Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 190.69 | 196.97 | 190.56 | 196.12 | 35,594,628 | +4.88(+2.55%) |
Jun 29, 2020 | 188.67 | 191.32 | 186.52 | 191.23 | 27,698,662 | +2.03(+1.08%) |
Jun 26, 2020 | 192.47 | 192.63 | 187.80 | 189.20 | 56,736,704 | -3.86(-2.00%) |
Jun 25, 2020 | 190.62 | 193.32 | 188.37 | 193.06 | 28,827,734 | +2.41(+1.26%) |
Jun 24, 2020 | 194.28 | 195.87 | 189.42 | 190.65 | 38,108,220 | -3.92(-2.02%) |
Jun 23, 2020 | 194.75 | 196.54 | 194.11 | 194.57 | 32,065,840 | +1.29(+0.67%) |
Jun 22, 2020 | 188.68 | 193.47 | 188.14 | 193.28 | 34,022,280 | +5.22(+2.78%) |
Jun 19, 2020 | 191.38 | 192.05 | 187.31 | 188.06 | 46,116,308 | -1.13(-0.60%) |
Jun 18, 2020 | 186.95 | 189.35 | 186.95 | 189.19 | 23,907,166 | +1.86(+0.99%) |
Jun 17, 2020 | 187.94 | 189.19 | 186.65 | 187.33 | 26,640,068 | +0.79(+0.42%) |
Jun 16, 2020 | 185.88 | 188.47 | 184.50 | 186.54 | 44,123,816 | +3.54(+1.93%) |
Jun 15, 2020 | 177.88 | 183.89 | 177.33 | 183.00 | 33,970,812 | +2.08(+1.15%) |
Jun 12, 2020 | 183.62 | 184.76 | 178.45 | 180.92 | 45,008,468 | +1.42(+0.79%) |
Jun 11, 2020 | 185.43 | 188.65 | 179.31 | 179.50 | 54,795,168 | -10.19(-5.37%) |
Jun 10, 2020 | 184.19 | 191.31 | 184.07 | 189.69 | 45,486,236 | +6.78(+3.71%) |
Jun 09, 2020 | 181.17 | 183.77 | 180.46 | 182.91 | 30,878,226 | +1.39(+0.76%) |
Jun 08, 2020 | 179.19 | 181.70 | 177.74 | 181.52 | 34,442,328 | +1.12(+0.62%) |
Jun 05, 2020 | 175.99 | 180.91 | 175.40 | 180.40 | 41,397,392 | +4.12(+2.34%) |
Jun 04, 2020 | 177.60 | 179.09 | 175.68 | 176.28 | 29,830,694 | -2.35(-1.32%) |
Jun 03, 2020 | 178.11 | 179.19 | 176.91 | 178.63 | 28,318,634 | +0.43(+0.24%) |
Jun 02, 2020 | 177.56 | 178.28 | 174.76 | 178.19 | 31,924,368 | +2.00(+1.14%) |
Jun 01, 2020 | 175.91 | 176.35 | 174.87 | 176.19 | 23,500,512 | -0.40(-0.23%) |
May 29, 2020 | 176.09 | 177.58 | 173.86 | 176.59 | 43,735,424 | +1.78(+1.02%) |
May 28, 2020 | 174.17 | 177.46 | 173.83 | 174.81 | 35,093,172 | -0.39(-0.23%) |
May 27, 2020 | 173.65 | 175.38 | 170.19 | 175.21 | 40,995,716 | +0.23(+0.13%) |
May 26, 2020 | 179.57 | 179.72 | 174.52 | 174.97 | 37,404,324 | -1.87(-1.06%) |
May 22, 2020 | 176.53 | 177.76 | 175.91 | 176.84 | 21,611,868 | +0.08(+0.04%) |
May 21, 2020 | 178.66 | 179.89 | 176.63 | 176.77 | 30,201,402 | -2.15(-1.20%) |
May 20, 2020 | 178.10 | 179.10 | 177.26 | 178.92 | 32,417,146 | +2.45(+1.39%) |
May 19, 2020 | 177.81 | 179.32 | 176.33 | 176.47 | 27,869,106 | -1.23(-0.69%) |
May 18, 2020 | 178.50 | 178.94 | 176.78 | 177.70 | 36,726,652 | +1.68(+0.96%) |
