Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 178.18 | 183.82 | 177.89 | 182.48 | 255,552 | +4.66(+2.62%) |
Jun 29, 2020 | 175.09 | 180.07 | 173.94 | 177.81 | 220,516 | +4.32(+2.49%) |
Jun 26, 2020 | 178.32 | 179.87 | 172.30 | 173.49 | 612,245 | -6.12(-3.41%) |
Jun 25, 2020 | 177.94 | 179.61 | 175.16 | 179.61 | 246,036 | +1.96(+1.10%) |
Jun 24, 2020 | 183.06 | 183.06 | 176.38 | 177.65 | 277,105 | -6.15(-3.34%) |
Jun 23, 2020 | 188.38 | 188.99 | 183.62 | 183.79 | 290,984 | -1.73(-0.93%) |
Jun 22, 2020 | 185.95 | 187.19 | 182.30 | 185.53 | 293,794 | -0.85(-0.45%) |
Jun 19, 2020 | 189.97 | 190.68 | 185.63 | 186.37 | 373,231 | -0.47(-0.25%) |
Jun 18, 2020 | 186.57 | 188.08 | 184.97 | 186.84 | 250,952 | +0.13(+0.07%) |
Jun 17, 2020 | 186.94 | 190.59 | 186.07 | 186.71 | 239,718 | -3.23(-1.70%) |
Jun 16, 2020 | 190.53 | 192.36 | 186.14 | 189.94 | 394,419 | +5.16(+2.80%) |
Jun 15, 2020 | 175.62 | 186.43 | 175.18 | 184.78 | 247,529 | +6.18(+3.46%) |
Jun 12, 2020 | 186.97 | 186.97 | 174.44 | 178.60 | 324,368 | -2.66(-1.47%) |
Jun 11, 2020 | 182.44 | 184.55 | 180.88 | 181.26 | 360,177 | -7.84(-4.15%) |
Jun 10, 2020 | 191.05 | 192.44 | 188.86 | 189.10 | 448,721 | -3.06(-1.59%) |
Jun 09, 2020 | 190.19 | 195.00 | 189.52 | 192.16 | 385,919 | -1.15(-0.60%) |
Jun 08, 2020 | 192.58 | 195.90 | 192.02 | 193.32 | 342,021 | +0.33(+0.17%) |
Jun 05, 2020 | 186.40 | 194.67 | 185.55 | 192.99 | 455,467 | +9.73(+5.31%) |
Jun 04, 2020 | 183.73 | 185.63 | 180.93 | 183.25 | 343,404 | -2.32(-1.25%) |
Jun 03, 2020 | 181.34 | 186.29 | 180.83 | 185.57 | 370,772 | +4.94(+2.74%) |
Jun 02, 2020 | 177.65 | 181.00 | 176.46 | 180.63 | 467,283 | +2.33(+1.31%) |
Jun 01, 2020 | 180.95 | 182.71 | 178.10 | 178.30 | 514,165 | -2.87(-1.58%) |
May 29, 2020 | 175.06 | 181.56 | 173.19 | 181.17 | 3,107,908 | +5.74(+3.27%) |
May 28, 2020 | 172.53 | 178.29 | 171.04 | 175.43 | 515,484 | +3.73(+2.17%) |
May 27, 2020 | 172.26 | 172.46 | 167.93 | 171.69 | 491,896 | +1.05(+0.61%) |
May 26, 2020 | 170.03 | 173.09 | 169.74 | 170.65 | 395,391 | +3.14(+1.87%) |
May 22, 2020 | 169.85 | 169.85 | 165.65 | 167.51 | 249,306 | -0.86(-0.51%) |
May 21, 2020 | 170.23 | 172.28 | 167.03 | 168.37 | 534,555 | +0.93(+0.56%) |
May 20, 2020 | 169.20 | 170.37 | 166.98 | 167.44 | 351,970 | +1.93(+1.17%) |
May 19, 2020 | 167.95 | 169.74 | 165.38 | 165.50 | 329,849 | -0.55(-0.33%) |
May 18, 2020 | 161.40 | 167.76 | 158.68 | 166.05 | 323,811 | +10.12(+6.49%) |
