Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 176.75 | 179.12 | 176.51 | 178.51 | 6,765,813 | +1.32(+0.74%) |
Jun 29, 2020 | 175.90 | 177.22 | 175.33 | 177.19 | 5,220,741 | +1.82(+1.04%) |
Jun 26, 2020 | 176.71 | 178.70 | 174.63 | 175.37 | 14,776,300 | -3.48(-1.95%) |
Jun 25, 2020 | 176.58 | 179.72 | 176.06 | 178.85 | 6,384,796 | +1.32(+0.74%) |
Jun 24, 2020 | 179.61 | 179.65 | 177.26 | 177.53 | 8,084,014 | -3.48(-1.92%) |
Jun 23, 2020 | 181.87 | 182.39 | 180.40 | 181.01 | 6,380,409 | +0.84(+0.47%) |
Jun 22, 2020 | 179.55 | 181.80 | 178.87 | 180.17 | 5,819,845 | +0.45(+0.25%) |
Jun 19, 2020 | 183.50 | 183.88 | 179.01 | 179.72 | 8,765,100 | -1.01(-0.56%) |
Jun 18, 2020 | 179.90 | 181.36 | 179.04 | 180.73 | 4,922,716 | -0.13(-0.07%) |
Jun 17, 2020 | 183.03 | 183.15 | 180.11 | 180.86 | 6,453,920 | -1.44(-0.79%) |
Jun 16, 2020 | 186.55 | 186.70 | 179.75 | 182.30 | 9,412,268 | +0.75(+0.41%) |
Jun 15, 2020 | 177.00 | 181.77 | 176.05 | 181.55 | 8,106,299 | +0.34(+0.19%) |
Jun 12, 2020 | 184.02 | 184.02 | 178.22 | 181.21 | 9,479,900 | +3.19(+1.79%) |
Jun 11, 2020 | 185.00 | 186.93 | 177.93 | 178.02 | 15,376,528 | -13.49(-7.04%) |
Jun 10, 2020 | 195.85 | 196.34 | 191.37 | 191.51 | 7,342,093 | -4.56(-2.33%) |
Jun 09, 2020 | 197.15 | 198.79 | 195.83 | 196.07 | 7,732,395 | -5.49(-2.72%) |
Jun 08, 2020 | 202.34 | 203.33 | 199.56 | 201.56 | 6,705,149 | +0.90(+0.45%) |
Jun 05, 2020 | 197.88 | 201.49 | 196.22 | 200.66 | 10,400,900 | +8.61(+4.48%) |
Jun 04, 2020 | 190.41 | 192.11 | 189.69 | 192.05 | 5,816,246 | +1.23(+0.64%) |
Jun 03, 2020 | 188.75 | 191.62 | 187.81 | 190.82 | 6,707,499 | +4.88(+2.62%) |
Jun 02, 2020 | 183.99 | 186.44 | 183.99 | 185.94 | 5,803,329 | +2.10(+1.14%) |
Jun 01, 2020 | 185.53 | 185.71 | 183.18 | 183.84 | 5,721,306 | -1.74(-0.94%) |
May 29, 2020 | 183.08 | 185.87 | 182.53 | 185.58 | 10,631,000 | +0.48(+0.26%) |
May 28, 2020 | 187.24 | 187.28 | 183.92 | 185.10 | 6,314,994 | -0.67(-0.36%) |
May 27, 2020 | 184.66 | 185.98 | 183.80 | 185.77 | 7,415,358 | +5.43(+3.01%) |
May 26, 2020 | 179.99 | 181.69 | 178.68 | 180.34 | 7,108,918 | +5.41(+3.09%) |
May 22, 2020 | 174.86 | 175.12 | 173.21 | 174.93 | 3,589,800 | -0.01(-0.01%) |
May 21, 2020 | 175.74 | 176.65 | 174.47 | 174.94 | 4,061,879 | -1.08(-0.61%) |
May 20, 2020 | 174.61 | 176.87 | 174.29 | 176.02 | 5,458,257 | +3.53(+2.05%) |
May 19, 2020 | 174.12 | 174.87 | 172.34 | 172.49 | 5,580,054 | -2.97(-1.69%) |
May 18, 2020 | 174.00 | 176.87 | 172.31 | 175.46 | 7,463,158 | +6.21(+3.67%) |
