Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 158.72 | 163.15 | 158.51 | 161.90 | 1,363,970 | +2.66(+1.67%) |
Jun 29, 2020 | 157.27 | 159.52 | 155.90 | 159.23 | 1,149,764 | +2.65(+1.69%) |
Jun 26, 2020 | 157.43 | 159.08 | 154.37 | 156.59 | 2,283,195 | -1.72(-1.09%) |
Jun 25, 2020 | 155.70 | 158.50 | 153.07 | 158.31 | 1,261,754 | +2.33(+1.50%) |
Jun 24, 2020 | 159.31 | 160.39 | 155.56 | 155.98 | 2,148,681 | -4.92(-3.06%) |
Jun 23, 2020 | 160.26 | 162.11 | 158.96 | 160.90 | 1,805,215 | +2.78(+1.76%) |
Jun 22, 2020 | 156.74 | 158.15 | 154.57 | 158.12 | 1,634,913 | +1.11(+0.71%) |
Jun 19, 2020 | 162.64 | 163.01 | 155.90 | 157.00 | 2,789,957 | -3.80(-2.36%) |
Jun 18, 2020 | 162.00 | 162.85 | 160.16 | 160.80 | 1,699,518 | -2.39(-1.46%) |
Jun 17, 2020 | 166.02 | 166.25 | 162.77 | 163.19 | 1,200,174 | -1.62(-0.98%) |
Jun 16, 2020 | 170.59 | 170.59 | 162.65 | 164.81 | 1,508,093 | +1.03(+0.63%) |
Jun 15, 2020 | 159.22 | 164.98 | 157.95 | 163.78 | 1,310,749 | -0.53(-0.32%) |
Jun 12, 2020 | 165.84 | 166.70 | 159.88 | 164.31 | 1,434,940 | +3.62(+2.25%) |
Jun 11, 2020 | 168.07 | 168.75 | 160.51 | 160.69 | 1,512,610 | -13.18(-7.58%) |
Jun 10, 2020 | 176.86 | 177.14 | 173.80 | 173.87 | 1,711,880 | -3.23(-1.82%) |
Jun 09, 2020 | 173.89 | 178.02 | 172.18 | 177.09 | 1,486,060 | +0.52(+0.29%) |
Jun 08, 2020 | 179.28 | 182.10 | 176.00 | 176.58 | 1,661,591 | -2.55(-1.42%) |
Jun 05, 2020 | 184.43 | 184.93 | 178.61 | 179.12 | 2,120,419 | +2.54(+1.44%) |
Jun 04, 2020 | 175.66 | 178.17 | 175.32 | 176.59 | 1,432,664 | -0.85(-0.48%) |
Jun 03, 2020 | 172.85 | 178.69 | 171.41 | 177.44 | 1,910,237 | +7.71(+4.54%) |
Jun 02, 2020 | 166.31 | 170.72 | 165.95 | 169.73 | 1,918,752 | +5.28(+3.21%) |
Jun 01, 2020 | 164.25 | 165.80 | 162.11 | 164.45 | 2,101,065 | +0.05(+0.03%) |
May 29, 2020 | 165.78 | 166.14 | 163.55 | 164.41 | 2,382,855 | -1.82(-1.09%) |
May 28, 2020 | 171.71 | 171.87 | 165.53 | 166.22 | 1,425,050 | -4.35(-2.55%) |
May 27, 2020 | 167.57 | 170.95 | 167.46 | 170.57 | 1,444,661 | +4.85(+2.93%) |
May 26, 2020 | 163.22 | 167.18 | 161.95 | 165.72 | 1,438,619 | +7.61(+4.81%) |
May 22, 2020 | 157.82 | 158.81 | 156.22 | 158.12 | 1,248,632 | +0.84(+0.53%) |
May 21, 2020 | 159.24 | 159.81 | 155.68 | 157.28 | 1,278,410 | -2.86(-1.79%) |
May 20, 2020 | 159.40 | 162.63 | 158.12 | 160.14 | 1,422,370 | +5.53(+3.58%) |
May 19, 2020 | 157.05 | 159.46 | 154.43 | 154.60 | 1,459,140 | -2.83(-1.80%) |
May 18, 2020 | 154.37 | 158.63 | 152.59 | 157.44 | 1,425,741 | +9.56(+6.47%) |
