Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 162.59 | 164.56 | 160.72 | 163.10 | 1,252,828 | +0.67(+0.41%) |
Jun 29, 2020 | 162.14 | 162.97 | 160.76 | 162.43 | 908,665 | +1.55(+0.96%) |
Jun 26, 2020 | 162.05 | 164.29 | 160.33 | 160.88 | 1,611,804 | -1.49(-0.92%) |
Jun 25, 2020 | 160.83 | 162.47 | 158.89 | 162.37 | 973,822 | +1.34(+0.83%) |
Jun 24, 2020 | 158.95 | 162.28 | 158.40 | 161.03 | 1,381,265 | +1.03(+0.64%) |
Jun 23, 2020 | 163.00 | 163.60 | 159.85 | 160.00 | 742,197 | -1.73(-1.07%) |
Jun 22, 2020 | 162.35 | 163.30 | 159.03 | 161.73 | 1,149,115 | -0.27(-0.17%) |
Jun 19, 2020 | 168.98 | 168.98 | 161.89 | 162.00 | 4,293,164 | -4.83(-2.89%) |
Jun 18, 2020 | 166.94 | 167.51 | 163.83 | 166.82 | 902,309 | -1.27(-0.75%) |
Jun 17, 2020 | 169.41 | 170.22 | 167.39 | 168.09 | 821,923 | -0.93(-0.55%) |
Jun 16, 2020 | 173.83 | 174.46 | 167.77 | 169.03 | 1,030,146 | -0.28(-0.17%) |
Jun 15, 2020 | 163.69 | 170.36 | 162.85 | 169.31 | 1,303,861 | +2.31(+1.38%) |
Jun 12, 2020 | 168.57 | 169.15 | 162.85 | 167.00 | 1,078,614 | +2.16(+1.31%) |
Jun 11, 2020 | 169.14 | 170.44 | 163.71 | 164.84 | 1,552,944 | -8.03(-4.64%) |
Jun 10, 2020 | 176.97 | 178.14 | 172.79 | 172.86 | 1,044,817 | -4.96(-2.79%) |
Jun 09, 2020 | 171.58 | 178.09 | 170.04 | 177.83 | 1,071,827 | +3.95(+2.27%) |
Jun 08, 2020 | 173.80 | 177.46 | 172.55 | 173.88 | 1,380,528 | +0.26(+0.15%) |
Jun 05, 2020 | 173.30 | 174.71 | 171.15 | 173.62 | 1,349,692 | +4.82(+2.86%) |
Jun 04, 2020 | 174.05 | 174.56 | 167.36 | 168.80 | 1,071,232 | -6.16(-3.52%) |
Jun 03, 2020 | 175.55 | 179.71 | 174.57 | 174.96 | 1,414,038 | +0.19(+0.11%) |
Jun 02, 2020 | 174.41 | 175.89 | 171.29 | 174.77 | 1,418,541 | +2.50(+1.45%) |
Jun 01, 2020 | 170.15 | 173.51 | 168.83 | 172.27 | 1,470,196 | +1.71(+1.00%) |
May 29, 2020 | 168.32 | 171.74 | 166.70 | 170.57 | 1,429,806 | +1.30(+0.77%) |
May 28, 2020 | 167.03 | 169.36 | 165.74 | 169.26 | 901,050 | +3.55(+2.14%) |
May 27, 2020 | 162.58 | 166.35 | 162.58 | 165.71 | 1,052,614 | +3.78(+2.33%) |
May 26, 2020 | 160.12 | 162.54 | 158.88 | 161.93 | 1,308,198 | +5.06(+3.22%) |
May 22, 2020 | 154.82 | 156.95 | 153.96 | 156.88 | 739,329 | +3.11(+2.02%) |
May 21, 2020 | 154.07 | 155.07 | 152.91 | 153.76 | 666,845 | -0.97(-0.62%) |
May 20, 2020 | 155.45 | 155.98 | 152.55 | 154.73 | 1,128,589 | +0.29(+0.19%) |
May 19, 2020 | 153.27 | 155.19 | 152.71 | 154.45 | 861,839 | +0.19(+0.12%) |
May 18, 2020 | 151.43 | 156.02 | 151.16 | 154.26 | 1,287,711 | +6.22(+4.20%) |
