Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 191.38 | 197.69 | 191.25 | 196.82 | 35,466,616 | +4.90(+2.55%) |
Jun 29, 2020 | 189.35 | 192.01 | 187.19 | 191.92 | 27,599,046 | +2.04(+1.07%) |
Jun 26, 2020 | 193.17 | 193.32 | 188.48 | 189.88 | 56,532,656 | -3.88(-2.00%) |
Jun 25, 2020 | 191.30 | 194.02 | 189.05 | 193.76 | 28,724,056 | +2.42(+1.26%) |
Jun 24, 2020 | 194.98 | 196.57 | 190.10 | 191.34 | 37,971,168 | -3.94(-2.02%) |
Jun 23, 2020 | 195.45 | 197.25 | 194.81 | 195.28 | 31,950,518 | +1.30(+0.67%) |
Jun 22, 2020 | 189.36 | 194.17 | 188.82 | 193.98 | 33,899,924 | +5.24(+2.78%) |
Jun 19, 2020 | 192.07 | 192.74 | 187.99 | 188.74 | 45,950,456 | -1.13(-0.60%) |
Jun 18, 2020 | 187.63 | 190.04 | 187.63 | 189.87 | 23,821,186 | +1.87(+0.99%) |
Jun 17, 2020 | 188.62 | 189.87 | 187.33 | 188.00 | 26,544,260 | +0.79(+0.42%) |
Jun 16, 2020 | 186.55 | 189.16 | 185.17 | 187.21 | 43,965,128 | +3.55(+1.93%) |
Jun 15, 2020 | 178.52 | 184.55 | 177.97 | 183.66 | 33,848,640 | +2.09(+1.15%) |
Jun 12, 2020 | 184.28 | 185.42 | 179.10 | 181.57 | 44,846,596 | +1.42(+0.79%) |
Jun 11, 2020 | 186.10 | 189.33 | 179.96 | 180.15 | 54,598,100 | -10.22(-5.37%) |
Jun 10, 2020 | 184.85 | 192.00 | 184.74 | 190.37 | 45,322,652 | +6.81(+3.71%) |
Jun 09, 2020 | 181.82 | 184.44 | 181.11 | 183.57 | 30,767,176 | +1.39(+0.76%) |
Jun 08, 2020 | 179.83 | 182.36 | 178.38 | 182.17 | 34,318,460 | +1.12(+0.62%) |
Jun 05, 2020 | 176.62 | 181.56 | 176.03 | 181.05 | 41,248,508 | +4.14(+2.34%) |
Jun 04, 2020 | 178.25 | 179.74 | 176.31 | 176.91 | 29,723,410 | -2.36(-1.32%) |
Jun 03, 2020 | 178.75 | 179.83 | 177.55 | 179.27 | 28,216,788 | +0.43(+0.24%) |
Jun 02, 2020 | 178.20 | 178.92 | 175.39 | 178.84 | 31,809,556 | +2.01(+1.14%) |
Jun 01, 2020 | 176.54 | 176.99 | 175.50 | 176.82 | 23,415,994 | -0.41(-0.23%) |
May 29, 2020 | 176.73 | 178.22 | 174.48 | 177.23 | 43,578,132 | +1.79(+1.02%) |
May 28, 2020 | 174.80 | 178.10 | 174.46 | 175.44 | 34,966,964 | -0.40(-0.23%) |
May 27, 2020 | 174.28 | 176.01 | 170.80 | 175.84 | 40,848,280 | +0.23(+0.13%) |
May 26, 2020 | 180.22 | 180.37 | 175.15 | 175.61 | 37,269,804 | -1.88(-1.06%) |
May 22, 2020 | 177.17 | 178.40 | 176.54 | 177.48 | 21,534,142 | +0.08(+0.04%) |
May 21, 2020 | 179.31 | 180.54 | 177.27 | 177.41 | 30,092,786 | -2.16(-1.20%) |
May 20, 2020 | 178.74 | 179.75 | 177.90 | 179.56 | 32,300,560 | +2.46(+1.39%) |
May 19, 2020 | 178.46 | 179.97 | 176.97 | 177.10 | 27,768,878 | -1.23(-0.69%) |
May 18, 2020 | 179.15 | 179.58 | 177.42 | 178.34 | 36,594,568 | +1.69(+0.95%) |
