Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 165.08 | 165.38 | 162.76 | 165.23 | 1,197,242 | +0.74(+0.45%) |
Jun 29, 2020 | 160.55 | 164.79 | 159.04 | 164.49 | 1,228,779 | +4.89(+3.07%) |
Jun 26, 2020 | 164.42 | 164.42 | 157.27 | 159.60 | 1,760,737 | -4.10(-2.50%) |
Jun 25, 2020 | 162.20 | 164.34 | 159.36 | 163.70 | 1,199,177 | +1.58(+0.97%) |
Jun 24, 2020 | 168.72 | 169.75 | 161.88 | 162.12 | 1,502,121 | -8.31(-4.88%) |
Jun 23, 2020 | 171.15 | 172.01 | 169.38 | 170.43 | 907,555 | +0.71(+0.42%) |
Jun 22, 2020 | 170.41 | 171.88 | 168.22 | 169.72 | 1,042,175 | -1.61(-0.94%) |
Jun 19, 2020 | 177.22 | 178.85 | 171.15 | 171.33 | 2,790,031 | -2.68(-1.54%) |
Jun 18, 2020 | 168.63 | 174.26 | 167.97 | 174.01 | 1,302,365 | +5.23(+3.10%) |
Jun 17, 2020 | 168.78 | 170.43 | 167.57 | 168.78 | 1,035,783 | +1.18(+0.70%) |
Jun 16, 2020 | 169.32 | 170.24 | 164.05 | 167.60 | 1,351,377 | +3.56(+2.17%) |
Jun 15, 2020 | 157.28 | 165.23 | 155.12 | 164.04 | 1,199,455 | +3.22(+2.00%) |
Jun 12, 2020 | 163.33 | 164.17 | 157.97 | 160.82 | 983,869 | +1.52(+0.95%) |
Jun 11, 2020 | 164.20 | 165.81 | 158.50 | 159.30 | 1,589,027 | -10.98(-6.45%) |
Jun 10, 2020 | 173.39 | 173.39 | 169.32 | 170.28 | 1,375,862 | -2.93(-1.69%) |
Jun 09, 2020 | 172.49 | 173.60 | 170.06 | 173.21 | 1,202,156 | -2.39(-1.36%) |
Jun 08, 2020 | 173.33 | 175.98 | 172.84 | 175.60 | 1,016,628 | +4.26(+2.49%) |
Jun 05, 2020 | 169.12 | 173.08 | 167.72 | 171.34 | 1,856,668 | +5.37(+3.24%) |
Jun 04, 2020 | 164.98 | 166.47 | 163.73 | 165.97 | 2,010,542 | +0.86(+0.52%) |
Jun 03, 2020 | 163.83 | 166.38 | 163.17 | 165.11 | 1,272,311 | +1.50(+0.92%) |
Jun 02, 2020 | 164.60 | 165.50 | 161.85 | 163.60 | 1,226,726 | -0.02(-0.01%) |
Jun 01, 2020 | 162.82 | 166.49 | 161.76 | 163.62 | 1,483,643 | +0.52(+0.32%) |
May 29, 2020 | 163.11 | 166.44 | 161.06 | 163.10 | 1,767,302 | -2.59(-1.56%) |
May 28, 2020 | 170.00 | 170.00 | 165.49 | 165.69 | 871,397 | -3.72(-2.20%) |
May 27, 2020 | 169.28 | 169.46 | 161.84 | 169.41 | 1,512,408 | +2.81(+1.68%) |
May 26, 2020 | 165.37 | 169.13 | 165.23 | 166.61 | 1,594,072 | +3.87(+2.38%) |
May 22, 2020 | 161.38 | 163.22 | 158.82 | 162.74 | 1,113,153 | +1.24(+0.77%) |
May 21, 2020 | 162.24 | 162.92 | 158.94 | 161.50 | 1,028,955 | -1.39(-0.85%) |
May 20, 2020 | 161.87 | 163.97 | 159.95 | 162.89 | 1,191,738 | +3.37(+2.11%) |
May 19, 2020 | 158.31 | 163.07 | 156.26 | 159.51 | 1,158,637 | +0.37(+0.23%) |
May 18, 2020 | 152.85 | 160.06 | 152.85 | 159.15 | 1,957,271 | +9.46(+6.32%) |
