Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 197.40 | 199.30 | 194.62 | 197.20 | 2,015,480 | +1.61(+0.82%) |
Jun 29, 2020 | 194.17 | 196.15 | 193.55 | 195.59 | 1,083,528 | +2.05(+1.06%) |
Jun 26, 2020 | 194.62 | 195.97 | 193.47 | 193.54 | 1,917,347 | +0.34(+0.18%) |
Jun 25, 2020 | 192.84 | 194.85 | 189.36 | 193.20 | 1,818,896 | +2.60(+1.36%) |
Jun 24, 2020 | 191.46 | 193.54 | 190.30 | 190.60 | 2,064,622 | -1.21(-0.63%) |
Jun 23, 2020 | 195.13 | 195.92 | 191.41 | 191.82 | 1,688,337 | -3.16(-1.62%) |
Jun 22, 2020 | 196.37 | 196.75 | 194.70 | 194.98 | 1,501,841 | -0.67(-0.34%) |
Jun 19, 2020 | 196.12 | 197.21 | 194.03 | 195.65 | 3,413,981 | +2.74(+1.42%) |
Jun 18, 2020 | 191.42 | 193.77 | 190.67 | 192.91 | 1,813,654 | +2.33(+1.22%) |
Jun 17, 2020 | 188.50 | 191.37 | 188.50 | 190.58 | 1,449,419 | +2.94(+1.57%) |
Jun 16, 2020 | 187.01 | 190.03 | 186.49 | 187.64 | 1,580,839 | +0.63(+0.34%) |
Jun 15, 2020 | 186.44 | 187.39 | 184.20 | 187.01 | 2,012,751 | +2.62(+1.42%) |
Jun 12, 2020 | 184.38 | 187.26 | 183.32 | 184.39 | 2,058,511 | +0.17(+0.09%) |
Jun 11, 2020 | 187.39 | 189.16 | 183.34 | 184.22 | 3,242,513 | -2.13(-1.14%) |
Jun 10, 2020 | 182.42 | 187.12 | 181.86 | 186.35 | 2,742,553 | +4.70(+2.59%) |
Jun 09, 2020 | 179.79 | 182.69 | 178.01 | 181.65 | 2,356,549 | +2.98(+1.67%) |
Jun 08, 2020 | 174.85 | 179.12 | 174.40 | 178.68 | 1,942,082 | +1.07(+0.60%) |
Jun 05, 2020 | 182.32 | 182.32 | 174.66 | 177.61 | 3,205,071 | -6.00(-3.27%) |
Jun 04, 2020 | 184.76 | 185.77 | 182.87 | 183.61 | 1,191,567 | -1.55(-0.83%) |
Jun 03, 2020 | 186.06 | 186.59 | 184.31 | 185.16 | 1,308,964 | -0.71(-0.38%) |
Jun 02, 2020 | 183.40 | 185.95 | 183.40 | 185.87 | 1,251,771 | +2.29(+1.25%) |
Jun 01, 2020 | 185.37 | 186.43 | 183.21 | 183.57 | 1,448,608 | -1.83(-0.99%) |
May 29, 2020 | 184.72 | 185.80 | 182.81 | 185.41 | 1,899,326 | +1.16(+0.63%) |
May 28, 2020 | 180.46 | 184.28 | 180.30 | 184.25 | 1,684,412 | +4.46(+2.48%) |
May 27, 2020 | 175.65 | 180.23 | 173.79 | 179.79 | 2,236,130 | +2.58(+1.46%) |
May 26, 2020 | 178.41 | 178.70 | 175.34 | 177.21 | 2,792,621 | -1.31(-0.74%) |
May 22, 2020 | 178.87 | 180.04 | 177.71 | 178.52 | 1,351,353 | -0.73(-0.41%) |
May 21, 2020 | 184.06 | 184.06 | 178.15 | 179.25 | 1,627,271 | -4.35(-2.37%) |
May 20, 2020 | 184.83 | 185.05 | 182.07 | 183.60 | 1,523,748 | +2.27(+1.25%) |
May 19, 2020 | 182.49 | 183.50 | 180.46 | 181.34 | 1,455,990 | -2.00(-1.09%) |
May 18, 2020 | 186.33 | 187.37 | 183.07 | 183.34 | 2,695,631 | -5.29(-2.80%) |