May 15, 2020 | 152.37 | 157.26 | 151.65 | 155.94 | 437,076 | +0.10(+0.06%) |
May 14, 2020 | 150.88 | 156.10 | 146.86 | 155.84 | 261,044 | +2.22(+1.44%) |
May 13, 2020 | 154.25 | 158.10 | 152.70 | 153.62 | 370,746 | -0.74(-0.48%) |
May 12, 2020 | 162.41 | 162.41 | 154.19 | 154.36 | 194,820 | -6.58(-4.09%) |
May 11, 2020 | 158.14 | 162.18 | 156.46 | 160.94 | 315,410 | +1.31(+0.82%) |
May 08, 2020 | 157.60 | 159.64 | 156.15 | 159.63 | 282,250 | +5.82(+3.79%) |
May 07, 2020 | 156.61 | 157.92 | 153.55 | 153.81 | 192,232 | +0.06(+0.04%) |
May 06, 2020 | 153.34 | 155.18 | 149.83 | 153.75 | 261,415 | +2.23(+1.47%) |
May 05, 2020 | 151.96 | 154.51 | 150.76 | 151.52 | 183,314 | +0.91(+0.61%) |
May 04, 2020 | 150.83 | 151.19 | 149.09 | 150.61 | 202,327 | -0.89(-0.59%) |
May 01, 2020 | 151.98 | 153.78 | 149.40 | 151.50 | 186,083 | -2.94(-1.90%) |
Apr 30, 2020 | 155.01 | 157.31 | 152.65 | 154.44 | 406,750 | -4.02(-2.54%) |
Apr 29, 2020 | 157.89 | 159.50 | 154.79 | 158.46 | 240,534 | +4.94(+3.22%) |
Apr 28, 2020 | 156.33 | 159.66 | 152.66 | 153.52 | 270,589 | -1.74(-1.12%) |
Apr 27, 2020 | 150.72 | 156.67 | 150.72 | 155.25 | 208,420 | +5.09(+3.39%) |
Apr 24, 2020 | 148.78 | 150.77 | 146.83 | 150.17 | 216,090 | +1.01(+0.68%) |
Apr 23, 2020 | 148.28 | 152.57 | 147.25 | 149.16 | 266,638 | +2.48(+1.69%) |
Apr 22, 2020 | 146.21 | 148.65 | 143.30 | 146.68 | 202,475 | +1.54(+1.06%) |
Apr 21, 2020 | 142.77 | 146.41 | 139.70 | 145.15 | 357,426 | -0.62(-0.42%) |
Apr 20, 2020 | 142.15 | 147.51 | 139.18 | 145.76 | 255,771 | -0.59(-0.40%) |
Apr 17, 2020 | 147.13 | 147.66 | 143.97 | 146.35 | 413,946 | +5.95(+4.24%) |
Apr 16, 2020 | 136.26 | 140.72 | 134.47 | 140.40 | 385,365 | +4.99(+3.69%) |
Apr 15, 2020 | 133.86 | 137.12 | 129.61 | 135.41 | 209,294 | -3.57(-2.57%) |
Apr 14, 2020 | 138.28 | 142.05 | 138.28 | 138.98 | 401,725 | +3.25(+2.40%) |
Apr 13, 2020 | 144.36 | 144.52 | 134.61 | 135.72 | 282,646 | -10.74(-7.33%) |
Apr 09, 2020 | 143.14 | 146.79 | 142.47 | 146.46 | 252,139 | +5.05(+3.57%) |
Apr 08, 2020 | 138.85 | 142.31 | 135.93 | 141.41 | 236,417 | +4.49(+3.28%) |
Apr 07, 2020 | 138.21 | 142.74 | 136.87 | 136.92 | 322,849 | +2.85(+2.13%) |
Apr 06, 2020 | 129.57 | 135.21 | 128.38 | 134.07 | 343,026 | +11.77(+9.62%) |
Apr 03, 2020 | 123.11 | 125.09 | 120.35 | 122.31 | 211,088 | -0.45(-0.37%) |
Apr 02, 2020 | 120.24 | 125.13 | 116.05 | 122.76 | 278,577 | +2.77(+2.31%) |