Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 185.72 | 187.91 | 184.43 | 187.34 | 9,320,295 | +1.74(+0.94%) |
Jun 29, 2020 | 184.18 | 185.68 | 181.65 | 185.61 | 8,269,115 | +2.05(+1.11%) |
Jun 26, 2020 | 187.28 | 188.27 | 183.38 | 183.56 | 12,203,888 | -4.57(-2.43%) |
Jun 25, 2020 | 185.34 | 188.38 | 184.17 | 188.13 | 10,242,507 | +2.49(+1.34%) |
Jun 24, 2020 | 191.08 | 191.53 | 184.94 | 185.64 | 9,744,248 | -6.36(-3.31%) |
Jun 23, 2020 | 190.33 | 194.12 | 189.91 | 192.00 | 10,171,141 | +2.92(+1.54%) |
Jun 22, 2020 | 186.20 | 190.44 | 185.52 | 189.08 | 6,880,421 | +2.68(+1.44%) |
Jun 19, 2020 | 190.95 | 191.16 | 185.60 | 186.41 | 11,840,325 | -1.66(-0.88%) |
Jun 18, 2020 | 186.79 | 188.39 | 186.32 | 188.06 | 5,982,725 | +0.34(+0.18%) |
Jun 17, 2020 | 187.82 | 189.48 | 187.24 | 187.72 | 6,148,215 | +0.66(+0.35%) |
Jun 16, 2020 | 190.92 | 192.40 | 186.01 | 187.06 | 11,395,727 | +1.09(+0.58%) |
Jun 15, 2020 | 181.36 | 186.68 | 180.59 | 185.98 | 6,964,969 | -0.48(-0.26%) |
Jun 12, 2020 | 188.35 | 189.12 | 182.19 | 186.46 | 12,070,259 | +3.28(+1.79%) |
Jun 11, 2020 | 189.26 | 190.44 | 183.06 | 183.19 | 12,344,610 | -11.25(-5.79%) |
Jun 10, 2020 | 193.87 | 196.08 | 192.95 | 194.44 | 8,664,293 | +1.36(+0.70%) |
Jun 09, 2020 | 192.38 | 195.59 | 192.26 | 193.08 | 7,106,051 | -0.50(-0.26%) |
Jun 08, 2020 | 193.56 | 193.93 | 191.19 | 193.58 | 7,863,474 | -0.01(-0.01%) |
Jun 05, 2020 | 190.28 | 193.75 | 189.58 | 193.59 | 8,827,272 | +5.79(+3.08%) |
Jun 04, 2020 | 190.07 | 190.54 | 187.30 | 187.80 | 8,071,476 | -3.13(-1.64%) |
Jun 03, 2020 | 192.03 | 192.16 | 189.67 | 190.93 | 9,154,231 | +0.50(+0.26%) |
Jun 02, 2020 | 190.03 | 191.56 | 189.04 | 190.44 | 8,722,340 | +1.95(+1.03%) |
Jun 01, 2020 | 188.84 | 189.97 | 187.69 | 188.49 | 6,203,926 | -0.86(-0.46%) |
May 29, 2020 | 188.63 | 190.81 | 187.45 | 189.35 | 10,531,046 | +0.95(+0.50%) |
May 28, 2020 | 187.70 | 192.31 | 186.90 | 188.40 | 8,614,851 | +1.40(+0.75%) |
May 27, 2020 | 188.45 | 188.45 | 182.84 | 187.01 | 7,887,265 | -0.39(-0.21%) |
May 26, 2020 | 189.90 | 190.35 | 186.95 | 187.39 | 9,962,266 | +2.29(+1.24%) |
May 22, 2020 | 185.24 | 185.60 | 183.52 | 185.10 | 5,988,060 | +0.23(+0.13%) |
May 21, 2020 | 187.66 | 187.78 | 184.29 | 184.87 | 11,687,592 | -3.14(-1.67%) |
May 20, 2020 | 187.18 | 189.11 | 186.61 | 188.01 | 9,840,615 | +4.36(+2.38%) |
May 19, 2020 | 185.38 | 188.63 | 183.52 | 183.65 | 7,677,596 | -1.96(-1.06%) |
May 18, 2020 | 182.33 | 187.02 | 181.82 | 185.61 | 12,172,599 | +7.65(+4.30%) |
