Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 185.37 | 187.56 | 184.08 | 187.00 | 9,337,618 | +1.73(+0.94%) |
Jun 29, 2020 | 183.84 | 185.33 | 181.31 | 185.26 | 8,284,485 | +2.04(+1.12%) |
Jun 26, 2020 | 186.93 | 187.92 | 183.04 | 183.22 | 12,226,571 | -4.56(-2.43%) |
Jun 25, 2020 | 184.99 | 188.03 | 183.83 | 187.78 | 10,261,544 | +2.49(+1.34%) |
Jun 24, 2020 | 190.72 | 191.17 | 184.60 | 185.29 | 9,762,359 | -6.35(-3.31%) |
Jun 23, 2020 | 189.98 | 193.75 | 189.56 | 191.64 | 10,190,046 | +2.91(+1.54%) |
Jun 22, 2020 | 185.85 | 190.09 | 185.18 | 188.73 | 6,893,210 | +2.67(+1.44%) |
Jun 19, 2020 | 190.60 | 190.80 | 185.25 | 186.06 | 11,862,333 | -1.66(-0.88%) |
Jun 18, 2020 | 186.45 | 188.04 | 185.97 | 187.71 | 5,993,845 | +0.34(+0.18%) |
Jun 17, 2020 | 187.47 | 189.13 | 186.89 | 187.38 | 6,159,642 | +0.66(+0.35%) |
Jun 16, 2020 | 190.57 | 192.04 | 185.66 | 186.72 | 11,416,908 | +1.08(+0.58%) |
Jun 15, 2020 | 181.03 | 186.33 | 180.26 | 185.63 | 6,977,914 | -0.48(-0.26%) |
Jun 12, 2020 | 188.00 | 188.77 | 181.85 | 186.12 | 12,092,693 | +3.27(+1.79%) |
Jun 11, 2020 | 188.91 | 190.09 | 182.72 | 182.84 | 12,367,555 | -11.23(-5.79%) |
Jun 10, 2020 | 193.51 | 195.72 | 192.59 | 194.07 | 8,680,397 | +1.36(+0.70%) |
Jun 09, 2020 | 192.02 | 195.23 | 191.91 | 192.72 | 7,119,259 | -0.50(-0.26%) |
Jun 08, 2020 | 193.20 | 193.57 | 190.83 | 193.22 | 7,878,089 | -0.01(-0.01%) |
Jun 05, 2020 | 189.93 | 193.39 | 189.23 | 193.23 | 8,843,679 | +5.78(+3.08%) |
Jun 04, 2020 | 189.72 | 190.18 | 186.95 | 187.45 | 8,086,478 | -3.13(-1.64%) |
Jun 03, 2020 | 191.67 | 191.81 | 189.32 | 190.58 | 9,171,245 | +0.49(+0.26%) |
Jun 02, 2020 | 189.68 | 191.21 | 188.69 | 190.09 | 8,738,552 | +1.95(+1.03%) |
Jun 01, 2020 | 188.49 | 189.62 | 187.34 | 188.14 | 6,215,457 | -0.86(-0.46%) |
May 29, 2020 | 188.28 | 190.45 | 187.10 | 189.00 | 10,550,620 | +0.95(+0.50%) |
May 28, 2020 | 187.36 | 191.95 | 186.55 | 188.05 | 8,630,864 | +1.39(+0.75%) |
May 27, 2020 | 188.10 | 188.10 | 182.50 | 186.66 | 7,901,925 | -0.39(-0.21%) |
May 26, 2020 | 189.54 | 190.00 | 186.60 | 187.05 | 9,980,782 | +2.28(+1.24%) |
May 22, 2020 | 184.90 | 185.25 | 183.18 | 184.76 | 5,999,190 | +0.23(+0.13%) |
May 21, 2020 | 187.32 | 187.43 | 183.95 | 184.53 | 11,709,315 | -3.14(-1.67%) |
May 20, 2020 | 186.83 | 188.76 | 186.26 | 187.67 | 9,858,906 | +4.36(+2.38%) |
May 19, 2020 | 185.03 | 188.28 | 183.18 | 183.31 | 7,691,866 | -1.96(-1.06%) |
May 18, 2020 | 181.99 | 186.67 | 181.48 | 185.26 | 12,195,224 | +7.64(+4.30%) |
