Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 172.13 | 178.56 | 170.37 | 177.98 | 885,913 | +6.38(+3.72%) |
Jun 29, 2020 | 169.62 | 172.09 | 167.19 | 171.60 | 343,620 | +2.51(+1.48%) |
Jun 26, 2020 | 174.18 | 176.75 | 168.73 | 169.09 | 589,300 | -5.64(-3.23%) |
Jun 25, 2020 | 172.90 | 175.36 | 169.54 | 174.73 | 638,048 | +1.85(+1.07%) |
Jun 24, 2020 | 178.09 | 178.41 | 168.90 | 172.88 | 608,495 | -5.76(-3.22%) |
Jun 23, 2020 | 180.23 | 181.08 | 175.86 | 178.64 | 531,903 | -1.21(-0.67%) |
Jun 22, 2020 | 178.43 | 180.31 | 174.68 | 179.85 | 624,161 | +0.10(+0.06%) |
Jun 19, 2020 | 172.13 | 179.75 | 170.79 | 179.75 | 1,650,000 | +8.58(+5.01%) |
Jun 18, 2020 | 168.02 | 171.69 | 167.35 | 171.17 | 522,541 | +2.37(+1.40%) |
Jun 17, 2020 | 173.62 | 174.05 | 167.92 | 168.80 | 527,002 | -3.91(-2.26%) |
Jun 16, 2020 | 174.19 | 175.71 | 170.06 | 172.71 | 645,430 | +6.52(+3.92%) |
Jun 15, 2020 | 166.91 | 167.93 | 161.64 | 166.19 | 619,972 | -3.70(-2.18%) |
Jun 12, 2020 | 172.89 | 176.35 | 166.66 | 169.89 | 726,500 | +0.93(+0.55%) |
Jun 11, 2020 | 176.82 | 176.82 | 167.00 | 168.96 | 698,392 | -9.88(-5.52%) |
Jun 10, 2020 | 176.68 | 179.65 | 173.04 | 178.84 | 833,767 | +3.75(+2.14%) |
Jun 09, 2020 | 172.96 | 177.09 | 172.00 | 175.09 | 534,565 | +3.32(+1.93%) |
Jun 08, 2020 | 168.05 | 173.51 | 166.07 | 171.77 | 622,748 | +0.74(+0.43%) |
Jun 05, 2020 | 172.78 | 174.85 | 170.17 | 171.03 | 520,900 | -2.55(-1.47%) |
Jun 04, 2020 | 177.51 | 178.62 | 171.48 | 173.58 | 713,526 | -5.56(-3.10%) |
Jun 03, 2020 | 181.81 | 183.42 | 178.69 | 179.14 | 507,112 | -3.98(-2.17%) |
Jun 02, 2020 | 182.98 | 186.03 | 180.61 | 183.12 | 632,114 | +0.05(+0.03%) |
Jun 01, 2020 | 185.84 | 188.53 | 182.57 | 183.07 | 595,170 | -2.75(-1.48%) |
May 29, 2020 | 190.15 | 196.52 | 184.26 | 185.82 | 3,712,100 | -1.04(-0.56%) |
May 28, 2020 | 185.49 | 194.20 | 185.49 | 186.86 | 1,019,140 | +3.21(+1.75%) |
May 27, 2020 | 183.92 | 184.28 | 174.35 | 183.65 | 638,337 | -0.06(-0.03%) |
May 26, 2020 | 185.00 | 187.22 | 182.55 | 183.71 | 1,027,513 | +1.50(+0.82%) |
May 22, 2020 | 182.29 | 183.37 | 180.65 | 182.21 | 380,400 | +0.49(+0.27%) |
May 21, 2020 | 175.98 | 183.33 | 175.65 | 181.72 | 813,591 | +4.75(+2.68%) |
May 20, 2020 | 181.50 | 181.50 | 175.75 | 176.97 | 513,742 | +0.30(+0.17%) |
May 19, 2020 | 174.56 | 179.46 | 174.01 | 176.67 | 447,158 | +2.92(+1.68%) |
May 18, 2020 | 183.60 | 184.95 | 172.51 | 173.75 | 564,366 | -7.67(-4.23%) |