May 15, 2020 | 169.82 | 170.66 | 168.52 | 169.25 | 5,941,200 | -1.68(-0.98%) |
May 14, 2020 | 168.80 | 171.40 | 167.04 | 170.93 | 7,013,791 | +0.36(+0.21%) |
May 13, 2020 | 172.00 | 172.61 | 169.44 | 170.57 | 10,261,515 | -2.24(-1.30%) |
May 12, 2020 | 175.20 | 175.71 | 172.73 | 172.81 | 6,475,907 | -1.83(-1.05%) |
May 11, 2020 | 175.23 | 175.96 | 173.61 | 174.64 | 9,237,354 | -2.19(-1.24%) |
May 08, 2020 | 176.71 | 177.26 | 174.28 | 176.83 | 5,798,900 | +3.35(+1.93%) |
May 07, 2020 | 173.40 | 175.38 | 173.05 | 173.48 | 6,700,541 | +1.10(+0.64%) |
May 06, 2020 | 176.94 | 177.04 | 172.34 | 172.38 | 9,014,243 | -3.65(-2.07%) |
May 05, 2020 | 180.04 | 180.23 | 175.93 | 176.03 | 9,018,485 | -3.97(-2.21%) |
May 04, 2020 | 179.78 | 180.36 | 176.34 | 180.00 | 9,452,269 | -2.67(-1.46%) |
May 01, 2020 | 185.21 | 185.89 | 181.64 | 182.67 | 7,516,500 | -4.69(-2.50%) |
Apr 30, 2020 | 188.30 | 189.87 | 186.71 | 187.36 | 8,223,166 | -2.25(-1.19%) |
Apr 29, 2020 | 190.64 | 192.68 | 188.93 | 189.61 | 7,651,140 | +2.49(+1.33%) |
Apr 28, 2020 | 190.54 | 191.00 | 187.00 | 187.12 | 6,676,957 | -0.34(-0.18%) |
Apr 27, 2020 | 187.78 | 189.37 | 186.35 | 187.46 | 6,623,311 | +0.94(+0.50%) |
Apr 24, 2020 | 187.08 | 187.28 | 184.42 | 186.52 | 5,206,700 | +0.89(+0.48%) |
Apr 23, 2020 | 186.99 | 187.35 | 184.50 | 185.63 | 6,213,444 | -0.95(-0.51%) |
Apr 22, 2020 | 186.46 | 187.37 | 185.34 | 186.58 | 5,472,839 | +3.10(+1.69%) |
Apr 21, 2020 | 184.17 | 185.78 | 183.28 | 183.48 | 5,883,816 | -5.27(-2.79%) |
Apr 20, 2020 | 188.72 | 189.35 | 187.30 | 188.75 | 6,475,397 | -2.45(-1.28%) |
Apr 17, 2020 | 192.89 | 192.90 | 189.02 | 191.20 | 8,275,700 | +3.24(+1.72%) |
Apr 16, 2020 | 188.90 | 188.99 | 185.80 | 187.96 | 6,252,326 | -0.61(-0.32%) |
Apr 15, 2020 | 189.59 | 189.59 | 187.47 | 188.57 | 6,141,910 | -4.37(-2.26%) |
Apr 14, 2020 | 193.32 | 194.16 | 190.82 | 192.94 | 7,032,712 | +4.17(+2.21%) |
Apr 13, 2020 | 193.85 | 193.85 | 186.08 | 188.77 | 7,890,197 | -5.07(-2.62%) |
Apr 09, 2020 | 194.00 | 197.23 | 191.45 | 193.84 | 10,525,200 | +2.83(+1.48%) |
Apr 08, 2020 | 187.55 | 191.42 | 185.14 | 191.01 | 6,111,264 | +5.76(+3.11%) |
Apr 07, 2020 | 191.99 | 192.00 | 184.90 | 185.25 | 8,148,590 | +0.01(+0.01%) |
Apr 06, 2020 | 184.61 | 186.41 | 180.49 | 185.24 | 9,941,874 | +6.90(+3.87%) |
Apr 03, 2020 | 178.59 | 180.22 | 175.44 | 178.34 | 6,645,400 | -1.39(-0.77%) |
Apr 02, 2020 | 175.00 | 180.31 | 174.23 | 179.73 | 7,275,199 | +3.78(+2.15%) |