Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 183.30 | 187.37 | 183.17 | 186.62 | 1,379,128 | +3.32(+1.81%) |
Jun 29, 2020 | 181.74 | 183.31 | 179.57 | 183.31 | 1,002,356 | +1.83(+1.01%) |
Jun 26, 2020 | 185.41 | 185.66 | 181.31 | 181.48 | 2,586,472 | -4.34(-2.33%) |
Jun 25, 2020 | 183.58 | 186.01 | 182.00 | 185.82 | 1,412,295 | +2.11(+1.15%) |
Jun 24, 2020 | 187.29 | 188.17 | 182.61 | 183.71 | 2,037,437 | -4.53(-2.41%) |
Jun 23, 2020 | 188.50 | 189.93 | 187.87 | 188.24 | 1,107,694 | +1.29(+0.69%) |
Jun 22, 2020 | 184.76 | 187.10 | 184.30 | 186.94 | 1,683,331 | +2.04(+1.10%) |
Jun 19, 2020 | 187.47 | 187.55 | 183.85 | 184.90 | 2,850,087 | -0.41(-0.22%) |
Jun 18, 2020 | 184.34 | 185.62 | 184.17 | 185.31 | 1,020,150 | +0.34(+0.18%) |
Jun 17, 2020 | 185.77 | 186.46 | 184.60 | 184.97 | 2,102,775 | +0.11(+0.06%) |
Jun 16, 2020 | 185.80 | 186.09 | 181.96 | 184.86 | 3,304,536 | +3.74(+2.07%) |
Jun 15, 2020 | 175.54 | 181.77 | 175.43 | 181.12 | 2,814,021 | +1.92(+1.07%) |
Jun 12, 2020 | 182.19 | 182.47 | 176.00 | 179.20 | 2,818,896 | +1.81(+1.02%) |
Jun 11, 2020 | 183.60 | 184.38 | 177.36 | 177.40 | 2,110,951 | -10.19(-5.43%) |
Jun 10, 2020 | 187.51 | 188.85 | 186.43 | 187.59 | 2,566,690 | +1.05(+0.56%) |
Jun 09, 2020 | 185.49 | 187.37 | 185.32 | 186.54 | 2,477,960 | +0.18(+0.10%) |
Jun 08, 2020 | 184.97 | 186.46 | 184.09 | 186.35 | 1,223,317 | +1.58(+0.86%) |
Jun 05, 2020 | 182.74 | 185.33 | 182.09 | 184.77 | 2,561,461 | +4.02(+2.22%) |
Jun 04, 2020 | 182.09 | 182.89 | 179.75 | 180.76 | 1,986,454 | -1.94(-1.06%) |
Jun 03, 2020 | 181.99 | 183.17 | 181.38 | 182.70 | 2,029,916 | +1.57(+0.87%) |
Jun 02, 2020 | 180.31 | 181.15 | 178.85 | 181.12 | 1,479,328 | +1.13(+0.63%) |
Jun 01, 2020 | 178.85 | 180.24 | 178.38 | 179.99 | 1,377,400 | +1.13(+0.63%) |
May 29, 2020 | 177.70 | 179.39 | 176.22 | 178.85 | 2,146,454 | +1.44(+0.81%) |
May 28, 2020 | 177.47 | 180.01 | 176.93 | 177.42 | 2,074,212 | +0.30(+0.17%) |
May 27, 2020 | 176.39 | 177.16 | 172.65 | 177.12 | 1,987,560 | +1.46(+0.83%) |
May 26, 2020 | 179.08 | 179.09 | 175.53 | 175.66 | 1,659,986 | +0.33(+0.19%) |
May 22, 2020 | 174.59 | 175.40 | 173.74 | 175.33 | 1,010,156 | +0.71(+0.41%) |
May 21, 2020 | 175.78 | 176.40 | 173.78 | 174.62 | 1,387,890 | -1.13(-0.64%) |
May 20, 2020 | 175.17 | 176.22 | 175.02 | 175.75 | 2,279,099 | +2.96(+1.71%) |
May 19, 2020 | 173.59 | 175.30 | 172.79 | 172.79 | 1,803,202 | -1.03(-0.59%) |
May 18, 2020 | 173.38 | 174.61 | 172.85 | 173.82 | 1,280,506 | +3.87(+2.28%) |
