Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 169.58 | 174.91 | 168.99 | 174.34 | 2,469,155 | +4.39(+2.58%) |
Jun 29, 2020 | 170.89 | 171.13 | 168.75 | 169.95 | 2,314,797 | +0.66(+0.39%) |
Jun 26, 2020 | 169.70 | 170.33 | 166.87 | 169.29 | 3,496,807 | -0.43(-0.26%) |
Jun 25, 2020 | 169.04 | 170.02 | 166.22 | 169.73 | 2,010,572 | +0.86(+0.51%) |
Jun 24, 2020 | 171.99 | 172.15 | 167.18 | 168.87 | 2,056,878 | -4.07(-2.35%) |
Jun 23, 2020 | 173.72 | 174.33 | 172.04 | 172.94 | 1,307,424 | +0.74(+0.43%) |
Jun 22, 2020 | 170.96 | 172.56 | 170.14 | 172.20 | 1,695,650 | +1.86(+1.09%) |
Jun 19, 2020 | 175.49 | 176.03 | 170.34 | 170.34 | 5,607,209 | -3.00(-1.73%) |
Jun 18, 2020 | 173.09 | 174.46 | 172.18 | 173.34 | 1,924,458 | -0.32(-0.19%) |
Jun 17, 2020 | 173.34 | 174.97 | 173.07 | 173.67 | 2,139,711 | +1.41(+0.82%) |
Jun 16, 2020 | 172.68 | 173.77 | 170.09 | 172.26 | 3,021,916 | +3.30(+1.95%) |
Jun 15, 2020 | 163.97 | 170.06 | 163.63 | 168.96 | 2,836,914 | +3.12(+1.88%) |
Jun 12, 2020 | 165.22 | 168.60 | 162.75 | 165.84 | 3,342,698 | +3.43(+2.11%) |
Jun 11, 2020 | 169.37 | 169.77 | 162.03 | 162.41 | 3,347,348 | -7.67(-4.51%) |
Jun 10, 2020 | 167.66 | 171.88 | 167.66 | 170.08 | 2,600,444 | +3.19(+1.91%) |
Jun 09, 2020 | 169.77 | 170.59 | 166.63 | 166.89 | 2,415,589 | -2.03(-1.20%) |
Jun 08, 2020 | 168.90 | 170.61 | 168.39 | 168.92 | 2,862,287 | -1.69(-0.99%) |
Jun 05, 2020 | 167.49 | 171.47 | 166.07 | 170.61 | 3,080,639 | +4.37(+2.63%) |
Jun 04, 2020 | 166.45 | 168.06 | 165.50 | 166.24 | 2,639,579 | -0.84(-0.50%) |
Jun 03, 2020 | 165.36 | 167.08 | 163.70 | 167.08 | 4,126,928 | +2.64(+1.60%) |
Jun 02, 2020 | 163.22 | 164.44 | 161.83 | 164.44 | 3,004,662 | +1.56(+0.96%) |
Jun 01, 2020 | 163.24 | 163.82 | 161.95 | 162.88 | 1,535,358 | -1.21(-0.74%) |
May 29, 2020 | 162.43 | 164.54 | 160.68 | 164.09 | 5,410,639 | +2.60(+1.61%) |
May 28, 2020 | 159.83 | 163.66 | 159.55 | 161.49 | 3,135,758 | +3.14(+1.98%) |
May 27, 2020 | 155.02 | 158.35 | 153.26 | 158.35 | 3,158,390 | +2.17(+1.39%) |
May 26, 2020 | 159.77 | 160.03 | 155.45 | 156.18 | 3,145,074 | +0.31(+0.20%) |
May 22, 2020 | 155.38 | 156.28 | 154.16 | 155.87 | 1,506,153 | +0.59(+0.38%) |
May 21, 2020 | 155.78 | 156.22 | 153.97 | 155.28 | 2,313,757 | -1.31(-0.84%) |
May 20, 2020 | 158.36 | 158.76 | 156.48 | 156.59 | 2,142,525 | -0.13(-0.08%) |
May 19, 2020 | 159.48 | 160.60 | 156.43 | 156.72 | 2,552,437 | -3.07(-1.92%) |
May 18, 2020 | 162.79 | 164.35 | 159.49 | 159.79 | 3,488,949 | -1.59(-0.98%) |