May 15, 2020 | 175.95 | 182.86 | 175.69 | 181.42 | 584,500 | +4.94(+2.80%) |
May 14, 2020 | 171.71 | 179.31 | 171.42 | 176.48 | 423,171 | +2.10(+1.20%) |
May 13, 2020 | 181.16 | 181.16 | 172.01 | 174.38 | 477,061 | -6.12(-3.39%) |
May 12, 2020 | 179.62 | 184.86 | 178.86 | 180.50 | 475,761 | +1.64(+0.92%) |
May 11, 2020 | 175.34 | 179.74 | 175.19 | 178.86 | 519,446 | +3.31(+1.89%) |
May 08, 2020 | 179.38 | 180.80 | 174.51 | 175.55 | 578,400 | -1.72(-0.97%) |
May 07, 2020 | 183.82 | 187.83 | 176.67 | 177.27 | 585,565 | -5.83(-3.18%) |
May 06, 2020 | 181.74 | 186.56 | 178.46 | 183.10 | 564,971 | +2.02(+1.12%) |
May 05, 2020 | 178.31 | 183.89 | 177.87 | 181.08 | 623,213 | +2.77(+1.55%) |
May 04, 2020 | 171.52 | 178.60 | 171.25 | 178.31 | 600,427 | +5.06(+2.92%) |
May 01, 2020 | 169.99 | 174.95 | 165.80 | 173.25 | 1,281,600 | +9.28(+5.66%) |
Apr 30, 2020 | 163.34 | 169.24 | 161.00 | 163.97 | 618,112 | -0.79(-0.48%) |
Apr 29, 2020 | 168.87 | 168.87 | 163.00 | 164.76 | 517,396 | -1.59(-0.96%) |
Apr 28, 2020 | 170.79 | 173.99 | 162.73 | 166.35 | 390,294 | -4.52(-2.65%) |
Apr 27, 2020 | 170.25 | 172.50 | 168.50 | 170.87 | 659,463 | +2.59(+1.54%) |
Apr 24, 2020 | 170.00 | 170.00 | 165.49 | 168.28 | 480,300 | +1.06(+0.63%) |
Apr 23, 2020 | 165.27 | 169.28 | 163.50 | 167.22 | 519,450 | +3.85(+2.36%) |
Apr 22, 2020 | 164.29 | 168.00 | 163.05 | 163.37 | 425,221 | +2.94(+1.83%) |
Apr 21, 2020 | 160.96 | 165.96 | 159.50 | 160.43 | 388,967 | -3.87(-2.36%) |
Apr 20, 2020 | 168.10 | 170.94 | 163.88 | 164.30 | 885,441 | -5.52(-3.25%) |
Apr 17, 2020 | 174.00 | 175.00 | 165.69 | 169.82 | 582,800 | -1.15(-0.67%) |
Apr 16, 2020 | 162.53 | 171.99 | 161.40 | 170.97 | 1,100,125 | +10.77(+6.72%) |
Apr 15, 2020 | 162.10 | 164.89 | 157.26 | 160.20 | 887,182 | -3.09(-1.89%) |
Apr 14, 2020 | 162.09 | 165.00 | 160.65 | 163.29 | 2,048,351 | +6.58(+4.20%) |
Apr 13, 2020 | 154.41 | 157.41 | 151.11 | 156.71 | 862,092 | +3.43(+2.24%) |
Apr 09, 2020 | 157.84 | 161.01 | 152.57 | 153.28 | 547,200 | -4.28(-2.72%) |
Apr 08, 2020 | 146.71 | 158.78 | 142.43 | 157.56 | 616,446 | +17.45(+12.45%) |
Apr 07, 2020 | 145.00 | 146.32 | 137.17 | 140.11 | 621,370 | -0.89(-0.63%) |
Apr 06, 2020 | 137.98 | 142.69 | 136.70 | 141.00 | 782,244 | +8.87(+6.71%) |
Apr 03, 2020 | 131.90 | 135.23 | 129.05 | 132.13 | 381,300 | -1.35(-1.01%) |
Apr 02, 2020 | 129.67 | 135.01 | 127.56 | 133.48 | 952,620 | +2.32(+1.77%) |