Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 166.31 | 167.99 | 166.18 | 167.37 | 12,758,464 | +0.74(+0.44%) |
Jun 29, 2020 | 166.56 | 166.80 | 166.18 | 166.63 | 6,726,110 | +0.09(+0.05%) |
Jun 26, 2020 | 164.87 | 166.56 | 164.22 | 166.54 | 9,753,400 | +0.74(+0.45%) |
Jun 25, 2020 | 165.89 | 165.91 | 165.16 | 165.80 | 7,088,091 | -0.10(-0.06%) |
Jun 24, 2020 | 166.01 | 166.99 | 165.45 | 165.90 | 10,894,909 | -0.58(-0.35%) |
Jun 23, 2020 | 165.63 | 166.52 | 165.52 | 166.48 | 12,134,668 | +1.39(+0.84%) |
Jun 22, 2020 | 165.06 | 165.73 | 164.41 | 165.09 | 12,381,843 | +1.06(+0.65%) |
Jun 19, 2020 | 162.87 | 164.09 | 162.78 | 164.03 | 12,187,300 | +1.79(+1.10%) |
Jun 18, 2020 | 162.20 | 162.32 | 161.44 | 162.24 | 5,395,750 | -0.32(-0.20%) |
Jun 17, 2020 | 162.00 | 162.62 | 161.77 | 162.56 | 4,755,216 | +0.31(+0.19%) |
Jun 16, 2020 | 161.85 | 162.68 | 161.36 | 162.25 | 7,968,609 | -0.08(-0.05%) |
Jun 15, 2020 | 160.52 | 162.56 | 160.16 | 162.33 | 8,535,845 | -0.29(-0.18%) |
Jun 12, 2020 | 163.41 | 163.88 | 162.56 | 162.62 | 6,895,300 | +0.23(+0.14%) |
Jun 11, 2020 | 163.35 | 164.06 | 161.97 | 162.39 | 11,671,157 | -1.18(-0.72%) |
Jun 10, 2020 | 162.10 | 163.63 | 160.52 | 163.57 | 12,998,871 | +2.31(+1.43%) |
Jun 09, 2020 | 161.10 | 161.77 | 160.87 | 161.26 | 9,033,722 | +1.54(+0.96%) |
Jun 08, 2020 | 158.90 | 159.86 | 158.47 | 159.72 | 9,239,831 | +1.71(+1.08%) |
Jun 05, 2020 | 158.72 | 158.72 | 157.03 | 158.01 | 16,021,100 | -3.27(-2.03%) |
Jun 04, 2020 | 161.14 | 161.87 | 159.84 | 161.28 | 10,092,551 | +1.68(+1.05%) |
Jun 03, 2020 | 160.34 | 160.90 | 158.82 | 159.60 | 16,991,150 | -3.00(-1.85%) |
Jun 02, 2020 | 163.89 | 164.08 | 161.86 | 162.60 | 10,387,564 | -1.06(-0.65%) |
Jun 01, 2020 | 162.92 | 163.74 | 162.39 | 163.66 | 8,149,168 | +0.75(+0.46%) |
May 29, 2020 | 162.58 | 163.40 | 162.32 | 162.91 | 12,584,000 | +1.19(+0.74%) |
May 28, 2020 | 162.12 | 162.46 | 160.90 | 161.72 | 9,760,991 | +0.54(+0.34%) |
May 27, 2020 | 159.42 | 161.34 | 159.20 | 161.18 | 13,062,778 | +0.29(+0.18%) |
May 26, 2020 | 162.58 | 162.58 | 160.69 | 160.89 | 13,958,083 | -2.32(-1.42%) |
May 22, 2020 | 162.88 | 163.47 | 162.74 | 163.21 | 8,540,900 | +0.96(+0.59%) |
May 21, 2020 | 163.46 | 163.58 | 161.37 | 162.25 | 11,788,282 | -2.40(-1.46%) |
May 20, 2020 | 164.54 | 164.96 | 163.89 | 164.65 | 10,664,145 | +0.39(+0.24%) |
May 19, 2020 | 163.60 | 164.43 | 163.04 | 164.26 | 8,528,759 | +1.57(+0.97%) |
May 18, 2020 | 164.33 | 164.49 | 162.41 | 162.69 | 14,137,274 | -1.24(-0.76%) |
