Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 191.04 | 197.33 | 190.91 | 196.47 | 35,529,812 | +4.89(+2.56%) |
Jun 29, 2020 | 189.01 | 191.67 | 186.86 | 191.58 | 27,648,222 | +2.04(+1.07%) |
Jun 26, 2020 | 192.83 | 192.98 | 188.14 | 189.54 | 56,633,384 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.68 | 188.71 | 193.41 | 28,775,236 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,038,824 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.47 | 194.93 | 32,007,446 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.64 | 33,960,324 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,032,328 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.70 | 187.29 | 189.53 | 23,863,630 | +1.86(+0.99%) |
Jun 17, 2020 | 188.29 | 189.53 | 187.00 | 187.67 | 26,591,556 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.82 | 184.84 | 186.88 | 44,043,464 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.34 | 33,908,952 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,926,504 | +1.42(+0.79%) |
Jun 11, 2020 | 185.77 | 188.99 | 179.64 | 179.83 | 54,695,384 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.66 | 184.41 | 190.04 | 45,403,404 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.11 | 180.79 | 183.24 | 30,821,996 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.85 | 34,379,608 | +1.12(+0.62%) |
Jun 05, 2020 | 176.31 | 181.24 | 175.72 | 180.73 | 41,322,004 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.42 | 176.00 | 176.60 | 29,776,372 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,064 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.52 | 31,866,232 | +2.01(+1.14%) |
Jun 01, 2020 | 176.23 | 176.67 | 175.19 | 176.51 | 23,457,716 | -0.41(-0.23%) |
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,655,776 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.15 | 175.13 | 35,029,268 | -0.40(-0.23%) |
May 27, 2020 | 173.97 | 175.70 | 170.50 | 175.53 | 40,921,060 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,336,208 | -1.87(-1.06%) |
May 22, 2020 | 176.86 | 178.08 | 176.23 | 177.17 | 21,572,512 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.22 | 176.95 | 177.09 | 30,146,404 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.43 | 177.58 | 179.24 | 32,358,112 | +2.45(+1.39%) |
May 19, 2020 | 178.14 | 179.65 | 176.66 | 176.79 | 27,818,354 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.11 | 178.02 | 36,659,768 | +1.69(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.41 | 176.34 | 48,413,656 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.14 | 173.81 | 43,469,220 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.06 | 46,409,396 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.84 | 174.84 | 33,218,434 | -4.95(-2.75%) |
May 11, 2020 | 176.33 | 180.53 | 176.04 | 179.78 | 32,056,218 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.11 | 176.53 | 177.80 | 32,108,610 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.68 | 175.78 | 176.76 | 29,388,856 | +1.02(+0.58%) |
May 06, 2020 | 175.30 | 177.34 | 174.86 | 175.74 | 33,369,104 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.20 | 174.03 | 38,244,828 | +1.85(+1.07%) |
May 04, 2020 | 167.33 | 172.33 | 167.33 | 172.18 | 31,530,712 | +4.11(+2.45%) |
May 01, 2020 | 169.25 | 171.99 | 167.53 | 168.07 | 40,893,644 | -4.47(-2.59%) |
Apr 30, 2020 | 173.29 | 173.68 | 169.67 | 172.53 | 55,909,480 | +1.71(+1.00%) |
Apr 29, 2020 | 166.77 | 171.06 | 165.48 | 170.82 | 53,079,240 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.13 | 163.08 | 163.49 | 35,670,556 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.57 | 34,461,652 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.06 | 164.35 | 168.05 | 35,632,576 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.54 | 164.54 | 165.03 | 34,043,240 | -2.02(-1.21%) |
Apr 22, 2020 | 165.01 | 167.52 | 164.46 | 167.06 | 35,979,364 | +5.49(+3.40%) |
Apr 21, 2020 | 167.04 | 167.20 | 159.92 | 161.57 | 58,353,280 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.54 | 38,054,744 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.32 | 171.95 | 54,807,104 | +1.50(+0.88%) |
Apr 16, 2020 | 167.81 | 170.68 | 166.46 | 170.44 | 52,315,364 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.94 | 165.48 | 42,490,260 | -1.75(-1.05%) |
Apr 14, 2020 | 162.71 | 167.28 | 161.74 | 167.23 | 54,850,988 | +7.88(+4.95%) |
Apr 13, 2020 | 158.23 | 159.40 | 156.25 | 159.34 | 43,481,832 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.14 | 157.25 | 158.99 | 53,421,596 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,125,612 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.67 | 157.18 | 157.40 | 65,157,676 | -1.71(-1.08%) |
Apr 06, 2020 | 154.35 | 160.30 | 151.71 | 159.11 | 69,649,776 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.52 | 146.52 | 148.10 | 42,838,904 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.48 | 51,526,936 | +3.03(+2.07%) |