Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 180.53 | 184.59 | 180.24 | 183.69 | 162,704 | +3.15(+1.74%) |
Jun 29, 2020 | 180.16 | 180.91 | 178.92 | 180.54 | 207,651 | +1.27(+0.71%) |
Jun 26, 2020 | 181.28 | 181.74 | 178.49 | 179.28 | 343,579 | -2.51(-1.38%) |
Jun 25, 2020 | 180.09 | 181.85 | 178.25 | 181.78 | 334,810 | +2.01(+1.12%) |
Jun 24, 2020 | 183.40 | 183.68 | 178.33 | 179.77 | 214,649 | -4.86(-2.63%) |
Jun 23, 2020 | 184.95 | 186.11 | 184.36 | 184.63 | 174,811 | +0.83(+0.45%) |
Jun 22, 2020 | 183.31 | 183.95 | 181.59 | 183.81 | 165,460 | +0.05(+0.03%) |
Jun 19, 2020 | 183.69 | 184.62 | 181.94 | 183.75 | 182,676 | +1.80(+0.99%) |
Jun 18, 2020 | 181.31 | 182.39 | 180.65 | 181.96 | 235,771 | -0.23(-0.13%) |
Jun 17, 2020 | 183.05 | 183.56 | 181.71 | 182.18 | 156,214 | -0.09(-0.05%) |
Jun 16, 2020 | 182.25 | 183.36 | 179.56 | 182.28 | 315,160 | +4.00(+2.24%) |
Jun 15, 2020 | 174.43 | 179.14 | 173.49 | 178.28 | 189,190 | +1.28(+0.72%) |
Jun 12, 2020 | 179.70 | 180.23 | 173.81 | 177.00 | 312,392 | +1.10(+0.63%) |
Jun 11, 2020 | 183.98 | 184.06 | 175.34 | 175.90 | 540,014 | -10.31(-5.53%) |
Jun 10, 2020 | 187.13 | 187.52 | 185.15 | 186.20 | 195,320 | -0.17(-0.09%) |
Jun 09, 2020 | 187.81 | 188.69 | 186.13 | 186.37 | 726,705 | -1.82(-0.97%) |
Jun 08, 2020 | 186.73 | 188.28 | 185.62 | 188.20 | 215,285 | +1.43(+0.77%) |
Jun 05, 2020 | 185.31 | 188.05 | 183.97 | 186.76 | 295,124 | +2.90(+1.58%) |
Jun 04, 2020 | 184.79 | 185.74 | 182.70 | 183.87 | 234,827 | -1.83(-0.99%) |
Jun 03, 2020 | 187.09 | 187.09 | 185.27 | 185.70 | 295,946 | -0.78(-0.42%) |
Jun 02, 2020 | 185.61 | 186.48 | 183.97 | 186.48 | 224,177 | +1.22(+0.66%) |
Jun 01, 2020 | 185.76 | 185.86 | 184.02 | 185.26 | 239,077 | -1.48(-0.79%) |
May 29, 2020 | 184.97 | 186.91 | 182.53 | 186.74 | 371,143 | +2.19(+1.19%) |
May 28, 2020 | 183.72 | 186.58 | 183.72 | 184.55 | 282,105 | +2.06(+1.13%) |
May 27, 2020 | 181.37 | 182.63 | 177.95 | 182.49 | 382,301 | +1.51(+0.83%) |
May 26, 2020 | 184.81 | 184.81 | 180.59 | 180.98 | 283,977 | -0.45(-0.25%) |
May 22, 2020 | 180.79 | 181.45 | 179.96 | 181.43 | 143,824 | +0.58(+0.32%) |
May 21, 2020 | 181.62 | 181.62 | 179.77 | 180.84 | 365,185 | -1.07(-0.59%) |
May 20, 2020 | 182.59 | 183.54 | 181.60 | 181.92 | 248,765 | +0.59(+0.32%) |
May 19, 2020 | 183.43 | 183.93 | 181.26 | 181.33 | 283,801 | -2.33(-1.27%) |
May 18, 2020 | 185.21 | 186.24 | 183.52 | 183.66 | 508,206 | +1.97(+1.08%) |