May 15, 2020 | 148.69 | 148.80 | 145.68 | 148.04 | 1,669,316 | -2.55(-1.69%) |
May 14, 2020 | 147.23 | 150.59 | 144.80 | 150.59 | 1,216,429 | +2.02(+1.36%) |
May 13, 2020 | 149.65 | 151.42 | 148.19 | 148.57 | 1,285,545 | -1.57(-1.05%) |
May 12, 2020 | 157.27 | 158.03 | 147.08 | 150.15 | 1,585,570 | -7.12(-4.53%) |
May 11, 2020 | 158.85 | 160.09 | 156.74 | 157.26 | 832,648 | -2.87(-1.79%) |
May 08, 2020 | 156.28 | 161.24 | 155.59 | 160.13 | 1,339,113 | +5.75(+3.72%) |
May 07, 2020 | 149.75 | 154.99 | 149.08 | 154.39 | 1,493,522 | +6.24(+4.21%) |
May 06, 2020 | 151.28 | 152.29 | 147.90 | 148.15 | 856,545 | -2.82(-1.87%) |
May 05, 2020 | 153.06 | 154.34 | 150.54 | 150.96 | 1,458,640 | -1.39(-0.91%) |
May 04, 2020 | 155.02 | 155.02 | 150.30 | 152.35 | 1,164,616 | -2.75(-1.77%) |
May 01, 2020 | 151.69 | 157.08 | 148.07 | 155.10 | 1,866,153 | -0.92(-0.59%) |
Apr 30, 2020 | 155.92 | 156.64 | 151.83 | 156.02 | 1,869,622 | -1.07(-0.68%) |
Apr 29, 2020 | 162.77 | 162.94 | 157.05 | 157.09 | 1,191,839 | -3.61(-2.25%) |
Apr 28, 2020 | 163.72 | 166.52 | 160.40 | 160.70 | 1,249,362 | -1.64(-1.01%) |
Apr 27, 2020 | 158.91 | 162.83 | 157.81 | 162.34 | 1,345,033 | +4.82(+3.06%) |
Apr 24, 2020 | 158.20 | 159.67 | 157.21 | 157.52 | 716,745 | -0.23(-0.14%) |
Apr 23, 2020 | 161.69 | 162.84 | 157.47 | 157.74 | 1,254,889 | -4.64(-2.86%) |
Apr 22, 2020 | 162.43 | 164.14 | 161.51 | 162.38 | 911,342 | +1.78(+1.11%) |
Apr 21, 2020 | 160.56 | 162.09 | 157.94 | 160.60 | 1,059,617 | -2.04(-1.25%) |
Apr 20, 2020 | 163.84 | 165.49 | 161.88 | 162.64 | 967,008 | -2.66(-1.61%) |
Apr 17, 2020 | 165.91 | 166.70 | 163.26 | 165.30 | 1,021,630 | +2.12(+1.30%) |
Apr 16, 2020 | 166.75 | 168.26 | 163.02 | 163.18 | 1,304,151 | -1.13(-0.69%) |
Apr 15, 2020 | 170.63 | 172.02 | 161.76 | 164.31 | 1,443,241 | -8.05(-4.67%) |
Apr 14, 2020 | 173.29 | 176.90 | 169.72 | 172.36 | 1,175,168 | +2.89(+1.71%) |
Apr 13, 2020 | 174.06 | 174.88 | 168.45 | 169.46 | 916,999 | -6.02(-3.43%) |
Apr 09, 2020 | 168.73 | 176.27 | 168.50 | 175.49 | 1,917,502 | +8.01(+4.78%) |
Apr 08, 2020 | 166.84 | 169.65 | 162.62 | 167.48 | 1,620,483 | +1.52(+0.92%) |
Apr 07, 2020 | 170.29 | 178.61 | 165.70 | 165.96 | 1,467,349 | -5.44(-3.18%) |
Apr 06, 2020 | 168.08 | 172.37 | 165.74 | 171.40 | 1,540,802 | +8.12(+4.97%) |
Apr 03, 2020 | 160.80 | 165.74 | 160.66 | 163.28 | 1,178,291 | +1.02(+0.63%) |
Apr 02, 2020 | 163.33 | 165.04 | 155.41 | 162.26 | 2,553,082 | -3.16(-1.91%) |