Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 175.53 | 179.67 | 175.33 | 178.96 | 3,425,338 | +3.76(+2.15%) |
Jun 29, 2020 | 173.30 | 175.59 | 170.84 | 175.20 | 4,120,012 | +3.88(+2.26%) |
Jun 26, 2020 | 180.21 | 181.33 | 170.70 | 171.32 | 10,524,650 | -16.22(-8.65%) |
Jun 25, 2020 | 179.17 | 187.80 | 178.95 | 187.54 | 3,818,386 | +8.22(+4.59%) |
Jun 24, 2020 | 183.23 | 183.47 | 178.74 | 179.32 | 3,042,993 | -6.12(-3.30%) |
Jun 23, 2020 | 187.00 | 187.91 | 184.41 | 185.44 | 2,707,068 | +1.23(+0.67%) |
Jun 22, 2020 | 182.01 | 185.26 | 181.11 | 184.21 | 1,993,988 | +1.62(+0.89%) |
Jun 19, 2020 | 187.49 | 187.83 | 181.99 | 182.59 | 5,479,982 | -2.00(-1.08%) |
Jun 18, 2020 | 184.72 | 187.68 | 183.53 | 184.59 | 2,263,804 | -2.13(-1.14%) |
Jun 17, 2020 | 190.17 | 190.88 | 186.04 | 186.72 | 1,982,900 | -3.08(-1.62%) |
Jun 16, 2020 | 194.68 | 194.68 | 184.49 | 189.79 | 3,425,542 | +2.97(+1.59%) |
Jun 15, 2020 | 177.24 | 187.44 | 176.72 | 186.82 | 3,829,480 | +4.10(+2.24%) |
Jun 12, 2020 | 181.67 | 183.77 | 177.68 | 182.72 | 3,733,420 | +6.93(+3.94%) |
Jun 11, 2020 | 185.37 | 187.36 | 175.69 | 175.79 | 5,435,020 | -17.56(-9.08%) |
Jun 10, 2020 | 196.86 | 199.09 | 192.70 | 193.35 | 3,412,020 | -4.15(-2.10%) |
Jun 09, 2020 | 195.36 | 199.24 | 194.84 | 197.50 | 2,735,294 | -2.45(-1.23%) |
Jun 08, 2020 | 199.24 | 201.27 | 197.63 | 199.96 | 3,599,172 | +2.62(+1.33%) |
Jun 05, 2020 | 201.03 | 201.92 | 197.10 | 197.34 | 5,231,736 | +2.81(+1.44%) |
Jun 04, 2020 | 189.07 | 194.68 | 188.32 | 194.53 | 3,888,955 | +3.85(+2.02%) |
Jun 03, 2020 | 188.80 | 191.91 | 186.93 | 190.68 | 3,831,333 | +5.82(+3.15%) |
Jun 02, 2020 | 184.52 | 187.00 | 182.31 | 184.86 | 4,557,995 | +3.81(+2.11%) |
Jun 01, 2020 | 178.67 | 182.71 | 176.69 | 181.05 | 2,467,319 | +3.12(+1.75%) |
May 29, 2020 | 178.60 | 181.94 | 176.26 | 177.93 | 4,223,288 | -3.15(-1.74%) |
May 28, 2020 | 189.74 | 190.16 | 181.07 | 181.08 | 5,430,856 | -7.59(-4.03%) |
May 27, 2020 | 182.69 | 189.62 | 179.99 | 188.68 | 9,088,455 | +12.24(+6.94%) |
May 26, 2020 | 167.05 | 177.38 | 166.68 | 176.44 | 6,632,034 | +14.52(+8.96%) |
May 22, 2020 | 162.01 | 162.56 | 160.24 | 161.92 | 2,418,424 | -0.15(-0.09%) |
May 21, 2020 | 162.17 | 163.04 | 159.90 | 162.08 | 2,393,044 | -1.21(-0.74%) |
May 20, 2020 | 162.84 | 165.43 | 162.26 | 163.28 | 2,888,524 | +3.25(+2.03%) |
May 19, 2020 | 162.49 | 163.95 | 159.94 | 160.03 | 2,456,091 | -3.64(-2.23%) |
May 18, 2020 | 159.93 | 164.78 | 157.70 | 163.68 | 5,012,923 | +9.01(+5.82%) |