May 15, 2020 | 151.40 | 151.88 | 146.74 | 147.87 | 2,213,682 | -5.74(-3.74%) |
May 14, 2020 | 149.65 | 153.87 | 145.22 | 153.62 | 1,373,271 | +1.89(+1.25%) |
May 13, 2020 | 152.51 | 153.23 | 149.25 | 151.73 | 1,437,958 | -2.07(-1.35%) |
May 12, 2020 | 160.17 | 160.56 | 153.71 | 153.80 | 1,506,390 | -6.70(-4.18%) |
May 11, 2020 | 159.47 | 161.67 | 158.10 | 160.51 | 966,832 | -0.64(-0.39%) |
May 08, 2020 | 158.52 | 161.61 | 158.11 | 161.14 | 833,289 | +4.77(+3.05%) |
May 07, 2020 | 157.10 | 159.35 | 155.67 | 156.38 | 1,134,332 | +2.15(+1.39%) |
May 06, 2020 | 157.80 | 159.40 | 153.84 | 154.23 | 1,208,013 | -2.91(-1.85%) |
May 05, 2020 | 156.22 | 158.64 | 156.16 | 157.13 | 1,066,547 | +3.07(+1.99%) |
May 04, 2020 | 155.66 | 155.66 | 151.22 | 154.06 | 1,337,735 | -2.49(-1.59%) |
May 01, 2020 | 154.63 | 156.71 | 152.76 | 156.56 | 1,641,484 | -0.34(-0.22%) |
Apr 30, 2020 | 159.74 | 164.00 | 156.27 | 156.89 | 2,405,109 | -8.46(-5.12%) |
Apr 29, 2020 | 163.52 | 169.50 | 162.48 | 165.36 | 2,497,897 | +8.88(+5.68%) |
Apr 28, 2020 | 156.47 | 158.40 | 153.67 | 156.47 | 2,172,283 | +3.46(+2.26%) |
Apr 27, 2020 | 149.56 | 153.88 | 148.06 | 153.02 | 1,859,449 | +5.68(+3.85%) |
Apr 24, 2020 | 144.19 | 147.72 | 142.43 | 147.34 | 1,844,106 | +4.42(+3.09%) |
Apr 23, 2020 | 143.92 | 146.80 | 141.75 | 142.92 | 2,146,797 | +1.91(+1.35%) |
Apr 22, 2020 | 140.31 | 142.43 | 138.22 | 141.01 | 1,681,067 | +3.47(+2.52%) |
Apr 21, 2020 | 136.88 | 139.08 | 135.13 | 137.55 | 2,722,457 | -3.39(-2.41%) |
Apr 20, 2020 | 145.05 | 145.47 | 138.84 | 140.94 | 1,851,718 | -6.39(-4.34%) |
Apr 17, 2020 | 144.34 | 148.02 | 143.04 | 147.33 | 1,911,720 | +6.80(+4.84%) |
Apr 16, 2020 | 140.34 | 140.85 | 137.12 | 140.53 | 1,479,210 | -0.55(-0.39%) |
Apr 15, 2020 | 138.64 | 141.65 | 137.80 | 141.08 | 1,398,259 | -1.50(-1.05%) |
Apr 14, 2020 | 143.68 | 145.79 | 141.49 | 142.58 | 1,192,823 | +1.10(+0.78%) |
Apr 13, 2020 | 145.92 | 146.07 | 140.07 | 141.48 | 1,456,669 | -4.59(-3.14%) |
Apr 09, 2020 | 147.05 | 151.00 | 143.98 | 146.07 | 2,414,569 | +0.30(+0.21%) |
Apr 08, 2020 | 142.55 | 146.95 | 141.45 | 145.77 | 1,511,379 | +4.99(+3.54%) |
Apr 07, 2020 | 146.43 | 148.54 | 140.33 | 140.78 | 2,249,084 | -1.12(-0.79%) |
Apr 06, 2020 | 138.22 | 142.96 | 137.37 | 141.90 | 2,942,431 | +11.40(+8.73%) |
Apr 03, 2020 | 131.40 | 132.39 | 129.00 | 130.50 | 2,492,870 | -1.28(-0.97%) |
Apr 02, 2020 | 126.62 | 132.15 | 125.31 | 131.79 | 3,252,422 | +3.40(+2.65%) |