May 15, 2020 | 174.23 | 178.26 | 173.16 | 177.63 | 11,141,810 | +2.51(+1.43%) |
May 14, 2020 | 170.32 | 175.26 | 168.27 | 175.12 | 10,014,448 | +3.69(+2.15%) |
May 13, 2020 | 172.80 | 175.30 | 169.45 | 171.43 | 13,815,287 | -2.01(-1.16%) |
May 12, 2020 | 177.40 | 177.81 | 173.35 | 173.44 | 8,495,252 | -3.95(-2.23%) |
May 11, 2020 | 177.70 | 178.42 | 175.34 | 177.40 | 8,983,084 | -1.48(-0.83%) |
May 08, 2020 | 178.82 | 179.51 | 177.46 | 178.88 | 6,700,025 | +2.29(+1.30%) |
May 07, 2020 | 175.65 | 178.77 | 175.61 | 176.59 | 9,581,798 | +3.81(+2.20%) |
May 06, 2020 | 173.69 | 174.45 | 171.91 | 172.78 | 8,835,789 | +0.33(+0.19%) |
May 05, 2020 | 173.08 | 175.02 | 172.28 | 172.45 | 13,981,825 | +2.21(+1.30%) |
May 04, 2020 | 167.14 | 171.00 | 165.96 | 170.24 | 9,712,233 | +0.56(+0.33%) |
May 01, 2020 | 168.59 | 173.61 | 168.42 | 169.68 | 10,460,673 | -3.04(-1.76%) |
Apr 30, 2020 | 175.68 | 175.73 | 171.69 | 172.72 | 11,711,908 | -2.97(-1.69%) |
Apr 29, 2020 | 170.91 | 176.13 | 170.19 | 175.69 | 13,303,470 | +10.19(+6.15%) |
Apr 28, 2020 | 169.12 | 169.13 | 164.66 | 165.50 | 8,912,811 | -0.49(-0.30%) |
Apr 27, 2020 | 162.99 | 166.56 | 162.89 | 165.99 | 10,245,863 | +4.29(+2.65%) |
Apr 24, 2020 | 162.78 | 163.09 | 158.50 | 161.70 | 8,685,064 | +0.91(+0.57%) |
Apr 23, 2020 | 162.24 | 164.69 | 160.63 | 160.79 | 11,806,580 | -0.20(-0.13%) |
Apr 22, 2020 | 159.13 | 162.07 | 157.45 | 161.00 | 15,013,458 | +5.86(+3.77%) |
Apr 21, 2020 | 156.56 | 157.11 | 153.81 | 155.14 | 10,925,210 | -3.57(-2.25%) |
Apr 20, 2020 | 161.71 | 161.81 | 157.72 | 158.71 | 10,866,538 | -5.14(-3.14%) |
Apr 17, 2020 | 163.96 | 165.25 | 159.41 | 163.85 | 15,909,908 | +6.88(+4.38%) |
Apr 16, 2020 | 161.50 | 162.36 | 154.44 | 156.97 | 20,977,396 | -3.42(-2.13%) |
Apr 15, 2020 | 163.04 | 163.67 | 159.41 | 160.39 | 12,537,661 | -8.37(-4.96%) |
Apr 14, 2020 | 167.28 | 169.54 | 165.09 | 168.76 | 10,325,331 | +5.44(+3.33%) |
Apr 13, 2020 | 166.48 | 166.53 | 160.57 | 163.32 | 14,528,917 | -4.54(-2.71%) |
Apr 09, 2020 | 170.35 | 171.24 | 167.05 | 167.86 | 12,656,591 | -1.21(-0.71%) |
Apr 08, 2020 | 165.27 | 170.09 | 162.29 | 169.07 | 11,531,857 | +6.14(+3.77%) |
Apr 07, 2020 | 171.79 | 172.80 | 162.46 | 162.93 | 15,908,692 | -0.82(-0.50%) |
Apr 06, 2020 | 154.65 | 165.00 | 152.94 | 163.75 | 17,041,808 | +17.00(+11.58%) |
Apr 03, 2020 | 150.34 | 152.43 | 145.54 | 146.75 | 12,411,255 | -5.35(-3.52%) |
Apr 02, 2020 | 147.41 | 153.03 | 146.21 | 152.11 | 14,537,477 | +4.14(+2.80%) |