May 15, 2020 | 174.55 | 178.59 | 173.48 | 177.96 | 11,121,139 | +2.51(+1.43%) |
May 14, 2020 | 170.63 | 175.59 | 168.58 | 175.44 | 9,995,869 | +3.69(+2.15%) |
May 13, 2020 | 173.12 | 175.63 | 169.76 | 171.75 | 13,789,656 | -2.02(-1.16%) |
May 12, 2020 | 177.73 | 178.14 | 173.67 | 173.77 | 8,479,492 | -3.96(-2.23%) |
May 11, 2020 | 178.03 | 178.75 | 175.66 | 177.73 | 8,966,419 | -1.48(-0.83%) |
May 08, 2020 | 179.15 | 179.85 | 177.79 | 179.21 | 6,687,595 | +2.30(+1.30%) |
May 07, 2020 | 175.97 | 179.10 | 175.94 | 176.91 | 9,564,022 | +3.81(+2.20%) |
May 06, 2020 | 174.01 | 174.77 | 172.23 | 173.10 | 8,819,397 | +0.33(+0.19%) |
May 05, 2020 | 173.40 | 175.35 | 172.60 | 172.77 | 13,955,886 | +2.22(+1.30%) |
May 04, 2020 | 167.46 | 171.32 | 166.26 | 170.55 | 9,694,215 | +0.56(+0.33%) |
May 01, 2020 | 168.91 | 173.93 | 168.73 | 169.99 | 10,441,266 | -3.05(-1.76%) |
Apr 30, 2020 | 176.00 | 176.05 | 172.00 | 173.04 | 11,690,180 | -2.97(-1.69%) |
Apr 29, 2020 | 171.23 | 176.46 | 170.50 | 176.01 | 13,278,789 | +10.21(+6.15%) |
Apr 28, 2020 | 169.44 | 169.45 | 164.97 | 165.81 | 8,896,276 | -0.49(-0.30%) |
Apr 27, 2020 | 163.29 | 166.87 | 163.19 | 166.30 | 10,226,855 | +4.30(+2.65%) |
Apr 24, 2020 | 163.09 | 163.39 | 158.80 | 162.00 | 8,668,952 | +0.91(+0.56%) |
Apr 23, 2020 | 162.55 | 165.00 | 160.93 | 161.09 | 11,784,676 | -0.20(-0.13%) |
Apr 22, 2020 | 159.43 | 162.37 | 157.74 | 161.30 | 14,985,605 | +5.87(+3.78%) |
Apr 21, 2020 | 156.85 | 157.40 | 154.09 | 155.43 | 10,904,941 | -3.57(-2.25%) |
Apr 20, 2020 | 162.01 | 162.11 | 158.01 | 159.00 | 10,846,378 | -5.15(-3.14%) |
Apr 17, 2020 | 164.26 | 165.56 | 159.71 | 164.15 | 15,880,392 | +6.89(+4.38%) |
Apr 16, 2020 | 161.80 | 162.66 | 154.72 | 157.26 | 20,938,478 | -3.43(-2.13%) |
Apr 15, 2020 | 163.34 | 163.98 | 159.71 | 160.69 | 12,514,401 | -8.38(-4.96%) |
Apr 14, 2020 | 167.59 | 169.86 | 165.40 | 169.07 | 10,306,176 | +5.45(+3.33%) |
Apr 13, 2020 | 166.79 | 166.84 | 160.87 | 163.62 | 14,501,963 | -4.55(-2.71%) |
Apr 09, 2020 | 170.67 | 171.56 | 167.36 | 168.17 | 12,633,111 | -1.21(-0.71%) |
Apr 08, 2020 | 165.58 | 170.41 | 162.59 | 169.38 | 11,510,463 | +6.15(+3.77%) |
Apr 07, 2020 | 172.11 | 173.12 | 162.76 | 163.23 | 15,879,178 | -0.82(-0.50%) |
Apr 06, 2020 | 154.94 | 165.31 | 153.22 | 164.06 | 17,010,192 | +17.03(+11.58%) |
Apr 03, 2020 | 150.62 | 152.71 | 145.81 | 147.03 | 12,388,230 | -5.36(-3.52%) |
Apr 02, 2020 | 147.68 | 153.32 | 146.48 | 152.39 | 14,510,507 | +4.14(+2.80%) |