May 15, 2020 | 156.12 | 156.67 | 153.51 | 154.67 | 3,186,599 | -2.32(-1.48%) |
May 14, 2020 | 152.12 | 157.29 | 148.81 | 156.99 | 4,640,965 | +2.38(+1.54%) |
May 13, 2020 | 158.08 | 159.18 | 153.67 | 154.61 | 3,826,437 | -4.87(-3.05%) |
May 12, 2020 | 165.49 | 165.86 | 159.06 | 159.48 | 3,941,232 | -5.35(-3.25%) |
May 11, 2020 | 164.27 | 166.35 | 163.12 | 164.83 | 2,458,224 | -2.01(-1.20%) |
May 08, 2020 | 166.51 | 167.31 | 164.45 | 166.84 | 2,536,322 | +2.76(+1.68%) |
May 07, 2020 | 161.25 | 165.03 | 161.25 | 164.07 | 2,756,097 | +4.86(+3.05%) |
May 06, 2020 | 161.70 | 163.07 | 157.68 | 159.22 | 2,676,367 | -1.24(-0.77%) |
May 05, 2020 | 161.18 | 164.33 | 160.31 | 160.46 | 3,636,746 | +2.04(+1.29%) |
May 04, 2020 | 157.49 | 158.67 | 154.53 | 158.41 | 3,321,554 | -0.96(-0.60%) |
May 01, 2020 | 161.09 | 161.62 | 158.97 | 159.38 | 2,944,801 | -5.69(-3.45%) |
Apr 30, 2020 | 167.39 | 168.78 | 164.60 | 165.06 | 2,993,967 | -5.95(-3.48%) |
Apr 29, 2020 | 173.34 | 174.33 | 170.60 | 171.01 | 3,426,847 | +2.72(+1.62%) |
Apr 28, 2020 | 170.23 | 171.36 | 166.37 | 168.29 | 3,716,447 | +3.12(+1.89%) |
Apr 27, 2020 | 161.18 | 165.81 | 160.84 | 165.17 | 3,045,761 | +5.88(+3.69%) |
Apr 24, 2020 | 159.29 | 160.14 | 156.13 | 159.29 | 2,249,743 | +1.75(+1.11%) |
Apr 23, 2020 | 159.29 | 161.15 | 156.99 | 157.53 | 2,236,428 | -0.84(-0.53%) |
Apr 22, 2020 | 159.74 | 160.35 | 157.01 | 158.37 | 2,573,323 | +1.95(+1.25%) |
Apr 21, 2020 | 157.88 | 161.27 | 156.28 | 156.42 | 4,241,391 | -5.93(-3.65%) |
Apr 20, 2020 | 161.72 | 167.67 | 160.21 | 162.35 | 5,193,874 | -2.78(-1.68%) |
Apr 17, 2020 | 165.13 | 166.74 | 160.45 | 165.13 | 6,030,169 | +5.80(+3.64%) |
Apr 16, 2020 | 159.49 | 160.58 | 155.14 | 159.32 | 5,172,034 | -1.33(-0.83%) |
Apr 15, 2020 | 153.55 | 163.50 | 152.22 | 160.66 | 6,710,242 | +0.26(+0.16%) |
Apr 14, 2020 | 164.10 | 165.03 | 157.07 | 160.39 | 4,607,947 | -0.85(-0.53%) |
Apr 13, 2020 | 165.45 | 166.46 | 161.20 | 161.25 | 5,303,962 | -4.57(-2.76%) |
Apr 09, 2020 | 162.51 | 168.58 | 161.78 | 165.82 | 7,167,042 | +6.57(+4.12%) |
Apr 08, 2020 | 151.68 | 160.28 | 151.68 | 159.25 | 5,768,966 | +9.84(+6.59%) |
Apr 07, 2020 | 149.39 | 152.21 | 146.19 | 149.41 | 5,503,153 | +7.01(+4.92%) |
Apr 06, 2020 | 139.91 | 143.03 | 138.38 | 142.40 | 5,208,444 | +10.17(+7.69%) |
Apr 03, 2020 | 134.27 | 135.82 | 130.70 | 132.23 | 3,113,037 | -2.70(-2.00%) |
Apr 02, 2020 | 128.71 | 135.40 | 127.49 | 134.93 | 4,941,213 | +4.18(+3.19%) |