Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 181.90 | 186.50 | 181.90 | 185.19 | 1,316,418 | +2.62(+1.43%) |
Jun 29, 2020 | 181.44 | 182.59 | 177.67 | 182.57 | 711,581 | +2.06(+1.14%) |
Jun 26, 2020 | 183.43 | 183.97 | 180.01 | 180.51 | 1,799,488 | -2.65(-1.45%) |
Jun 25, 2020 | 181.79 | 183.50 | 178.46 | 183.16 | 1,190,573 | +3.55(+1.98%) |
Jun 24, 2020 | 183.03 | 183.78 | 176.82 | 179.61 | 1,561,255 | -4.37(-2.38%) |
Jun 23, 2020 | 185.83 | 185.83 | 183.10 | 183.98 | 1,143,908 | +1.28(+0.70%) |
Jun 22, 2020 | 180.30 | 184.51 | 180.30 | 182.69 | 1,238,413 | -1.18(-0.64%) |
Jun 19, 2020 | 187.04 | 188.06 | 182.87 | 183.87 | 3,498,054 | -0.61(-0.33%) |
Jun 18, 2020 | 185.01 | 185.01 | 182.87 | 184.48 | 985,044 | -0.14(-0.08%) |
Jun 17, 2020 | 183.94 | 186.92 | 182.99 | 184.62 | 1,308,770 | +0.86(+0.47%) |
Jun 16, 2020 | 184.59 | 187.56 | 179.71 | 183.77 | 1,556,917 | +4.99(+2.79%) |
Jun 15, 2020 | 169.72 | 179.13 | 168.14 | 178.78 | 1,334,534 | +2.91(+1.66%) |
Jun 12, 2020 | 177.27 | 179.40 | 171.47 | 175.87 | 1,315,984 | +3.91(+2.28%) |
Jun 11, 2020 | 182.18 | 182.18 | 171.25 | 171.95 | 1,533,740 | -11.61(-6.32%) |
Jun 10, 2020 | 183.24 | 185.68 | 181.25 | 183.56 | 818,796 | +1.66(+0.91%) |
Jun 09, 2020 | 181.44 | 183.35 | 179.63 | 181.90 | 815,350 | -0.80(-0.44%) |
Jun 08, 2020 | 184.37 | 184.79 | 179.75 | 182.70 | 857,494 | -0.58(-0.32%) |
Jun 05, 2020 | 181.13 | 186.87 | 180.28 | 183.28 | 1,575,379 | +5.89(+3.32%) |
Jun 04, 2020 | 175.98 | 180.08 | 174.91 | 177.39 | 1,122,281 | +0.23(+0.13%) |
Jun 03, 2020 | 170.29 | 178.02 | 169.86 | 177.16 | 1,743,218 | +8.34(+4.94%) |
Jun 02, 2020 | 166.92 | 169.07 | 164.68 | 168.82 | 937,451 | +1.27(+0.76%) |
Jun 01, 2020 | 166.64 | 169.88 | 165.16 | 167.55 | 1,139,956 | +0.00(+0.00%) |
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.55 | 1,882,032 | +1.29(+0.77%) |
May 28, 2020 | 169.17 | 171.61 | 165.11 | 166.27 | 1,335,858 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.35 | 160.20 | 168.28 | 1,742,849 | +0.09(+0.05%) |
May 26, 2020 | 168.46 | 171.71 | 166.34 | 168.20 | 2,006,993 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.73 | 699,841 | +0.54(+0.33%) |
May 21, 2020 | 167.71 | 168.78 | 163.65 | 164.19 | 1,052,072 | -5.23(-3.09%) |
May 20, 2020 | 167.11 | 171.60 | 166.61 | 169.42 | 1,368,014 | +5.14(+3.13%) |
May 19, 2020 | 163.98 | 169.14 | 162.96 | 164.28 | 1,128,772 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.18 | 160.72 | 164.08 | 1,566,993 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,896,073 | -8.07(-4.82%) |
