Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 187.88 | 191.17 | 186.31 | 190.38 | 1,360,660 | +3.19(+1.70%) |
Jun 29, 2020 | 186.09 | 187.97 | 184.29 | 187.19 | 1,076,765 | +3.70(+2.02%) |
Jun 26, 2020 | 188.66 | 191.32 | 182.75 | 183.49 | 4,040,355 | -4.09(-2.18%) |
Jun 25, 2020 | 187.07 | 188.24 | 184.02 | 187.59 | 1,147,934 | -0.61(-0.33%) |
Jun 24, 2020 | 189.96 | 190.29 | 188.06 | 188.20 | 1,354,595 | -3.00(-1.57%) |
Jun 23, 2020 | 194.31 | 195.75 | 191.12 | 191.20 | 1,049,258 | -1.76(-0.91%) |
Jun 22, 2020 | 190.50 | 193.75 | 188.05 | 192.96 | 1,266,197 | +1.82(+0.95%) |
Jun 19, 2020 | 200.42 | 200.90 | 190.82 | 191.15 | 2,645,673 | -5.25(-2.67%) |
Jun 18, 2020 | 195.54 | 197.10 | 194.36 | 196.40 | 1,436,315 | +0.17(+0.09%) |
Jun 17, 2020 | 198.81 | 198.81 | 194.87 | 196.23 | 1,485,018 | -1.12(-0.57%) |
Jun 16, 2020 | 199.10 | 199.49 | 194.43 | 197.35 | 1,931,649 | +6.07(+3.17%) |
Jun 15, 2020 | 190.17 | 192.15 | 188.22 | 191.28 | 3,778,946 | -3.54(-1.82%) |
Jun 12, 2020 | 199.13 | 200.87 | 190.17 | 194.82 | 2,164,516 | +1.45(+0.75%) |
Jun 11, 2020 | 209.92 | 210.66 | 192.73 | 193.37 | 2,400,808 | -22.31(-10.34%) |
Jun 10, 2020 | 217.52 | 218.10 | 213.56 | 215.68 | 4,650,002 | -0.76(-0.35%) |
Jun 09, 2020 | 216.64 | 218.83 | 215.66 | 216.44 | 9,869,214 | -3.25(-1.48%) |
Jun 08, 2020 | 217.99 | 220.16 | 215.34 | 219.69 | 5,888,922 | +0.53(+0.24%) |
Jun 05, 2020 | 214.95 | 220.88 | 214.76 | 219.16 | 14,801,249 | +7.22(+3.41%) |
Jun 04, 2020 | 209.25 | 212.08 | 207.28 | 211.95 | 5,370,682 | +1.09(+0.52%) |
Jun 03, 2020 | 205.87 | 211.75 | 205.33 | 210.86 | 28,640,214 | +8.33(+4.11%) |
Jun 02, 2020 | 199.83 | 210.41 | 199.83 | 202.53 | 40,221,648 | +2.95(+1.48%) |
Jun 01, 2020 | 203.03 | 203.39 | 198.41 | 199.58 | 25,453,970 | -3.37(-1.66%) |
May 29, 2020 | 201.81 | 207.09 | 198.77 | 202.95 | 22,058,480 | +1.12(+0.55%) |
May 28, 2020 | 200.51 | 203.15 | 195.84 | 201.84 | 14,725,236 | +3.88(+1.96%) |
May 27, 2020 | 197.65 | 198.24 | 193.19 | 197.96 | 10,741,338 | +2.64(+1.35%) |
May 26, 2020 | 194.93 | 198.52 | 193.04 | 195.33 | 5,490,330 | +3.91(+2.04%) |
May 22, 2020 | 191.04 | 192.44 | 190.01 | 191.42 | 1,734,545 | +0.10(+0.05%) |
May 21, 2020 | 193.65 | 194.69 | 190.66 | 191.32 | 3,603,798 | -1.96(-1.01%) |
May 20, 2020 | 195.72 | 198.66 | 192.63 | 193.28 | 3,638,187 | +1.16(+0.60%) |
May 19, 2020 | 195.14 | 196.53 | 191.98 | 192.13 | 2,717,435 | -3.48(-1.78%) |
May 18, 2020 | 190.94 | 197.61 | 190.50 | 195.61 | 3,165,143 | +9.68(+5.21%) |
