Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 182.58 | 186.53 | 181.33 | 185.88 | 1,495,511 | +3.81(+2.09%) |
Jun 29, 2020 | 180.49 | 183.29 | 177.89 | 182.07 | 1,068,201 | +2.72(+1.52%) |
Jun 26, 2020 | 184.26 | 184.60 | 178.81 | 179.34 | 1,707,948 | -5.04(-2.74%) |
Jun 25, 2020 | 182.59 | 184.74 | 179.34 | 184.39 | 1,021,122 | +2.11(+1.16%) |
Jun 24, 2020 | 184.95 | 185.02 | 182.10 | 182.28 | 1,293,610 | -3.11(-1.68%) |
Jun 23, 2020 | 189.68 | 189.68 | 184.69 | 185.39 | 1,533,258 | -1.98(-1.05%) |
Jun 22, 2020 | 191.22 | 191.22 | 184.68 | 187.37 | 1,381,544 | -0.71(-0.38%) |
Jun 19, 2020 | 190.32 | 190.36 | 186.19 | 188.07 | 2,188,561 | +0.96(+0.51%) |
Jun 18, 2020 | 185.93 | 188.19 | 185.78 | 187.12 | 865,206 | -0.10(-0.05%) |
Jun 17, 2020 | 186.66 | 189.14 | 185.46 | 187.21 | 1,273,478 | +1.81(+0.98%) |
Jun 16, 2020 | 188.64 | 189.25 | 182.09 | 185.40 | 1,351,762 | +2.04(+1.11%) |
Jun 15, 2020 | 172.42 | 184.00 | 172.41 | 183.36 | 2,723,505 | +7.20(+4.09%) |
Jun 12, 2020 | 180.20 | 180.55 | 173.44 | 176.15 | 2,285,554 | +0.42(+0.24%) |
Jun 11, 2020 | 184.69 | 185.34 | 174.97 | 175.74 | 2,987,852 | -11.14(-5.96%) |
Jun 10, 2020 | 187.55 | 188.43 | 185.72 | 186.88 | 1,164,087 | -0.26(-0.14%) |
Jun 09, 2020 | 183.58 | 188.46 | 183.43 | 187.14 | 1,578,816 | +2.18(+1.18%) |
Jun 08, 2020 | 187.67 | 187.94 | 183.51 | 184.96 | 2,168,332 | -3.31(-1.76%) |
Jun 05, 2020 | 187.55 | 190.09 | 182.18 | 188.27 | 2,750,623 | +3.26(+1.76%) |
Jun 04, 2020 | 189.97 | 190.75 | 183.94 | 185.01 | 1,976,842 | -6.11(-3.20%) |
Jun 03, 2020 | 192.78 | 194.08 | 190.78 | 191.12 | 1,602,026 | -0.95(-0.49%) |
Jun 02, 2020 | 186.68 | 192.74 | 186.31 | 192.07 | 1,639,627 | +4.71(+2.52%) |
Jun 01, 2020 | 190.89 | 191.37 | 186.58 | 187.36 | 1,078,466 | -3.66(-1.92%) |
May 29, 2020 | 189.23 | 191.81 | 188.25 | 191.03 | 1,362,876 | +1.24(+0.65%) |
May 28, 2020 | 189.79 | 191.69 | 188.46 | 189.79 | 1,707,572 | +2.30(+1.23%) |
May 27, 2020 | 188.18 | 188.34 | 184.18 | 187.49 | 1,404,238 | -0.09(-0.05%) |
May 26, 2020 | 188.18 | 188.47 | 186.37 | 187.58 | 1,427,709 | +1.88(+1.01%) |
May 22, 2020 | 183.90 | 185.71 | 182.69 | 185.70 | 867,652 | +2.35(+1.28%) |
May 21, 2020 | 182.01 | 183.75 | 181.10 | 183.35 | 1,663,455 | +2.16(+1.19%) |
May 20, 2020 | 183.18 | 184.72 | 181.09 | 181.19 | 1,963,393 | +0.29(+0.16%) |
May 19, 2020 | 183.21 | 184.73 | 180.51 | 180.91 | 1,729,446 | -2.73(-1.49%) |
May 18, 2020 | 186.13 | 188.09 | 183.53 | 183.64 | 1,928,695 | +1.24(+0.68%) |
