Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 184.88 | 191.13 | 183.99 | 189.94 | 2,176,227 | +5.35(+2.90%) |
Jun 29, 2020 | 184.50 | 185.00 | 181.39 | 184.59 | 1,342,962 | +1.31(+0.71%) |
Jun 26, 2020 | 185.52 | 185.96 | 181.62 | 183.28 | 1,975,800 | -1.75(-0.95%) |
Jun 25, 2020 | 185.57 | 185.76 | 181.01 | 185.04 | 2,148,852 | +0.05(+0.03%) |
Jun 24, 2020 | 194.21 | 194.34 | 184.14 | 184.99 | 2,878,704 | -11.19(-5.70%) |
Jun 23, 2020 | 197.00 | 198.77 | 195.67 | 196.17 | 1,259,940 | -0.15(-0.07%) |
Jun 22, 2020 | 196.09 | 196.76 | 194.16 | 196.32 | 1,607,226 | +0.48(+0.24%) |
Jun 19, 2020 | 197.24 | 198.44 | 193.22 | 195.84 | 3,468,300 | +0.66(+0.34%) |
Jun 18, 2020 | 192.73 | 195.25 | 192.33 | 195.18 | 1,236,537 | +2.35(+1.22%) |
Jun 17, 2020 | 193.45 | 195.21 | 192.19 | 192.83 | 1,165,119 | +1.14(+0.59%) |
Jun 16, 2020 | 195.96 | 196.42 | 190.85 | 191.69 | 1,934,499 | +1.26(+0.66%) |
Jun 15, 2020 | 182.17 | 190.66 | 181.62 | 190.43 | 1,845,606 | +4.29(+2.30%) |
Jun 12, 2020 | 187.68 | 189.78 | 181.84 | 186.14 | 2,017,800 | +3.53(+1.93%) |
Jun 11, 2020 | 191.49 | 192.23 | 182.38 | 182.61 | 2,646,723 | -12.52(-6.41%) |
Jun 10, 2020 | 191.46 | 196.68 | 190.43 | 195.13 | 1,739,208 | +0.29(+0.15%) |
Jun 09, 2020 | 195.02 | 197.58 | 194.26 | 194.84 | 1,488,723 | -2.73(-1.38%) |
Jun 08, 2020 | 196.87 | 197.91 | 194.80 | 197.57 | 1,816,719 | -0.02(-0.01%) |
Jun 05, 2020 | 189.29 | 200.40 | 189.17 | 197.59 | 3,038,700 | +9.50(+5.05%) |
Jun 04, 2020 | 191.33 | 191.33 | 186.39 | 188.08 | 2,490,975 | -3.40(-1.78%) |
Jun 03, 2020 | 193.17 | 194.87 | 191.32 | 191.49 | 1,938,048 | -1.78(-0.92%) |
Jun 02, 2020 | 191.89 | 193.52 | 189.65 | 193.27 | 1,488,318 | +1.74(+0.91%) |
Jun 01, 2020 | 191.60 | 193.57 | 190.21 | 191.53 | 1,435,068 | -1.81(-0.94%) |
May 29, 2020 | 191.33 | 193.86 | 189.00 | 193.34 | 2,686,800 | +2.55(+1.33%) |
May 28, 2020 | 187.55 | 195.20 | 187.55 | 190.80 | 2,467,494 | +2.55(+1.36%) |
May 27, 2020 | 188.83 | 189.07 | 183.11 | 188.24 | 1,863,144 | +1.21(+0.65%) |
May 26, 2020 | 191.67 | 194.16 | 186.67 | 187.03 | 2,469,450 | -0.57(-0.30%) |
May 22, 2020 | 182.32 | 187.71 | 181.30 | 187.60 | 1,669,200 | +15.93(+9.28%) |
May 21, 2020 | 183.48 | 184.80 | 171.67 | 171.67 | 1,396,038 | -12.43(-6.75%) |
May 20, 2020 | 180.00 | 185.15 | 179.16 | 184.10 | 1,964,643 | +7.10(+4.01%) |
May 19, 2020 | 180.12 | 180.99 | 176.87 | 177.00 | 1,192,884 | -2.47(-1.38%) |
May 18, 2020 | 177.17 | 182.11 | 176.48 | 179.47 | 1,758,807 | +6.00(+3.46%) |