May 15, 2020 | 179.17 | 181.70 | 178.99 | 181.69 | 263,748 | +2.05(+1.14%) |
May 14, 2020 | 176.25 | 179.73 | 176.02 | 179.64 | 271,664 | +1.53(+0.86%) |
May 13, 2020 | 180.27 | 181.40 | 176.57 | 178.11 | 302,125 | -2.35(-1.30%) |
May 12, 2020 | 184.46 | 184.64 | 180.46 | 180.46 | 319,412 | -2.91(-1.58%) |
May 11, 2020 | 179.01 | 183.81 | 178.99 | 183.36 | 825,269 | +3.61(+2.01%) |
May 08, 2020 | 180.62 | 180.62 | 179.21 | 179.75 | 224,897 | +1.10(+0.62%) |
May 07, 2020 | 180.29 | 180.40 | 178.45 | 178.65 | 314,451 | +0.27(+0.15%) |
May 06, 2020 | 181.05 | 181.05 | 178.30 | 178.38 | 347,342 | -1.21(-0.67%) |
May 05, 2020 | 177.65 | 181.09 | 177.02 | 179.59 | 319,389 | +3.71(+2.11%) |
May 04, 2020 | 174.82 | 176.09 | 174.02 | 175.89 | 301,292 | +0.54(+0.31%) |
May 01, 2020 | 176.96 | 176.96 | 173.72 | 175.35 | 375,039 | -3.61(-2.02%) |
Apr 30, 2020 | 179.48 | 180.60 | 178.26 | 178.96 | 373,437 | -1.40(-0.77%) |
Apr 29, 2020 | 181.28 | 181.53 | 178.94 | 180.35 | 272,474 | +1.78(+0.99%) |
Apr 28, 2020 | 184.08 | 184.17 | 178.33 | 178.57 | 543,445 | -3.90(-2.14%) |
Apr 27, 2020 | 181.43 | 183.21 | 181.06 | 182.48 | 423,805 | +2.52(+1.40%) |
Apr 24, 2020 | 178.59 | 180.24 | 177.34 | 179.96 | 254,588 | +2.74(+1.55%) |
Apr 23, 2020 | 177.36 | 179.91 | 176.97 | 177.22 | 324,562 | +1.15(+0.65%) |
Apr 22, 2020 | 176.32 | 176.88 | 174.71 | 176.07 | 231,016 | +2.78(+1.61%) |
Apr 21, 2020 | 176.03 | 176.69 | 172.98 | 173.28 | 323,862 | -5.63(-3.15%) |
Apr 20, 2020 | 178.10 | 181.41 | 177.63 | 178.92 | 734,629 | -0.88(-0.49%) |
Apr 17, 2020 | 181.28 | 181.33 | 177.05 | 179.80 | 661,846 | +4.23(+2.41%) |
Apr 16, 2020 | 173.18 | 175.90 | 172.50 | 175.57 | 352,665 | +3.90(+2.27%) |
Apr 15, 2020 | 170.86 | 172.90 | 169.55 | 171.67 | 366,806 | -1.40(-0.81%) |
Apr 14, 2020 | 170.87 | 173.56 | 170.36 | 173.07 | 555,025 | +5.64(+3.37%) |
Apr 13, 2020 | 169.04 | 169.04 | 165.09 | 167.43 | 425,089 | -1.39(-0.82%) |
Apr 09, 2020 | 169.24 | 169.74 | 167.46 | 168.81 | 513,072 | +1.52(+0.91%) |
Apr 08, 2020 | 162.60 | 168.40 | 160.41 | 167.29 | 375,840 | +6.34(+3.94%) |
Apr 07, 2020 | 166.38 | 166.81 | 160.76 | 160.96 | 530,443 | -1.31(-0.81%) |
Apr 06, 2020 | 159.27 | 163.07 | 158.36 | 162.27 | 317,857 | +8.28(+5.38%) |
Apr 03, 2020 | 155.34 | 156.33 | 152.31 | 153.99 | 310,286 | -1.75(-1.12%) |
Apr 02, 2020 | 150.82 | 155.76 | 149.55 | 155.73 | 264,852 | +4.16(+2.74%) |