May 15, 2020 | 173.45 | 182.40 | 173.07 | 182.40 | 2,761,529 | +7.33(+4.18%) |
May 14, 2020 | 173.39 | 175.09 | 169.50 | 175.07 | 1,694,124 | -0.89(-0.51%) |
May 13, 2020 | 176.64 | 178.01 | 173.19 | 175.96 | 1,523,565 | -1.65(-0.93%) |
May 12, 2020 | 178.78 | 180.92 | 177.61 | 177.61 | 1,940,019 | -1.73(-0.96%) |
May 11, 2020 | 174.32 | 180.92 | 174.19 | 179.34 | 2,488,414 | +2.94(+1.67%) |
May 08, 2020 | 172.99 | 177.65 | 171.59 | 176.40 | 1,534,079 | +6.78(+4.00%) |
May 07, 2020 | 170.00 | 171.14 | 168.87 | 169.62 | 1,217,967 | +1.46(+0.87%) |
May 06, 2020 | 171.69 | 172.20 | 167.98 | 168.16 | 1,065,279 | -2.78(-1.63%) |
May 05, 2020 | 171.35 | 173.21 | 169.93 | 170.94 | 1,165,093 | +1.23(+0.73%) |
May 04, 2020 | 168.22 | 170.04 | 165.90 | 169.71 | 1,230,267 | +0.77(+0.46%) |
May 01, 2020 | 168.68 | 170.00 | 166.90 | 168.94 | 1,288,838 | -3.19(-1.85%) |
Apr 30, 2020 | 169.40 | 174.45 | 168.04 | 172.13 | 2,138,920 | -0.80(-0.46%) |
Apr 29, 2020 | 172.01 | 179.59 | 168.15 | 172.93 | 2,998,372 | +9.67(+5.92%) |
Apr 28, 2020 | 166.55 | 166.83 | 162.08 | 163.26 | 1,625,214 | -0.88(-0.53%) |
Apr 27, 2020 | 161.72 | 165.22 | 159.59 | 164.13 | 1,455,346 | +1.73(+1.07%) |
Apr 24, 2020 | 160.97 | 162.62 | 158.72 | 162.40 | 838,243 | +2.36(+1.48%) |
Apr 23, 2020 | 160.60 | 163.24 | 159.69 | 160.04 | 950,692 | -0.51(-0.32%) |
Apr 22, 2020 | 158.74 | 162.18 | 158.74 | 160.55 | 1,160,559 | +4.94(+3.17%) |
Apr 21, 2020 | 156.73 | 158.17 | 153.91 | 155.61 | 1,022,660 | -3.52(-2.21%) |
Apr 20, 2020 | 162.64 | 165.24 | 158.19 | 159.13 | 1,814,766 | -6.70(-4.04%) |
Apr 17, 2020 | 159.66 | 166.25 | 159.66 | 165.83 | 1,894,617 | +10.18(+6.54%) |
Apr 16, 2020 | 160.35 | 161.09 | 152.78 | 155.65 | 2,312,271 | -2.45(-1.55%) |
Apr 15, 2020 | 157.49 | 160.45 | 155.91 | 158.10 | 1,942,285 | -3.76(-2.32%) |
Apr 14, 2020 | 160.46 | 163.87 | 157.25 | 161.86 | 2,350,774 | +4.87(+3.10%) |
Apr 13, 2020 | 154.78 | 158.02 | 151.75 | 156.99 | 2,671,413 | -0.95(-0.60%) |
Apr 09, 2020 | 159.89 | 166.28 | 156.49 | 157.94 | 3,317,450 | +1.23(+0.79%) |
Apr 08, 2020 | 150.91 | 157.88 | 148.28 | 156.70 | 1,839,539 | +8.01(+5.39%) |
Apr 07, 2020 | 152.55 | 155.63 | 148.27 | 148.69 | 2,530,077 | +1.52(+1.03%) |
Apr 06, 2020 | 142.09 | 148.57 | 140.59 | 147.18 | 2,278,143 | +12.38(+9.19%) |
Apr 03, 2020 | 139.59 | 142.03 | 133.57 | 134.79 | 2,130,821 | -5.42(-3.86%) |
Apr 02, 2020 | 134.85 | 141.19 | 132.22 | 140.21 | 3,383,976 | +3.83(+2.81%) |