.35 | 159.46 | 157.40 | 158.08 | 502,828 | -2.84(-1.76%) |
Apr 17, 2020 | 159.96 | 161.88 | 159.19 | 160.91 | 515,058 | +4.03(+2.57%) |
Apr 16, 2020 | 157.46 | 158.78 | 154.41 | 156.88 | 507,060 | +2.08(+1.34%) |
Apr 15, 2020 | 155.79 | 157.18 | 152.97 | 154.80 | 446,437 | -4.53(-2.84%) |
Apr 14, 2020 | 157.36 | 159.67 | 155.59 | 159.34 | 530,731 | +4.63(+2.99%) |
Apr 13, 2020 | 159.71 | 161.03 | 153.85 | 154.71 | 462,920 | -6.68(-4.14%) |
Apr 09, 2020 | 161.88 | 163.10 | 160.47 | 161.39 | 450,215 | +0.74(+0.46%) |
Apr 08, 2020 | 150.64 | 161.71 | 150.64 | 160.65 | 932,613 | +2.09(+1.32%) |
Apr 07, 2020 | 162.72 | 164.86 | 157.45 | 158.56 | 1,049,173 | -0.15(-0.10%) |
Apr 06, 2020 | 152.44 | 159.97 | 151.16 | 158.71 | 1,012,812 | +10.56(+7.12%) |
Apr 03, 2020 | 142.19 | 149.63 | 141.82 | 148.16 | 757,985 | +4.79(+3.34%) |
Apr 02, 2020 | 136.89 | 144.01 | 135.22 | 143.37 | 556,072 | +3.87(+2.77%) |