May 15, 2020 | 166.87 | 170.02 | 166.60 | 169.95 | 1,125,373 | +1.36(+0.81%) |
May 14, 2020 | 165.64 | 168.62 | 164.15 | 168.59 | 1,794,346 | +1.77(+1.06%) |
May 13, 2020 | 169.57 | 170.62 | 165.01 | 166.82 | 1,931,785 | -2.53(-1.50%) |
May 12, 2020 | 173.43 | 173.84 | 169.35 | 169.35 | 2,572,683 | -3.44(-1.99%) |
May 11, 2020 | 170.18 | 173.67 | 170.15 | 172.80 | 2,121,516 | +1.31(+0.76%) |
May 08, 2020 | 170.81 | 171.75 | 170.10 | 171.49 | 2,512,510 | +2.26(+1.34%) |
May 07, 2020 | 169.13 | 170.18 | 168.73 | 169.23 | 1,954,463 | +2.18(+1.31%) |
May 06, 2020 | 168.00 | 168.82 | 166.83 | 167.04 | 1,589,896 | +0.17(+0.10%) |
May 05, 2020 | 166.62 | 168.75 | 166.29 | 166.87 | 1,851,179 | +2.22(+1.35%) |
May 04, 2020 | 162.27 | 164.87 | 161.74 | 164.65 | 1,610,512 | +1.39(+0.85%) |
May 01, 2020 | 164.54 | 165.54 | 162.66 | 163.26 | 1,443,405 | -4.40(-2.62%) |
Apr 30, 2020 | 167.59 | 168.53 | 166.55 | 167.66 | 4,306,877 | -0.24(-0.14%) |
Apr 29, 2020 | 166.44 | 168.84 | 165.75 | 167.90 | 2,584,220 | +4.80(+2.95%) |
Apr 28, 2020 | 167.09 | 167.33 | 162.81 | 163.09 | 2,190,610 | -2.07(-1.25%) |
Apr 27, 2020 | 164.89 | 165.75 | 164.57 | 165.16 | 3,143,280 | +1.81(+1.10%) |
Apr 24, 2020 | 161.49 | 163.68 | 160.50 | 163.36 | 2,343,601 | +3.30(+2.06%) |
Apr 23, 2020 | 161.81 | 163.56 | 160.67 | 160.06 | 2,486,444 | -0.87(-0.54%) |
Apr 22, 2020 | 160.02 | 161.77 | 159.19 | 160.93 | 1,302,357 | +4.29(+2.74%) |
Apr 21, 2020 | 160.21 | 160.41 | 152.22 | 156.64 | 2,133,243 | -5.71(-3.51%) |
Apr 20, 2020 | 162.65 | 164.72 | 162.25 | 162.35 | 2,945,771 | -2.12(-1.29%) |
Apr 17, 2020 | 164.98 | 165.20 | 162.30 | 164.46 | 2,401,312 | +2.89(+1.79%) |
Apr 16, 2020 | 161.06 | 162.22 | 159.30 | 161.57 | 2,962,807 | +1.90(+1.19%) |
Apr 15, 2020 | 158.82 | 160.77 | 158.05 | 159.67 | 2,284,533 | -2.15(-1.33%) |
Apr 14, 2020 | 159.35 | 162.32 | 158.61 | 161.81 | 2,414,116 | +6.04(+3.87%) |
Apr 13, 2020 | 155.33 | 156.18 | 153.05 | 155.78 | 2,213,192 | -0.43(-0.27%) |
Apr 09, 2020 | 156.57 | 157.56 | 154.94 | 156.21 | 3,331,600 | +1.33(+0.86%) |
Apr 08, 2020 | 151.96 | 155.44 | 150.53 | 154.88 | 2,305,738 | +4.66(+3.10%) |
Apr 07, 2020 | 155.68 | 156.22 | 150.11 | 150.22 | 1,933,215 | -0.31(-0.21%) |
Apr 06, 2020 | 145.36 | 151.47 | 145.04 | 150.53 | 2,545,419 | +10.23(+7.29%) |
Apr 03, 2020 | 142.08 | 143.02 | 138.69 | 140.30 | 1,166,287 | -2.20(-1.55%) |
Apr 02, 2020 | 138.93 | 142.81 | 138.63 | 142.50 | 2,640,893 | +2.62(+1.87%) |