Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 182.18 | 183.16 | 180.35 | 182.64 | 1,986,271 | +0.47(+0.26%) |
Jun 29, 2020 | 182.22 | 183.40 | 180.35 | 182.17 | 2,240,099 | +0.60(+0.33%) |
Jun 26, 2020 | 182.88 | 185.63 | 181.43 | 181.56 | 6,977,029 | -1.23(-0.67%) |
Jun 25, 2020 | 182.87 | 183.84 | 179.91 | 182.79 | 2,638,386 | -1.13(-0.62%) |
Jun 24, 2020 | 181.70 | 184.50 | 180.82 | 183.92 | 2,555,826 | +1.80(+0.99%) |
Jun 23, 2020 | 184.79 | 185.02 | 181.57 | 182.12 | 1,873,701 | -2.08(-1.13%) |
Jun 22, 2020 | 181.75 | 184.71 | 180.85 | 184.20 | 1,503,730 | +3.22(+1.78%) |
Jun 19, 2020 | 185.10 | 185.71 | 180.39 | 180.98 | 2,984,120 | -2.43(-1.33%) |
Jun 18, 2020 | 183.05 | 184.06 | 180.90 | 183.41 | 1,897,957 | +1.50(+0.82%) |
Jun 17, 2020 | 182.83 | 183.40 | 181.04 | 181.92 | 1,826,823 | -1.07(-0.59%) |
Jun 16, 2020 | 181.31 | 183.25 | 179.19 | 182.99 | 2,667,413 | +2.89(+1.61%) |
Jun 15, 2020 | 175.17 | 182.34 | 175.07 | 180.10 | 2,965,504 | +3.70(+2.10%) |
Jun 12, 2020 | 182.39 | 182.81 | 174.03 | 176.40 | 3,336,795 | -4.10(-2.27%) |
Jun 11, 2020 | 182.34 | 184.73 | 179.71 | 180.50 | 2,871,458 | -1.77(-0.97%) |
Jun 10, 2020 | 179.33 | 182.86 | 179.33 | 182.27 | 3,702,822 | +3.72(+2.08%) |
Jun 09, 2020 | 180.34 | 180.43 | 177.35 | 178.55 | 2,661,697 | +0.24(+0.13%) |
Jun 08, 2020 | 176.07 | 179.66 | 176.06 | 178.31 | 3,115,916 | +0.32(+0.18%) |
Jun 05, 2020 | 178.71 | 179.18 | 173.78 | 177.99 | 3,481,891 | -0.21(-0.12%) |
Jun 04, 2020 | 181.91 | 182.87 | 177.54 | 178.20 | 3,249,807 | -3.71(-2.04%) |
Jun 03, 2020 | 183.73 | 183.93 | 180.29 | 181.91 | 2,530,685 | -1.95(-1.06%) |
Jun 02, 2020 | 183.60 | 185.06 | 181.98 | 183.85 | 3,007,856 | +0.27(+0.15%) |
Jun 01, 2020 | 183.38 | 186.79 | 181.32 | 183.59 | 2,714,852 | -0.01(-0.01%) |
May 29, 2020 | 177.34 | 184.75 | 177.34 | 183.60 | 8,489,952 | +7.09(+4.02%) |
May 28, 2020 | 178.31 | 181.67 | 172.86 | 176.50 | 5,941,966 | -2.96(-1.65%) |
May 27, 2020 | 173.14 | 179.46 | 171.65 | 179.46 | 3,723,580 | +6.56(+3.79%) |
May 26, 2020 | 174.59 | 175.76 | 171.97 | 172.91 | 2,659,574 | +1.32(+0.77%) |
May 22, 2020 | 172.06 | 172.18 | 169.89 | 171.58 | 1,928,809 | +0.55(+0.32%) |
May 21, 2020 | 171.61 | 172.06 | 169.28 | 171.04 | 2,061,943 | -0.15(-0.09%) |
May 20, 2020 | 174.08 | 174.73 | 170.19 | 171.19 | 2,470,224 | -2.79(-1.60%) |
May 19, 2020 | 174.91 | 177.00 | 173.92 | 173.98 | 1,732,112 | -0.55(-0.31%) |
May 18, 2020 | 177.30 | 177.36 | 174.09 | 174.53 | 2,261,301 | +0.03(+0.02%) |
