Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 178.13 | 181.64 | 177.67 | 181.11 | 1,395,494 | +2.91(+1.63%) |
Jun 29, 2020 | 177.84 | 178.34 | 176.53 | 178.20 | 930,015 | +1.45(+0.82%) |
Jun 26, 2020 | 180.79 | 181.99 | 175.98 | 176.75 | 1,550,510 | -2.70(-1.50%) |
Jun 25, 2020 | 179.09 | 180.31 | 175.87 | 179.45 | 2,199,472 | -0.77(-0.43%) |
Jun 24, 2020 | 185.74 | 186.21 | 179.71 | 180.22 | 1,908,596 | -6.30(-3.38%) |
Jun 23, 2020 | 185.84 | 187.44 | 184.55 | 186.51 | 1,320,454 | +1.97(+1.07%) |
Jun 22, 2020 | 183.49 | 185.68 | 181.83 | 184.55 | 1,540,291 | +1.88(+1.03%) |
Jun 19, 2020 | 191.88 | 191.88 | 182.49 | 182.66 | 2,519,175 | -5.62(-2.98%) |
Jun 18, 2020 | 186.57 | 189.07 | 185.95 | 188.28 | 948,308 | +0.92(+0.49%) |
Jun 17, 2020 | 188.00 | 189.88 | 186.79 | 187.36 | 1,119,322 | -0.97(-0.51%) |
Jun 16, 2020 | 188.84 | 190.90 | 185.74 | 188.33 | 959,101 | +4.57(+2.49%) |
Jun 15, 2020 | 180.51 | 183.89 | 178.14 | 183.76 | 856,452 | +0.06(+0.03%) |
Jun 12, 2020 | 184.05 | 185.94 | 180.37 | 183.70 | 1,943,164 | +2.09(+1.15%) |
Jun 11, 2020 | 188.49 | 188.78 | 181.30 | 181.61 | 1,293,071 | -10.78(-5.60%) |
Jun 10, 2020 | 193.41 | 193.84 | 191.47 | 192.39 | 821,088 | -0.28(-0.14%) |
Jun 09, 2020 | 194.89 | 195.51 | 191.99 | 192.67 | 1,103,165 | -3.95(-2.01%) |
Jun 08, 2020 | 195.34 | 197.15 | 193.82 | 196.62 | 1,262,584 | -0.32(-0.16%) |
Jun 05, 2020 | 195.14 | 198.23 | 193.43 | 196.94 | 1,463,624 | +3.89(+2.01%) |
Jun 04, 2020 | 195.02 | 195.67 | 192.11 | 193.05 | 1,341,914 | -2.04(-1.04%) |
Jun 03, 2020 | 196.47 | 196.78 | 193.64 | 195.09 | 1,464,162 | +0.54(+0.28%) |
Jun 02, 2020 | 192.62 | 195.10 | 191.66 | 194.55 | 1,648,935 | +2.16(+1.12%) |
Jun 01, 2020 | 191.17 | 193.63 | 190.47 | 192.39 | 1,513,250 | +2.84(+1.50%) |
May 29, 2020 | 184.43 | 190.82 | 184.28 | 189.55 | 3,060,077 | +4.79(+2.59%) |
May 28, 2020 | 186.47 | 191.06 | 184.48 | 184.76 | 2,184,574 | -1.04(-0.56%) |
May 27, 2020 | 182.23 | 186.08 | 180.86 | 185.79 | 2,176,130 | +6.84(+3.82%) |
May 26, 2020 | 176.42 | 179.30 | 175.16 | 178.95 | 2,452,467 | +7.90(+4.62%) |
May 22, 2020 | 171.45 | 171.72 | 169.79 | 171.05 | 1,074,928 | +0.31(+0.18%) |
May 21, 2020 | 172.58 | 173.74 | 170.23 | 170.74 | 1,322,778 | -1.80(-1.04%) |
May 20, 2020 | 169.42 | 172.62 | 169.12 | 172.54 | 3,231,655 | +4.96(+2.96%) |
May 19, 2020 | 171.12 | 171.77 | 167.48 | 167.57 | 1,782,602 | -3.52(-2.06%) |
May 18, 2020 | 165.09 | 171.98 | 165.09 | 171.10 | 1,775,569 | +8.49(+5.22%) |
