Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 167.02 | 169.10 | 166.08 | 168.44 | 3,464,213 | +1.52(+0.91%) |
Jun 29, 2020 | 164.88 | 166.94 | 163.60 | 166.91 | 2,871,708 | +2.79(+1.70%) |
Jun 26, 2020 | 166.52 | 166.92 | 163.33 | 164.12 | 5,593,425 | -2.76(-1.65%) |
Jun 25, 2020 | 167.56 | 168.08 | 164.65 | 166.88 | 3,443,471 | -1.40(-0.83%) |
Jun 24, 2020 | 168.88 | 169.57 | 165.58 | 168.27 | 4,540,773 | -2.13(-1.25%) |
Jun 23, 2020 | 173.08 | 173.24 | 170.13 | 170.40 | 3,232,390 | -0.77(-0.45%) |
Jun 22, 2020 | 169.84 | 171.45 | 168.82 | 171.17 | 3,528,641 | +0.82(+0.48%) |
Jun 19, 2020 | 175.58 | 175.64 | 170.32 | 170.35 | 6,861,099 | -2.67(-1.55%) |
Jun 18, 2020 | 173.50 | 174.16 | 171.56 | 173.02 | 3,452,885 | -1.19(-0.68%) |
Jun 17, 2020 | 175.24 | 176.12 | 173.87 | 174.21 | 3,453,231 | +0.43(+0.25%) |
Jun 16, 2020 | 175.31 | 176.68 | 171.21 | 173.78 | 5,949,432 | +0.76(+0.44%) |
Jun 15, 2020 | 168.56 | 173.60 | 168.13 | 173.02 | 4,927,733 | +0.29(+0.17%) |
Jun 12, 2020 | 175.01 | 175.01 | 169.33 | 172.73 | 4,499,557 | +1.52(+0.89%) |
Jun 11, 2020 | 174.31 | 176.14 | 170.14 | 171.21 | 6,345,496 | -7.57(-4.23%) |
Jun 10, 2020 | 181.82 | 182.21 | 178.66 | 178.78 | 3,784,055 | -3.40(-1.86%) |
Jun 09, 2020 | 182.96 | 184.05 | 181.71 | 182.18 | 4,083,054 | -2.86(-1.54%) |
Jun 08, 2020 | 178.67 | 185.11 | 178.64 | 185.04 | 4,866,538 | +5.01(+2.78%) |
Jun 05, 2020 | 180.79 | 182.75 | 179.21 | 180.03 | 5,178,351 | +3.58(+2.03%) |
Jun 04, 2020 | 175.60 | 177.38 | 174.97 | 176.44 | 3,799,427 | -0.05(-0.03%) |
Jun 03, 2020 | 172.09 | 176.97 | 171.74 | 176.49 | 4,250,141 | +5.20(+3.04%) |
Jun 02, 2020 | 172.03 | 172.17 | 169.92 | 171.29 | 3,420,924 | +0.16(+0.10%) |
Jun 01, 2020 | 170.48 | 171.51 | 169.47 | 171.12 | 2,374,974 | +1.00(+0.58%) |
May 29, 2020 | 171.14 | 172.30 | 169.57 | 170.13 | 6,263,348 | -1.06(-0.62%) |
May 28, 2020 | 171.81 | 172.77 | 169.36 | 171.19 | 3,933,704 | +0.92(+0.54%) |
May 27, 2020 | 171.19 | 171.20 | 168.05 | 170.27 | 4,401,845 | +2.61(+1.56%) |
May 26, 2020 | 171.97 | 172.94 | 167.11 | 167.66 | 4,399,349 | +0.39(+0.23%) |
May 22, 2020 | 167.33 | 168.12 | 166.15 | 167.27 | 2,728,759 | -0.61(-0.36%) |
May 21, 2020 | 167.06 | 168.24 | 165.18 | 167.88 | 3,212,345 | +0.89(+0.53%) |
May 20, 2020 | 165.08 | 167.44 | 163.78 | 166.99 | 5,424,878 | +4.11(+2.52%) |
May 19, 2020 | 163.38 | 164.59 | 161.52 | 162.88 | 3,709,631 | -0.24(-0.14%) |
May 18, 2020 | 163.32 | 164.31 | 161.55 | 163.11 | 5,129,965 | +5.46(+3.46%) |