May 14, 2020 | 154.04 | 167.69 | 150.57 | 167.50 | 2,831,183 | +12.02(+7.73%) |
May 13, 2020 | 156.71 | 159.78 | 152.25 | 155.48 | 1,904,893 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,757 | -3.04(-1.90%) |
May 11, 2020 | 160.33 | 161.05 | 158.52 | 159.94 | 1,209,099 | -2.58(-1.59%) |
May 08, 2020 | 158.09 | 163.36 | 157.00 | 162.52 | 1,335,323 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.79 | 155.00 | 155.26 | 1,776,598 | +0.03(+0.02%) |
May 06, 2020 | 154.85 | 160.27 | 150.16 | 155.23 | 2,556,604 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,243 | +3.45(+2.40%) |
May 04, 2020 | 141.84 | 144.87 | 139.81 | 144.03 | 1,553,557 | +1.63(+1.14%) |
May 01, 2020 | 150.01 | 150.57 | 139.97 | 142.40 | 2,841,492 | -13.10(-8.42%) |
Apr 30, 2020 | 164.84 | 166.13 | 155.38 | 155.50 | 1,309,990 | -11.18(-6.71%) |
Apr 29, 2020 | 161.03 | 167.89 | 159.40 | 166.68 | 1,602,835 | +9.12(+5.79%) |
Apr 28, 2020 | 159.57 | 161.83 | 157.26 | 157.56 | 1,265,174 | +0.20(+0.13%) |
Apr 27, 2020 | 158.29 | 160.38 | 156.02 | 157.36 | 1,087,491 | +1.08(+0.69%) |
Apr 24, 2020 | 152.55 | 156.90 | 149.75 | 156.28 | 1,574,972 | +5.18(+3.43%) |
Apr 23, 2020 | 150.14 | 152.42 | 148.79 | 151.10 | 1,482,130 | +0.73(+0.49%) |
Apr 22, 2020 | 146.23 | 151.01 | 143.37 | 150.37 | 1,274,216 | +9.56(+6.79%) |
Apr 21, 2020 | 145.41 | 146.11 | 139.74 | 140.81 | 1,355,682 | -7.31(-4.93%) |
Apr 20, 2020 | 150.47 | 151.94 | 147.88 | 148.12 | 669,883 | -4.65(-3.05%) |
Apr 17, 2020 | 152.50 | 153.79 | 149.53 | 152.77 | 1,053,252 | +4.32(+2.91%) |
Apr 16, 2020 | 149.93 | 152.33 | 146.15 | 148.45 | 1,648,857 | +3.25(+2.24%) |
Apr 15, 2020 | 149.90 | 150.01 | 143.20 | 145.20 | 1,349,300 | -8.06(-5.26%) |
Apr 14, 2020 | 146.98 | 153.84 | 145.76 | 153.26 | 1,345,171 | +9.13(+6.34%) |
Apr 13, 2020 | 141.67 | 144.44 | 140.42 | 144.13 | 916,419 | +1.87(+1.31%) |
Apr 09, 2020 | 144.18 | 149.60 | 140.71 | 142.26 | 1,375,845 | -2.13(-1.48%) |
Apr 08, 2020 | 141.76 | 145.13 | 139.22 | 144.39 | 1,424,594 | +4.83(+3.46%) |
Apr 07, 2020 | 146.88 | 146.88 | 138.85 | 139.56 | 1,534,468 | -1.17(-0.83%) |
Apr 06, 2020 | 128.13 | 141.40 | 125.97 | 140.72 | 1,948,056 | +19.48(+16.07%) |
Apr 03, 2020 | 123.97 | 126.03 | 118.98 | 121.24 | 1,207,109 | -4.26(-3.40%) |
Apr 02, 2020 | 122.78 | 126.78 | 122.54 | 125.50 | 1,420,579 | +0.79(+0.63%) |