May 15, 2020 | 157.15 | 161.46 | 157.00 | 161.38 | 5,671,683 | +2.16(+1.35%) |
May 14, 2020 | 157.47 | 159.36 | 155.21 | 159.22 | 2,629,950 | +1.74(+1.11%) |
May 13, 2020 | 157.59 | 160.42 | 154.75 | 157.47 | 4,180,462 | -0.37(-0.24%) |
May 12, 2020 | 159.87 | 161.42 | 157.85 | 157.85 | 3,275,396 | -1.42(-0.89%) |
May 11, 2020 | 157.39 | 160.03 | 156.75 | 159.27 | 6,411,544 | +0.28(+0.17%) |
May 08, 2020 | 161.58 | 162.26 | 158.67 | 158.99 | 9,435,037 | -2.02(-1.25%) |
May 07, 2020 | 156.31 | 162.57 | 154.90 | 161.01 | 7,487,113 | -0.49(-0.31%) |
May 06, 2020 | 162.08 | 164.56 | 161.27 | 161.50 | 2,214,751 | -0.46(-0.29%) |
May 05, 2020 | 160.42 | 163.65 | 159.79 | 161.97 | 1,523,998 | +3.28(+2.07%) |
May 04, 2020 | 158.69 | 158.78 | 156.70 | 158.69 | 1,678,960 | +0.34(+0.22%) |
May 01, 2020 | 159.90 | 160.17 | 157.34 | 158.34 | 2,157,798 | -2.65(-1.65%) |
Apr 30, 2020 | 161.42 | 163.54 | 160.29 | 160.99 | 3,600,195 | -1.49(-0.92%) |
Apr 29, 2020 | 160.79 | 164.07 | 160.34 | 162.48 | 2,725,953 | -0.35(-0.22%) |
Apr 28, 2020 | 167.25 | 168.06 | 161.09 | 162.83 | 3,113,622 | -4.12(-2.47%) |
Apr 27, 2020 | 163.99 | 167.57 | 163.71 | 166.95 | 3,271,418 | +4.37(+2.69%) |
Apr 24, 2020 | 159.15 | 163.18 | 159.03 | 162.58 | 4,033,433 | +4.35(+2.75%) |
Apr 23, 2020 | 158.91 | 161.50 | 157.86 | 158.22 | 5,201,000 | +0.39(+0.25%) |
Apr 22, 2020 | 153.72 | 158.41 | 152.95 | 157.83 | 3,961,347 | +6.40(+4.23%) |
Apr 21, 2020 | 151.22 | 152.49 | 149.08 | 151.43 | 3,078,459 | -2.05(-1.34%) |
Apr 20, 2020 | 153.62 | 154.96 | 152.08 | 153.48 | 2,716,468 | -0.69(-0.45%) |
Apr 17, 2020 | 154.87 | 155.61 | 151.98 | 154.16 | 3,619,987 | +1.63(+1.07%) |
Apr 16, 2020 | 151.85 | 154.50 | 151.41 | 152.53 | 4,338,407 | +2.08(+1.38%) |
Apr 15, 2020 | 147.99 | 151.09 | 147.39 | 150.45 | 3,755,757 | +0.61(+0.41%) |
Apr 14, 2020 | 147.38 | 150.64 | 144.78 | 149.84 | 3,463,651 | +5.92(+4.11%) |
Apr 13, 2020 | 141.82 | 144.25 | 140.85 | 143.92 | 2,722,310 | +0.39(+0.27%) |
Apr 09, 2020 | 142.36 | 144.60 | 141.93 | 143.53 | 3,325,539 | +0.59(+0.41%) |
Apr 08, 2020 | 139.69 | 143.67 | 135.98 | 142.94 | 3,331,330 | +6.73(+4.94%) |
Apr 07, 2020 | 143.09 | 143.79 | 136.10 | 136.21 | 3,502,248 | -3.58(-2.56%) |
Apr 06, 2020 | 137.88 | 140.59 | 136.54 | 139.80 | 5,691,435 | +6.69(+5.02%) |
Apr 03, 2020 | 133.44 | 135.72 | 131.98 | 133.11 | 2,486,463 | -1.26(-0.94%) |
Apr 02, 2020 | 125.89 | 134.57 | 125.77 | 134.37 | 5,231,933 | +7.61(+6.01%) |