May 15, 2020 | 182.16 | 186.49 | 180.78 | 185.93 | 3,175,706 | +2.21(+1.20%) |
May 14, 2020 | 181.11 | 183.93 | 177.80 | 183.73 | 1,831,815 | +0.45(+0.24%) |
May 13, 2020 | 184.55 | 185.65 | 181.53 | 183.28 | 1,500,982 | -2.13(-1.15%) |
May 12, 2020 | 188.01 | 189.00 | 185.39 | 185.41 | 962,660 | -1.79(-0.96%) |
May 11, 2020 | 187.05 | 187.89 | 184.72 | 187.20 | 1,249,522 | -1.60(-0.85%) |
May 08, 2020 | 188.08 | 189.45 | 186.03 | 188.81 | 1,102,526 | +3.47(+1.88%) |
May 07, 2020 | 187.36 | 188.11 | 184.72 | 185.33 | 1,062,486 | +1.04(+0.56%) |
May 06, 2020 | 184.50 | 187.60 | 183.51 | 184.29 | 1,241,542 | -0.28(-0.15%) |
May 05, 2020 | 186.52 | 187.78 | 184.19 | 184.57 | 1,144,528 | +1.72(+0.94%) |
May 04, 2020 | 180.38 | 183.12 | 177.43 | 182.85 | 1,154,083 | +1.45(+0.80%) |
May 01, 2020 | 181.60 | 182.56 | 179.33 | 181.40 | 1,420,840 | -3.34(-1.81%) |
Apr 30, 2020 | 185.33 | 186.49 | 183.35 | 184.74 | 2,239,806 | -3.90(-2.06%) |
Apr 29, 2020 | 188.88 | 190.90 | 187.75 | 188.63 | 1,715,775 | +0.00(+0.00%) |
Apr 28, 2020 | 185.22 | 190.77 | 182.60 | 188.63 | 2,498,281 | +9.61(+5.37%) |
Apr 27, 2020 | 172.55 | 180.44 | 172.34 | 179.02 | 1,867,919 | +7.09(+4.13%) |
Apr 24, 2020 | 169.11 | 172.06 | 167.02 | 171.93 | 1,333,275 | +4.81(+2.88%) |
Apr 23, 2020 | 167.49 | 170.02 | 167.09 | 167.11 | 1,358,454 | +0.27(+0.16%) |
Apr 22, 2020 | 165.23 | 167.65 | 164.16 | 166.85 | 1,032,095 | +4.39(+2.70%) |
Apr 21, 2020 | 162.30 | 164.58 | 160.93 | 162.46 | 916,712 | -2.67(-1.62%) |
Apr 20, 2020 | 167.81 | 168.88 | 164.93 | 165.13 | 1,059,074 | -5.53(-3.24%) |
Apr 17, 2020 | 168.66 | 171.14 | 167.07 | 170.66 | 1,326,047 | +5.98(+3.63%) |
Apr 16, 2020 | 167.41 | 168.21 | 162.64 | 164.68 | 964,819 | -2.07(-1.24%) |
Apr 15, 2020 | 170.03 | 170.30 | 165.79 | 166.75 | 1,120,599 | -5.86(-3.40%) |
Apr 14, 2020 | 171.85 | 173.32 | 169.33 | 172.61 | 1,831,294 | +5.86(+3.52%) |
Apr 13, 2020 | 168.35 | 171.94 | 164.00 | 166.75 | 1,348,844 | -4.96(-2.89%) |
Apr 09, 2020 | 165.49 | 172.17 | 164.22 | 171.72 | 2,273,868 | +8.64(+5.30%) |
Apr 08, 2020 | 152.74 | 164.00 | 151.25 | 163.07 | 1,805,119 | +11.17(+7.35%) |
Apr 07, 2020 | 155.53 | 157.33 | 150.97 | 151.91 | 1,534,270 | +1.64(+1.09%) |
Apr 06, 2020 | 147.95 | 151.45 | 146.98 | 150.26 | 1,789,097 | +9.67(+6.88%) |
Apr 03, 2020 | 144.45 | 147.71 | 139.94 | 140.59 | 1,712,549 | -4.68(-3.22%) |
Apr 02, 2020 | 140.54 | 146.04 | 139.17 | 145.27 | 2,604,385 | +5.21(+3.72%) |