Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 165.74 | 166.04 | 163.41 | 165.89 | 1,192,480 | +0.74(+0.45%) |
Jun 29, 2020 | 161.19 | 165.45 | 159.67 | 165.15 | 1,223,892 | +4.91(+3.07%) |
Jun 26, 2020 | 165.07 | 165.07 | 157.90 | 160.24 | 1,753,734 | -4.12(-2.50%) |
Jun 25, 2020 | 162.84 | 165.00 | 160.00 | 164.35 | 1,194,408 | +1.58(+0.97%) |
Jun 24, 2020 | 169.40 | 170.43 | 162.53 | 162.77 | 1,496,147 | -8.34(-4.88%) |
Jun 23, 2020 | 171.83 | 172.69 | 170.05 | 171.11 | 903,945 | +0.71(+0.42%) |
Jun 22, 2020 | 171.09 | 172.56 | 168.89 | 170.40 | 1,038,030 | -1.61(-0.94%) |
Jun 19, 2020 | 177.93 | 179.56 | 171.83 | 172.01 | 2,778,935 | -2.69(-1.54%) |
Jun 18, 2020 | 169.30 | 174.95 | 168.64 | 174.71 | 1,297,185 | +5.25(+3.10%) |
Jun 17, 2020 | 169.45 | 171.11 | 168.24 | 169.45 | 1,031,664 | +1.19(+0.70%) |
Jun 16, 2020 | 169.99 | 170.92 | 164.70 | 168.27 | 1,346,002 | +3.57(+2.17%) |
Jun 15, 2020 | 157.91 | 165.89 | 155.74 | 164.69 | 1,194,684 | +3.23(+2.00%) |
Jun 12, 2020 | 163.98 | 164.83 | 158.61 | 161.46 | 979,956 | +1.53(+0.95%) |
Jun 11, 2020 | 164.85 | 166.48 | 159.13 | 159.93 | 1,582,707 | -11.03(-6.45%) |
Jun 10, 2020 | 174.08 | 174.08 | 170.00 | 170.96 | 1,370,390 | -2.94(-1.69%) |
Jun 09, 2020 | 173.18 | 174.29 | 170.74 | 173.90 | 1,197,375 | -2.40(-1.36%) |
Jun 08, 2020 | 174.02 | 176.68 | 173.53 | 176.30 | 1,012,584 | +4.28(+2.49%) |
Jun 05, 2020 | 169.79 | 173.77 | 168.39 | 172.02 | 1,849,283 | +5.40(+3.24%) |
Jun 04, 2020 | 165.64 | 167.13 | 164.38 | 166.63 | 2,002,546 | +0.86(+0.52%) |
Jun 03, 2020 | 164.49 | 167.04 | 163.82 | 165.76 | 1,267,251 | +1.51(+0.92%) |
Jun 02, 2020 | 165.26 | 166.16 | 162.49 | 164.26 | 1,221,847 | -0.02(-0.01%) |
Jun 01, 2020 | 163.47 | 167.15 | 162.41 | 164.28 | 1,477,742 | +0.52(+0.32%) |
May 29, 2020 | 163.76 | 167.10 | 161.71 | 163.75 | 1,760,273 | -2.60(-1.56%) |
May 28, 2020 | 170.68 | 170.68 | 166.15 | 166.35 | 867,931 | -3.74(-2.20%) |
May 27, 2020 | 169.96 | 170.14 | 162.48 | 170.09 | 1,506,393 | +2.82(+1.68%) |
May 26, 2020 | 166.03 | 169.81 | 165.89 | 167.27 | 1,587,732 | +3.89(+2.38%) |
May 22, 2020 | 162.02 | 163.87 | 159.45 | 163.38 | 1,108,726 | +1.24(+0.77%) |
May 21, 2020 | 162.89 | 163.57 | 159.57 | 162.14 | 1,024,862 | -1.39(-0.85%) |
May 20, 2020 | 162.51 | 164.63 | 160.59 | 163.54 | 1,186,998 | +3.39(+2.11%) |
May 19, 2020 | 158.95 | 163.72 | 156.88 | 160.15 | 1,154,029 | +0.37(+0.23%) |
May 18, 2020 | 153.46 | 160.70 | 153.46 | 159.78 | 1,949,486 | +9.50(+6.32%) |