May 15, 2020 | 157.17 | 163.93 | 156.49 | 162.61 | 2,611,999 | +5.01(+3.18%) |
May 14, 2020 | 153.58 | 158.08 | 151.90 | 157.60 | 1,783,953 | +1.37(+0.88%) |
May 13, 2020 | 160.16 | 161.69 | 155.51 | 156.23 | 1,815,727 | -5.56(-3.43%) |
May 12, 2020 | 164.05 | 165.95 | 161.68 | 161.79 | 1,294,544 | -1.34(-0.82%) |
May 11, 2020 | 165.10 | 165.89 | 163.00 | 163.13 | 1,401,398 | -3.07(-1.85%) |
May 08, 2020 | 168.15 | 168.94 | 165.60 | 166.20 | 1,425,285 | +1.16(+0.70%) |
May 07, 2020 | 165.50 | 166.32 | 163.03 | 165.04 | 1,458,281 | +2.32(+1.43%) |
May 06, 2020 | 163.66 | 166.43 | 162.32 | 162.72 | 1,370,571 | -0.40(-0.25%) |
May 05, 2020 | 169.10 | 169.79 | 162.90 | 163.12 | 1,599,843 | -4.26(-2.55%) |
May 04, 2020 | 164.65 | 168.71 | 163.51 | 167.38 | 1,404,975 | +1.77(+1.07%) |
May 01, 2020 | 163.74 | 172.24 | 163.74 | 165.62 | 2,281,853 | -3.71(-2.19%) |
Apr 30, 2020 | 169.57 | 172.64 | 167.59 | 169.32 | 2,544,324 | -0.44(-0.26%) |
Apr 29, 2020 | 164.50 | 171.45 | 164.25 | 169.76 | 2,532,691 | +7.62(+4.70%) |
Apr 28, 2020 | 161.94 | 163.88 | 161.08 | 162.14 | 2,003,480 | +3.47(+2.19%) |
Apr 27, 2020 | 161.00 | 161.39 | 156.92 | 158.67 | 2,170,976 | -0.97(-0.61%) |
Apr 24, 2020 | 156.78 | 161.26 | 155.89 | 159.64 | 1,332,461 | +3.42(+2.19%) |
Apr 23, 2020 | 158.35 | 162.13 | 156.01 | 156.22 | 2,059,030 | -3.10(-1.95%) |
Apr 22, 2020 | 157.31 | 160.54 | 156.97 | 159.32 | 1,240,290 | +4.67(+3.02%) |
Apr 21, 2020 | 158.39 | 159.92 | 154.41 | 154.65 | 1,299,740 | -6.41(-3.98%) |
Apr 20, 2020 | 165.04 | 166.03 | 159.94 | 161.06 | 1,881,091 | -6.21(-3.71%) |
Apr 17, 2020 | 160.44 | 168.03 | 159.65 | 167.27 | 4,616,109 | +11.89(+7.65%) |
Apr 16, 2020 | 152.05 | 155.85 | 150.04 | 155.38 | 3,442,029 | +3.92(+2.59%) |
Apr 15, 2020 | 153.58 | 156.45 | 150.45 | 151.46 | 2,191,751 | -6.92(-4.37%) |
Apr 14, 2020 | 159.42 | 160.62 | 156.10 | 158.38 | 4,158,224 | +2.67(+1.71%) |
Apr 13, 2020 | 157.54 | 157.54 | 153.31 | 155.71 | 2,018,109 | -2.51(-1.58%) |
Apr 09, 2020 | 161.24 | 162.45 | 157.22 | 158.22 | 3,101,124 | -0.86(-0.54%) |
Apr 08, 2020 | 156.99 | 160.07 | 155.62 | 159.08 | 1,822,294 | +2.46(+1.57%) |
Apr 07, 2020 | 158.71 | 159.95 | 155.83 | 156.62 | 1,903,466 | +2.56(+1.66%) |
Apr 06, 2020 | 151.97 | 155.50 | 150.73 | 154.06 | 1,867,880 | +6.16(+4.17%) |
Apr 03, 2020 | 142.61 | 148.20 | 141.26 | 147.90 | 1,655,836 | +4.67(+3.26%) |
Apr 02, 2020 | 145.72 | 148.90 | 141.43 | 143.22 | 1,967,621 | -4.00(-2.72%) |