May 15, 2020 | 148.49 | 151.19 | 147.23 | 149.68 | 1,177,848 | +0.50(+0.34%) |
May 14, 2020 | 144.28 | 149.48 | 143.11 | 149.18 | 1,457,927 | +2.49(+1.70%) |
May 13, 2020 | 152.05 | 152.05 | 144.59 | 146.69 | 1,767,463 | -4.91(-3.24%) |
May 12, 2020 | 156.01 | 156.18 | 151.55 | 151.60 | 971,263 | -2.62(-1.70%) |
May 11, 2020 | 153.96 | 157.09 | 153.11 | 154.23 | 1,336,832 | -2.61(-1.66%) |
May 08, 2020 | 151.87 | 157.58 | 150.68 | 156.83 | 1,195,531 | +1.22(+0.78%) |
May 07, 2020 | 158.41 | 158.66 | 154.57 | 155.61 | 910,788 | -0.67(-0.43%) |
May 06, 2020 | 154.99 | 157.68 | 154.07 | 156.28 | 986,781 | +2.33(+1.52%) |
May 05, 2020 | 154.89 | 156.41 | 153.36 | 153.95 | 1,116,997 | -0.70(-0.45%) |
May 04, 2020 | 150.72 | 155.09 | 149.62 | 154.65 | 965,418 | +2.77(+1.82%) |
May 01, 2020 | 152.85 | 154.90 | 151.11 | 151.88 | 1,030,264 | -2.93(-1.89%) |
Apr 30, 2020 | 156.94 | 157.57 | 152.66 | 154.82 | 1,235,423 | -4.45(-2.79%) |
Apr 29, 2020 | 159.24 | 162.41 | 158.19 | 159.26 | 1,309,037 | +1.87(+1.19%) |
Apr 28, 2020 | 156.24 | 159.14 | 154.24 | 157.39 | 1,500,215 | +4.02(+2.62%) |
Apr 27, 2020 | 150.41 | 154.22 | 146.48 | 153.37 | 1,786,325 | +4.06(+2.72%) |
Apr 24, 2020 | 145.79 | 149.55 | 144.31 | 149.31 | 1,347,375 | +5.43(+3.78%) |
Apr 23, 2020 | 147.15 | 148.83 | 143.27 | 143.88 | 1,260,936 | -2.04(-1.40%) |
Apr 22, 2020 | 147.59 | 147.59 | 143.24 | 145.91 | 1,629,107 | +2.07(+1.44%) |
Apr 21, 2020 | 144.03 | 145.92 | 142.18 | 143.85 | 1,529,247 | -3.38(-2.30%) |
Apr 20, 2020 | 150.31 | 153.58 | 147.12 | 147.23 | 1,616,501 | -5.72(-3.74%) |
Apr 17, 2020 | 157.25 | 158.00 | 151.17 | 152.95 | 1,639,168 | +0.52(+0.34%) |
Apr 16, 2020 | 153.52 | 154.48 | 150.23 | 152.43 | 1,442,746 | -0.20(-0.13%) |
Apr 15, 2020 | 154.17 | 154.69 | 149.82 | 152.63 | 1,846,324 | -5.14(-3.26%) |
Apr 14, 2020 | 152.29 | 159.22 | 151.82 | 157.77 | 2,246,681 | +9.59(+6.47%) |
Apr 13, 2020 | 155.94 | 156.80 | 147.88 | 148.18 | 1,897,212 | -8.09(-5.18%) |
Apr 09, 2020 | 152.89 | 157.69 | 151.45 | 156.27 | 2,496,357 | +7.96(+5.37%) |
Apr 08, 2020 | 141.02 | 153.98 | 140.08 | 148.31 | 3,651,753 | +7.69(+5.47%) |
Apr 07, 2020 | 147.11 | 153.22 | 140.57 | 140.62 | 2,649,614 | +6.89(+5.15%) |
Apr 06, 2020 | 129.77 | 135.19 | 128.80 | 133.73 | 2,554,973 | +9.48(+7.63%) |
Apr 03, 2020 | 126.92 | 126.92 | 118.08 | 124.25 | 3,500,984 | +0.89(+0.72%) |
Apr 02, 2020 | 119.39 | 124.96 | 110.66 | 123.35 | 6,198,698 | -5.32(-4.14%) |