May 15, 2020 | 149.09 | 151.80 | 147.82 | 150.28 | 1,173,164 | +0.50(+0.34%) |
May 14, 2020 | 144.86 | 150.08 | 143.68 | 149.78 | 1,452,129 | +2.50(+1.70%) |
May 13, 2020 | 152.66 | 152.66 | 145.17 | 147.28 | 1,760,433 | -4.93(-3.24%) |
May 12, 2020 | 156.63 | 156.81 | 152.16 | 152.21 | 967,400 | -2.64(-1.70%) |
May 11, 2020 | 154.58 | 157.72 | 153.72 | 154.84 | 1,331,516 | -2.62(-1.66%) |
May 08, 2020 | 152.47 | 158.21 | 151.29 | 157.46 | 1,190,776 | +1.22(+0.78%) |
May 07, 2020 | 159.04 | 159.30 | 155.19 | 156.24 | 907,165 | -0.67(-0.43%) |
May 06, 2020 | 155.61 | 158.31 | 154.69 | 156.91 | 982,857 | +2.34(+1.52%) |
May 05, 2020 | 155.51 | 157.03 | 153.97 | 154.57 | 1,112,554 | -0.70(-0.45%) |
May 04, 2020 | 151.32 | 155.71 | 150.22 | 155.27 | 961,579 | +2.78(+1.82%) |
May 01, 2020 | 153.46 | 155.52 | 151.72 | 152.49 | 1,026,167 | -2.94(-1.89%) |
Apr 30, 2020 | 157.57 | 158.19 | 153.26 | 155.44 | 1,230,510 | -4.46(-2.79%) |
Apr 29, 2020 | 159.87 | 163.06 | 158.82 | 159.90 | 1,303,830 | +1.88(+1.19%) |
Apr 28, 2020 | 156.86 | 159.78 | 154.86 | 158.02 | 1,494,248 | +4.04(+2.62%) |
Apr 27, 2020 | 151.01 | 154.84 | 147.06 | 153.98 | 1,779,221 | +4.08(+2.72%) |
Apr 24, 2020 | 146.37 | 150.15 | 144.88 | 149.90 | 1,342,016 | +5.45(+3.78%) |
Apr 23, 2020 | 147.73 | 149.42 | 143.84 | 144.45 | 1,255,921 | -2.05(-1.40%) |
Apr 22, 2020 | 148.18 | 148.18 | 143.81 | 146.50 | 1,622,628 | +2.08(+1.44%) |
Apr 21, 2020 | 144.60 | 146.51 | 142.75 | 144.42 | 1,523,165 | -3.40(-2.30%) |
Apr 20, 2020 | 150.91 | 154.19 | 147.71 | 147.82 | 1,610,072 | -5.74(-3.74%) |
Apr 17, 2020 | 157.88 | 158.63 | 151.77 | 153.56 | 1,632,649 | +0.52(+0.34%) |
Apr 16, 2020 | 154.13 | 155.09 | 150.83 | 153.04 | 1,437,008 | -0.20(-0.13%) |
Apr 15, 2020 | 154.78 | 155.30 | 150.41 | 153.24 | 1,838,981 | -5.16(-3.26%) |
Apr 14, 2020 | 152.90 | 159.85 | 152.42 | 158.40 | 2,237,745 | +9.63(+6.47%) |
Apr 13, 2020 | 156.56 | 157.42 | 148.47 | 148.77 | 1,889,666 | -8.13(-5.18%) |
Apr 09, 2020 | 153.50 | 158.32 | 152.06 | 156.90 | 2,486,428 | +7.99(+5.37%) |
Apr 08, 2020 | 141.58 | 154.59 | 140.64 | 148.90 | 3,637,229 | +7.72(+5.47%) |
Apr 07, 2020 | 147.70 | 153.83 | 141.13 | 141.18 | 2,639,077 | +6.92(+5.15%) |
Apr 06, 2020 | 130.29 | 135.73 | 129.31 | 134.26 | 2,544,811 | +9.52(+7.63%) |
Apr 03, 2020 | 127.42 | 127.42 | 118.55 | 124.74 | 3,487,060 | +0.90(+0.72%) |
Apr 02, 2020 | 119.86 | 125.46 | 111.11 | 123.85 | 6,174,045 | -5.34(-4.14%) |