May 15, 2020 | 172.08 | 179.76 | 170.10 | 176.02 | 48,501,984 | +2.53(+1.46%) |
May 14, 2020 | 170.50 | 173.64 | 168.83 | 173.49 | 43,548,528 | +0.75(+0.43%) |
May 13, 2020 | 175.43 | 176.87 | 169.66 | 172.74 | 46,494,064 | -1.78(-1.02%) |
May 12, 2020 | 179.51 | 179.75 | 174.52 | 174.52 | 33,279,040 | -4.94(-2.75%) |
May 11, 2020 | 176.01 | 180.20 | 175.72 | 179.46 | 32,114,702 | +1.98(+1.12%) |
May 08, 2020 | 177.76 | 177.78 | 176.21 | 177.48 | 32,167,190 | +1.04(+0.59%) |
May 07, 2020 | 176.99 | 177.35 | 175.46 | 176.44 | 29,442,474 | +1.02(+0.58%) |
May 06, 2020 | 174.98 | 177.02 | 174.55 | 175.42 | 33,429,984 | +1.71(+0.98%) |
May 05, 2020 | 173.57 | 176.49 | 172.88 | 173.71 | 38,314,600 | +1.84(+1.07%) |
May 04, 2020 | 167.02 | 172.02 | 167.02 | 171.87 | 31,588,238 | +4.10(+2.45%) |
May 01, 2020 | 168.94 | 171.67 | 167.22 | 167.76 | 40,968,252 | -4.46(-2.59%) |
Apr 30, 2020 | 172.98 | 173.36 | 169.36 | 172.22 | 56,011,480 | +1.71(+1.00%) |
Apr 29, 2020 | 166.46 | 170.75 | 165.18 | 170.51 | 53,176,080 | +7.32(+4.49%) |
Apr 28, 2020 | 168.74 | 168.82 | 162.78 | 163.19 | 35,735,636 | -4.07(-2.44%) |
Apr 27, 2020 | 169.70 | 170.00 | 166.54 | 167.26 | 34,524,524 | -0.48(-0.29%) |
Apr 24, 2020 | 165.35 | 167.75 | 164.05 | 167.74 | 35,697,584 | +3.01(+1.83%) |
Apr 23, 2020 | 167.32 | 168.23 | 164.24 | 164.73 | 34,105,352 | -2.02(-1.21%) |
Apr 22, 2020 | 164.71 | 167.21 | 164.16 | 166.75 | 36,045,004 | +5.48(+3.40%) |
Apr 21, 2020 | 166.73 | 166.90 | 159.63 | 161.28 | 58,459,740 | -6.96(-4.14%) |
Apr 20, 2020 | 169.74 | 171.78 | 168.16 | 168.23 | 38,124,172 | -3.40(-1.98%) |
Apr 17, 2020 | 172.50 | 172.98 | 169.01 | 171.63 | 54,907,096 | +1.50(+0.88%) |
Apr 16, 2020 | 167.50 | 170.37 | 166.16 | 170.13 | 52,410,808 | +4.96(+3.00%) |
Apr 15, 2020 | 164.89 | 166.80 | 162.64 | 165.18 | 42,567,780 | -1.75(-1.05%) |
Apr 14, 2020 | 162.41 | 166.97 | 161.45 | 166.93 | 54,951,060 | +7.87(+4.95%) |
Apr 13, 2020 | 157.94 | 159.11 | 155.97 | 159.06 | 43,561,160 | +0.36(+0.22%) |
Apr 09, 2020 | 159.87 | 160.84 | 156.96 | 158.70 | 53,519,060 | +0.01(+0.01%) |
Apr 08, 2020 | 159.21 | 160.17 | 157.12 | 158.69 | 50,217,064 | +1.58(+1.00%) |
Apr 07, 2020 | 162.98 | 163.37 | 156.89 | 157.11 | 65,276,552 | -1.71(-1.08%) |
Apr 06, 2020 | 154.07 | 160.01 | 151.43 | 158.82 | 69,776,848 | +10.99(+7.44%) |
Apr 03, 2020 | 149.05 | 151.24 | 146.25 | 147.83 | 42,917,060 | -1.38(-0.92%) |
Apr 02, 2020 | 145.94 | 149.42 | 144.50 | 149.21 | 51,620,940 | +3.03(+2.07%) |