May 15, 2020 | 185.95 | 189.22 | 185.51 | 188.63 | 2,519,605 | +3.25(+1.76%) |
May 14, 2020 | 184.74 | 186.89 | 181.23 | 185.37 | 1,515,882 | -0.48(-0.26%) |
May 13, 2020 | 184.52 | 186.97 | 183.94 | 185.85 | 1,651,061 | +0.95(+0.52%) |
May 12, 2020 | 185.64 | 187.77 | 184.74 | 184.90 | 1,346,794 | -0.12(-0.06%) |
May 11, 2020 | 183.79 | 187.22 | 182.87 | 185.01 | 1,752,671 | +1.58(+0.86%) |
May 08, 2020 | 182.49 | 185.44 | 181.90 | 183.43 | 1,550,141 | +1.85(+1.02%) |
May 07, 2020 | 181.09 | 184.49 | 180.79 | 181.58 | 1,771,417 | +1.98(+1.10%) |
May 06, 2020 | 183.17 | 183.92 | 178.94 | 179.60 | 1,834,001 | -3.32(-1.81%) |
May 05, 2020 | 179.25 | 184.06 | 178.47 | 182.92 | 2,543,815 | +3.78(+2.11%) |
May 04, 2020 | 175.40 | 180.20 | 174.31 | 179.13 | 4,342,526 | +5.90(+3.40%) |
May 01, 2020 | 173.50 | 177.78 | 169.93 | 173.24 | 5,581,732 | +5.64(+3.36%) |
Apr 30, 2020 | 166.75 | 168.99 | 164.07 | 167.60 | 3,659,327 | +2.26(+1.36%) |
Apr 29, 2020 | 163.03 | 167.69 | 162.34 | 165.34 | 2,144,809 | -2.71(-1.61%) |
Apr 28, 2020 | 169.81 | 170.38 | 167.71 | 168.05 | 1,732,387 | -1.90(-1.12%) |
Apr 27, 2020 | 171.71 | 172.15 | 169.58 | 169.95 | 1,984,472 | -1.44(-0.84%) |
Apr 24, 2020 | 170.68 | 172.28 | 169.45 | 171.38 | 1,776,850 | +0.66(+0.38%) |
Apr 23, 2020 | 171.68 | 172.53 | 169.60 | 170.73 | 1,813,075 | -1.81(-1.05%) |
Apr 22, 2020 | 171.86 | 174.00 | 169.79 | 172.54 | 2,300,273 | +1.04(+0.61%) |
Apr 21, 2020 | 173.83 | 173.83 | 170.54 | 171.49 | 1,758,102 | -0.54(-0.31%) |
Apr 20, 2020 | 174.90 | 177.57 | 171.73 | 172.03 | 2,324,120 | -0.96(-0.55%) |
Apr 17, 2020 | 173.54 | 174.10 | 169.20 | 172.99 | 2,731,995 | -2.67(-1.52%) |
Apr 16, 2020 | 176.52 | 177.68 | 173.67 | 175.66 | 2,047,917 | +0.76(+0.43%) |
Apr 15, 2020 | 173.24 | 177.56 | 173.24 | 174.90 | 1,787,409 | +1.13(+0.65%) |
Apr 14, 2020 | 169.85 | 175.06 | 168.13 | 173.77 | 2,870,986 | +7.96(+4.80%) |
Apr 13, 2020 | 164.07 | 167.43 | 163.06 | 165.81 | 1,275,645 | +1.13(+0.68%) |
Apr 09, 2020 | 160.23 | 166.97 | 159.60 | 164.68 | 2,365,216 | +2.83(+1.75%) |
Apr 08, 2020 | 163.49 | 163.55 | 159.59 | 161.85 | 2,223,484 | -0.41(-0.25%) |
Apr 07, 2020 | 160.74 | 165.18 | 159.59 | 162.26 | 2,771,701 | +0.11(+0.07%) |
Apr 06, 2020 | 158.76 | 163.01 | 155.03 | 162.15 | 2,853,718 | +3.43(+2.16%) |
Apr 03, 2020 | 159.41 | 163.09 | 156.34 | 158.72 | 2,547,543 | -1.93(-1.20%) |
Apr 02, 2020 | 155.37 | 162.97 | 155.37 | 160.65 | 3,404,750 | +4.51(+2.89%) |