May 15, 2020 | 156.96 | 158.47 | 155.72 | 157.65 | 7,584,652 | -1.45(-0.91%) |
May 14, 2020 | 154.38 | 159.33 | 152.25 | 159.10 | 5,366,808 | +2.35(+1.50%) |
May 13, 2020 | 159.80 | 160.16 | 155.11 | 156.75 | 5,212,618 | -3.37(-2.11%) |
May 12, 2020 | 165.05 | 165.62 | 160.04 | 160.13 | 3,976,021 | -3.94(-2.40%) |
May 11, 2020 | 162.70 | 165.88 | 161.93 | 164.07 | 2,899,213 | -0.32(-0.19%) |
May 08, 2020 | 166.17 | 166.38 | 163.19 | 164.38 | 3,761,456 | +0.10(+0.06%) |
May 07, 2020 | 162.81 | 164.68 | 161.73 | 164.28 | 3,351,431 | +3.76(+2.34%) |
May 06, 2020 | 163.81 | 164.28 | 160.42 | 160.52 | 4,316,803 | -2.06(-1.27%) |
May 05, 2020 | 166.47 | 166.77 | 162.46 | 162.58 | 4,219,989 | -2.39(-1.45%) |
May 04, 2020 | 164.46 | 165.50 | 162.24 | 164.96 | 4,439,330 | -0.72(-0.43%) |
May 01, 2020 | 166.90 | 168.29 | 165.22 | 165.68 | 4,150,523 | -4.44(-2.61%) |
Apr 30, 2020 | 165.08 | 170.81 | 163.96 | 170.12 | 7,857,078 | -0.24(-0.14%) |
Apr 29, 2020 | 171.00 | 172.71 | 169.51 | 170.36 | 3,816,583 | +1.72(+1.02%) |
Apr 28, 2020 | 172.34 | 172.34 | 168.32 | 168.65 | 4,194,573 | +0.04(+0.02%) |
Apr 27, 2020 | 167.94 | 170.86 | 167.59 | 168.61 | 4,462,344 | +1.70(+1.02%) |
Apr 24, 2020 | 166.22 | 167.21 | 164.05 | 166.91 | 3,660,028 | +1.80(+1.09%) |
Apr 23, 2020 | 168.85 | 169.92 | 164.47 | 165.12 | 5,567,559 | -4.03(-2.38%) |
Apr 22, 2020 | 163.95 | 170.28 | 163.95 | 169.15 | 4,680,051 | +8.07(+5.01%) |
Apr 21, 2020 | 160.88 | 162.71 | 159.73 | 161.07 | 5,244,966 | -3.69(-2.24%) |
Apr 20, 2020 | 167.30 | 168.51 | 164.67 | 164.76 | 4,251,060 | -4.04(-2.39%) |
Apr 17, 2020 | 165.37 | 169.44 | 163.47 | 168.80 | 7,130,649 | +5.99(+3.68%) |
Apr 16, 2020 | 160.55 | 163.19 | 156.26 | 162.81 | 7,846,217 | +1.51(+0.93%) |
Apr 15, 2020 | 162.12 | 164.15 | 160.79 | 161.31 | 5,469,518 | -5.58(-3.34%) |
Apr 14, 2020 | 166.67 | 167.34 | 164.94 | 166.89 | 4,260,000 | +3.51(+2.15%) |
Apr 13, 2020 | 165.70 | 165.85 | 160.47 | 163.38 | 3,508,663 | -3.25(-1.95%) |
Apr 09, 2020 | 163.93 | 168.22 | 162.92 | 166.62 | 5,404,158 | +5.63(+3.50%) |
Apr 08, 2020 | 158.74 | 162.74 | 157.92 | 160.99 | 6,245,862 | +1.72(+1.08%) |
Apr 07, 2020 | 167.38 | 167.97 | 158.88 | 159.27 | 8,651,812 | -1.31(-0.82%) |
Apr 06, 2020 | 153.47 | 161.34 | 152.60 | 160.58 | 9,182,653 | +15.16(+10.42%) |
Apr 03, 2020 | 145.41 | 147.15 | 141.63 | 145.43 | 5,567,987 | -1.06(-0.72%) |
Apr 02, 2020 | 140.59 | 146.90 | 140.59 | 146.49 | 5,295,626 | +3.02(+2.11%) |