May 15, 2020 | 164.02 | 164.80 | 163.08 | 163.93 | 13,918,800 | +0.92(+0.56%) |
May 14, 2020 | 161.53 | 163.34 | 161.51 | 163.01 | 17,081,822 | +1.43(+0.89%) |
May 13, 2020 | 160.94 | 161.62 | 160.54 | 161.58 | 10,944,502 | +1.54(+0.96%) |
May 12, 2020 | 160.30 | 160.95 | 159.72 | 160.04 | 10,389,458 | +0.62(+0.39%) |
May 11, 2020 | 160.34 | 160.71 | 158.89 | 159.42 | 11,208,809 | -1.00(-0.62%) |
May 08, 2020 | 161.08 | 162.00 | 160.00 | 160.42 | 12,244,500 | -0.97(-0.60%) |
May 07, 2020 | 159.50 | 161.96 | 159.36 | 161.39 | 13,693,876 | +2.44(+1.54%) |
May 06, 2020 | 158.99 | 159.81 | 158.10 | 158.95 | 13,349,512 | -2.07(-1.29%) |
May 05, 2020 | 160.16 | 161.10 | 159.33 | 161.02 | 10,558,038 | +0.68(+0.42%) |
May 04, 2020 | 160.33 | 160.95 | 159.91 | 160.34 | 7,985,408 | +0.56(+0.35%) |
May 01, 2020 | 158.00 | 160.45 | 157.80 | 159.78 | 10,914,300 | +0.98(+0.62%) |
Apr 30, 2020 | 160.22 | 160.82 | 158.13 | 158.80 | 13,630,566 | -2.93(-1.81%) |
Apr 29, 2020 | 160.10 | 161.85 | 159.76 | 161.73 | 12,227,979 | +0.89(+0.55%) |
Apr 28, 2020 | 160.89 | 160.98 | 159.16 | 160.84 | 10,381,078 | -0.72(-0.45%) |
Apr 27, 2020 | 161.88 | 162.00 | 160.41 | 161.56 | 9,031,771 | -1.08(-0.66%) |
Apr 24, 2020 | 163.13 | 163.31 | 160.89 | 162.64 | 11,203,500 | -0.70(-0.43%) |
Apr 23, 2020 | 162.39 | 163.60 | 161.84 | 163.34 | 14,922,665 | +1.61(+1.00%) |
Apr 22, 2020 | 160.50 | 161.74 | 160.42 | 161.73 | 12,922,201 | +3.12(+1.97%) |
Apr 21, 2020 | 157.60 | 159.21 | 157.04 | 158.61 | 12,471,938 | -1.09(-0.68%) |
Apr 20, 2020 | 158.62 | 160.22 | 158.46 | 159.70 | 10,683,624 | +1.13(+0.71%) |
Apr 17, 2020 | 159.72 | 160.07 | 158.12 | 158.57 | 14,652,700 | -3.14(-1.94%) |
Apr 16, 2020 | 161.88 | 163.15 | 160.65 | 161.71 | 9,212,868 | -0.14(-0.09%) |
Apr 15, 2020 | 161.80 | 162.54 | 160.81 | 161.85 | 12,131,179 | -0.83(-0.51%) |
Apr 14, 2020 | 162.73 | 164.42 | 161.78 | 162.68 | 17,093,940 | +1.27(+0.79%) |
Apr 13, 2020 | 159.17 | 162.38 | 158.63 | 161.41 | 20,544,124 | +2.72(+1.71%) |
Apr 09, 2020 | 158.08 | 159.08 | 157.21 | 158.69 | 18,123,000 | +4.04(+2.61%) |
Apr 08, 2020 | 155.91 | 155.94 | 154.59 | 154.65 | 7,599,291 | -1.39(-0.89%) |
Apr 07, 2020 | 155.33 | 156.14 | 154.38 | 156.04 | 9,193,837 | -0.84(-0.54%) |
Apr 06, 2020 | 154.16 | 157.22 | 153.96 | 156.88 | 14,654,991 | +4.23(+2.77%) |
Apr 03, 2020 | 152.23 | 153.09 | 151.66 | 152.65 | 8,469,000 | +0.75(+0.49%) |
Apr 02, 2020 | 151.20 | 152.50 | 150.70 | 151.90 | 9,184,583 | +2.45(+1.64%) |