May 15, 2020 | 173.54 | 176.18 | 172.82 | 174.50 | 2,928,835 | +0.50(+0.29%) |
May 14, 2020 | 172.87 | 174.96 | 171.39 | 174.00 | 1,562,149 | -0.07(-0.04%) |
May 13, 2020 | 174.41 | 176.27 | 171.62 | 174.07 | 2,455,447 | -0.15(-0.09%) |
May 12, 2020 | 175.19 | 177.12 | 174.02 | 174.22 | 2,112,698 | -1.26(-0.72%) |
May 11, 2020 | 169.95 | 177.31 | 169.95 | 175.48 | 2,861,858 | +6.40(+3.79%) |
May 08, 2020 | 167.96 | 169.48 | 166.22 | 169.07 | 1,642,372 | +2.65(+1.59%) |
May 07, 2020 | 168.01 | 168.56 | 166.10 | 166.43 | 1,168,149 | -0.29(-0.17%) |
May 06, 2020 | 168.57 | 169.60 | 166.22 | 166.71 | 1,213,886 | -0.93(-0.55%) |
May 05, 2020 | 168.73 | 169.54 | 166.87 | 167.64 | 1,500,097 | -0.55(-0.33%) |
May 04, 2020 | 166.56 | 168.53 | 165.53 | 168.19 | 1,317,658 | +2.34(+1.41%) |
May 01, 2020 | 167.02 | 169.14 | 165.53 | 165.85 | 1,638,512 | -2.21(-1.31%) |
Apr 30, 2020 | 166.46 | 169.69 | 165.85 | 168.06 | 2,122,245 | +0.48(+0.29%) |
Apr 29, 2020 | 171.78 | 172.42 | 167.37 | 167.58 | 2,129,036 | -3.48(-2.03%) |
Apr 28, 2020 | 173.52 | 175.74 | 170.65 | 171.06 | 2,305,500 | -1.02(-0.59%) |
Apr 27, 2020 | 169.13 | 175.04 | 166.89 | 172.07 | 2,691,143 | +3.36(+1.99%) |
Apr 24, 2020 | 170.70 | 171.02 | 168.29 | 168.71 | 2,194,384 | -0.50(-0.29%) |
Apr 23, 2020 | 169.82 | 172.47 | 169.07 | 169.21 | 2,002,979 | -2.54(-1.48%) |
Apr 22, 2020 | 172.84 | 174.60 | 171.42 | 171.75 | 1,563,309 | +0.39(+0.23%) |
Apr 21, 2020 | 171.12 | 172.54 | 168.73 | 171.35 | 2,053,895 | -0.25(-0.15%) |
Apr 20, 2020 | 173.88 | 174.41 | 170.67 | 171.60 | 2,002,924 | -2.98(-1.71%) |
Apr 17, 2020 | 172.80 | 175.19 | 170.05 | 174.58 | 2,463,818 | +1.90(+1.10%) |
Apr 16, 2020 | 170.81 | 176.35 | 170.23 | 172.69 | 2,573,845 | +3.85(+2.28%) |
Apr 15, 2020 | 169.91 | 170.49 | 164.72 | 168.83 | 2,940,721 | -1.88(-1.10%) |
Apr 14, 2020 | 169.59 | 171.45 | 167.89 | 170.71 | 3,573,064 | +6.23(+3.79%) |
Apr 13, 2020 | 163.13 | 165.81 | 160.70 | 164.48 | 2,632,008 | +2.23(+1.38%) |
Apr 09, 2020 | 160.20 | 164.21 | 159.76 | 162.25 | 2,365,871 | +0.02(+0.01%) |
Apr 08, 2020 | 162.72 | 165.51 | 159.25 | 162.23 | 2,948,199 | +0.04(+0.02%) |
Apr 07, 2020 | 161.70 | 164.92 | 158.54 | 162.19 | 4,304,048 | -0.45(-0.28%) |
Apr 06, 2020 | 159.30 | 163.10 | 155.70 | 162.64 | 4,253,210 | +7.49(+4.83%) |
Apr 03, 2020 | 151.71 | 155.73 | 151.71 | 155.15 | 2,860,079 | +2.39(+1.57%) |
Apr 02, 2020 | 146.83 | 154.32 | 146.19 | 152.76 | 3,789,580 | +6.26(+4.27%) |