May 15, 2020 | 172.70 | 180.41 | 170.71 | 176.65 | 48,327,552 | +2.54(+1.46%) |
May 14, 2020 | 171.12 | 174.27 | 169.44 | 174.12 | 43,391,912 | +0.75(+0.43%) |
May 13, 2020 | 176.06 | 177.51 | 170.27 | 173.36 | 46,326,856 | -1.78(-1.02%) |
May 12, 2020 | 180.16 | 180.39 | 175.15 | 175.15 | 33,159,356 | -4.96(-2.75%) |
May 11, 2020 | 176.64 | 180.85 | 176.35 | 180.10 | 31,999,206 | +1.99(+1.11%) |
May 08, 2020 | 178.41 | 178.43 | 176.84 | 178.12 | 32,051,506 | +1.04(+0.59%) |
May 07, 2020 | 177.63 | 177.99 | 176.09 | 177.08 | 29,336,588 | +1.02(+0.58%) |
May 06, 2020 | 175.61 | 177.66 | 175.18 | 176.05 | 33,309,758 | +1.72(+0.98%) |
May 05, 2020 | 174.20 | 177.12 | 173.51 | 174.34 | 38,176,808 | +1.85(+1.07%) |
May 04, 2020 | 167.62 | 172.64 | 167.62 | 172.49 | 31,474,636 | +4.12(+2.45%) |
May 01, 2020 | 169.55 | 172.29 | 167.83 | 168.37 | 40,820,916 | -4.48(-2.59%) |
Apr 30, 2020 | 173.60 | 173.99 | 169.97 | 172.84 | 55,810,044 | +1.72(+1.00%) |
Apr 29, 2020 | 167.06 | 171.37 | 165.77 | 171.12 | 52,984,840 | +7.35(+4.49%) |
Apr 28, 2020 | 169.35 | 169.43 | 163.37 | 163.78 | 35,607,116 | -4.09(-2.44%) |
Apr 27, 2020 | 170.31 | 170.61 | 167.14 | 167.87 | 34,400,360 | -0.48(-0.29%) |
Apr 24, 2020 | 165.95 | 168.36 | 164.64 | 168.35 | 35,569,204 | +3.02(+1.83%) |
Apr 23, 2020 | 167.92 | 168.84 | 164.84 | 165.33 | 33,982,696 | -2.03(-1.21%) |
Apr 22, 2020 | 165.30 | 167.82 | 164.75 | 167.35 | 35,915,376 | +5.50(+3.40%) |
Apr 21, 2020 | 167.34 | 167.50 | 160.21 | 161.86 | 58,249,500 | -6.98(-4.14%) |
Apr 20, 2020 | 170.35 | 172.40 | 168.77 | 168.84 | 37,987,064 | -3.41(-1.98%) |
Apr 17, 2020 | 173.12 | 173.60 | 169.62 | 172.25 | 54,709,632 | +1.50(+0.88%) |
Apr 16, 2020 | 168.11 | 170.98 | 166.76 | 170.75 | 52,222,320 | +4.98(+3.00%) |
Apr 15, 2020 | 165.48 | 167.40 | 163.23 | 165.77 | 42,414,692 | -1.76(-1.05%) |
Apr 14, 2020 | 163.00 | 167.58 | 162.03 | 167.53 | 54,753,436 | +7.90(+4.95%) |
Apr 13, 2020 | 158.51 | 159.69 | 156.53 | 159.63 | 43,404,500 | +0.36(+0.22%) |
Apr 09, 2020 | 160.45 | 161.42 | 157.53 | 159.27 | 53,326,584 | +0.01(+0.01%) |
Apr 08, 2020 | 159.78 | 160.75 | 157.69 | 159.26 | 50,036,464 | +1.58(+1.00%) |
Apr 07, 2020 | 163.56 | 163.96 | 157.46 | 157.68 | 65,041,792 | -1.72(-1.08%) |
Apr 06, 2020 | 154.62 | 160.58 | 151.98 | 159.40 | 69,525,904 | +11.03(+7.44%) |
Apr 03, 2020 | 149.59 | 151.79 | 146.78 | 148.36 | 42,762,712 | -1.38(-0.92%) |
Apr 02, 2020 | 146.46 | 149.96 | 145.02 | 149.74 | 51,435,292 | +3.04(+2.07%) |