May 15, 2020 | 171.35 | 173.47 | 170.40 | 173.47 | 1,386,300 | +1.05(+0.61%) |
May 14, 2020 | 167.26 | 172.82 | 167.04 | 172.42 | 1,605,564 | +2.78(+1.64%) |
May 13, 2020 | 174.08 | 175.72 | 167.33 | 169.64 | 2,297,385 | -4.64(-2.66%) |
May 12, 2020 | 178.66 | 180.23 | 174.28 | 174.29 | 1,482,531 | -5.41(-3.01%) |
May 11, 2020 | 177.33 | 180.00 | 176.50 | 179.70 | 2,318,454 | +0.44(+0.25%) |
May 08, 2020 | 180.97 | 181.48 | 178.25 | 179.26 | 2,776,200 | +0.61(+0.34%) |
May 07, 2020 | 174.02 | 178.85 | 172.55 | 178.65 | 2,835,828 | +8.03(+4.71%) |
May 06, 2020 | 171.77 | 174.34 | 169.29 | 170.62 | 1,469,364 | -0.34(-0.20%) |
May 05, 2020 | 169.92 | 173.00 | 168.19 | 170.95 | 1,518,846 | +3.62(+2.17%) |
May 04, 2020 | 165.80 | 168.12 | 165.18 | 167.33 | 1,493,238 | +1.04(+0.63%) |
May 01, 2020 | 167.67 | 168.99 | 164.00 | 166.29 | 2,041,500 | -4.01(-2.35%) |
Apr 30, 2020 | 172.50 | 172.67 | 169.48 | 170.29 | 1,687,683 | -2.95(-1.70%) |
Apr 29, 2020 | 170.90 | 175.39 | 168.68 | 173.24 | 2,139,363 | +5.42(+3.23%) |
Apr 28, 2020 | 171.96 | 173.00 | 166.67 | 167.82 | 2,001,105 | -4.55(-2.64%) |
Apr 27, 2020 | 174.15 | 174.40 | 171.00 | 172.37 | 1,280,139 | +0.72(+0.42%) |
Apr 24, 2020 | 173.01 | 173.50 | 169.55 | 171.64 | 1,553,700 | +0.64(+0.38%) |
Apr 23, 2020 | 171.71 | 174.67 | 170.53 | 171.00 | 2,279,850 | +0.29(+0.17%) |
Apr 22, 2020 | 167.92 | 171.48 | 166.44 | 170.71 | 2,332,248 | +5.17(+3.12%) |
Apr 21, 2020 | 168.73 | 170.42 | 162.67 | 165.54 | 2,728,593 | -7.23(-4.19%) |
Apr 20, 2020 | 174.50 | 176.50 | 172.55 | 172.78 | 2,157,129 | -2.67(-1.52%) |
Apr 17, 2020 | 173.37 | 176.03 | 165.37 | 175.44 | 4,096,800 | +5.30(+3.11%) |
Apr 16, 2020 | 171.63 | 171.98 | 165.18 | 170.15 | 2,802,402 | -0.19(-0.11%) |
Apr 15, 2020 | 165.20 | 171.09 | 163.69 | 170.33 | 2,517,585 | +1.02(+0.60%) |
Apr 14, 2020 | 167.09 | 171.48 | 166.31 | 169.31 | 3,236,121 | +4.47(+2.71%) |
Apr 13, 2020 | 165.41 | 166.68 | 162.72 | 164.84 | 2,311,491 | -3.09(-1.84%) |
Apr 09, 2020 | 170.56 | 171.73 | 163.58 | 167.93 | 4,173,900 | -2.24(-1.31%) |
Apr 08, 2020 | 165.00 | 171.56 | 162.01 | 170.17 | 3,145,971 | +6.84(+4.19%) |
Apr 07, 2020 | 173.33 | 174.78 | 161.96 | 163.33 | 4,463,418 | -3.42(-2.05%) |
Apr 06, 2020 | 163.16 | 167.80 | 159.01 | 166.75 | 3,802,044 | +12.59(+8.17%) |
Apr 03, 2020 | 154.77 | 156.88 | 150.00 | 154.16 | 3,269,400 | -1.75(-1.12%) |
Apr 02, 2020 | 150.00 | 157.99 | 150.00 | 155.91 | 2,671,695 | +3.15(+2.06%) |