Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 185.37 | 187.56 | 184.09 | 187.00 | 9,337,544 | +1.73(+0.94%) |
Jun 29, 2020 | 183.84 | 185.33 | 181.32 | 185.27 | 8,284,418 | +2.04(+1.11%) |
Jun 26, 2020 | 186.93 | 187.92 | 183.04 | 183.22 | 12,226,473 | -4.56(-2.43%) |
Jun 25, 2020 | 185.00 | 188.03 | 183.83 | 187.78 | 10,261,462 | +2.49(+1.34%) |
Jun 24, 2020 | 190.73 | 191.17 | 184.60 | 185.29 | 9,762,281 | -6.35(-3.31%) |
Jun 23, 2020 | 189.98 | 193.76 | 189.56 | 191.65 | 10,189,964 | +2.91(+1.54%) |
Jun 22, 2020 | 185.86 | 190.09 | 185.18 | 188.73 | 6,893,155 | +2.67(+1.44%) |
Jun 19, 2020 | 190.60 | 190.80 | 185.26 | 186.06 | 11,862,238 | -1.66(-0.88%) |
Jun 18, 2020 | 186.45 | 188.04 | 185.97 | 187.72 | 5,993,797 | +0.34(+0.18%) |
Jun 17, 2020 | 187.47 | 189.13 | 186.89 | 187.38 | 6,159,593 | +0.66(+0.35%) |
Jun 16, 2020 | 190.57 | 192.04 | 185.66 | 186.72 | 11,416,817 | +1.08(+0.58%) |
Jun 15, 2020 | 181.03 | 186.33 | 180.26 | 185.63 | 6,977,859 | -0.48(-0.26%) |
Jun 12, 2020 | 188.01 | 188.77 | 181.85 | 186.12 | 12,092,596 | +3.27(+1.79%) |
Jun 11, 2020 | 188.91 | 190.09 | 182.72 | 182.85 | 12,367,456 | -11.23(-5.79%) |
Jun 10, 2020 | 193.51 | 195.72 | 192.59 | 194.08 | 8,680,328 | +1.36(+0.70%) |
Jun 09, 2020 | 192.02 | 195.23 | 191.91 | 192.72 | 7,119,202 | -0.50(-0.26%) |
Jun 08, 2020 | 193.20 | 193.57 | 190.83 | 193.22 | 7,878,026 | -0.01(-0.00%) |
Jun 05, 2020 | 189.93 | 193.39 | 189.23 | 193.23 | 8,843,608 | +5.78(+3.08%) |
Jun 04, 2020 | 189.72 | 190.18 | 186.95 | 187.45 | 8,086,413 | -3.13(-1.64%) |
Jun 03, 2020 | 191.68 | 191.81 | 189.32 | 190.58 | 9,171,172 | +0.49(+0.26%) |
Jun 02, 2020 | 189.68 | 191.21 | 188.69 | 190.09 | 8,738,482 | +1.94(+1.03%) |
Jun 01, 2020 | 188.49 | 189.62 | 187.34 | 188.14 | 6,215,407 | -0.86(-0.46%) |
May 29, 2020 | 188.29 | 190.46 | 187.11 | 189.00 | 10,550,535 | +0.95(+0.50%) |
May 28, 2020 | 187.36 | 191.96 | 186.55 | 188.05 | 8,630,795 | +1.39(+0.75%) |
May 27, 2020 | 188.10 | 188.10 | 182.50 | 186.66 | 7,901,862 | -0.39(-0.21%) |
May 26, 2020 | 189.54 | 190.00 | 186.60 | 187.05 | 9,980,702 | +2.28(+1.24%) |
May 22, 2020 | 184.90 | 185.26 | 183.19 | 184.76 | 5,999,142 | +0.23(+0.13%) |
May 21, 2020 | 187.32 | 187.44 | 183.95 | 184.53 | 11,709,222 | -3.14(-1.67%) |
May 20, 2020 | 186.84 | 188.76 | 186.26 | 187.67 | 9,858,827 | +4.36(+2.38%) |
May 19, 2020 | 185.03 | 188.29 | 183.19 | 183.31 | 7,691,804 | -1.95(-1.06%) |
May 18, 2020 | 181.99 | 186.67 | 181.48 | 185.27 | 12,195,127 | +7.64(+4.30%) |
May 15, 2020 | 174.23 | 178.26 | 173.16 | 177.63 | 11,141,721 | +2.51(+1.43%) |
May 14, 2020 | 170.32 | 175.27 | 168.27 | 175.12 | 10,014,368 | +3.69(+2.15%) |
May 13, 2020 | 172.80 | 175.31 | 169.45 | 171.43 | 13,815,176 | -2.01(-1.16%) |
May 12, 2020 | 177.40 | 177.81 | 173.35 | 173.45 | 8,495,185 | -3.95(-2.23%) |
May 11, 2020 | 177.70 | 178.42 | 175.34 | 177.40 | 8,983,013 | -1.48(-0.83%) |
May 08, 2020 | 178.82 | 179.52 | 177.46 | 178.88 | 6,699,971 | +2.29(+1.30%) |
May 07, 2020 | 175.65 | 178.77 | 175.61 | 176.59 | 9,581,722 | +3.81(+2.20%) |
May 06, 2020 | 173.69 | 174.45 | 171.91 | 172.78 | 8,835,719 | +0.33(+0.19%) |
May 05, 2020 | 173.08 | 175.02 | 172.28 | 172.45 | 13,981,713 | +2.21(+1.30%) |
May 04, 2020 | 167.15 | 171.00 | 165.96 | 170.24 | 9,712,156 | +0.56(+0.33%) |
May 01, 2020 | 168.59 | 173.61 | 168.42 | 169.68 | 10,460,590 | -3.05(-1.76%) |
Apr 30, 2020 | 175.68 | 175.73 | 171.69 | 172.72 | 11,711,815 | -2.97(-1.69%) |
Apr 29, 2020 | 170.91 | 176.13 | 170.19 | 175.69 | 13,303,364 | +10.19(+6.16%) |
Apr 28, 2020 | 169.13 | 169.14 | 164.66 | 165.50 | 8,912,740 | -0.49(-0.30%) |
Apr 27, 2020 | 162.99 | 166.56 | 162.89 | 166.00 | 10,245,782 | +4.29(+2.65%) |
Apr 24, 2020 | 162.79 | 163.09 | 158.50 | 161.70 | 8,684,995 | +0.91(+0.56%) |
Apr 23, 2020 | 162.25 | 164.69 | 160.63 | 160.80 | 11,806,486 | -0.20(-0.13%) |
Apr 22, 2020 | 159.13 | 162.07 | 157.45 | 161.00 | 15,013,339 | +5.86(+3.78%) |
Apr 21, 2020 | 156.56 | 157.11 | 153.81 | 155.14 | 10,925,123 | -3.57(-2.25%) |
Apr 20, 2020 | 161.71 | 161.81 | 157.72 | 158.71 | 10,866,452 | -5.14(-3.14%) |
Apr 17, 2020 | 163.96 | 165.25 | 159.41 | 163.85 | 15,909,781 | +6.88(+4.38%) |
Apr 16, 2020 | 161.50 | 162.36 | 154.44 | 156.97 | 20,977,228 | -3.42(-2.13%) |
Apr 15, 2020 | 163.04 | 163.68 | 159.41 | 160.39 | 12,537,561 | -8.37(-4.96%) |
Apr 14, 2020 | 167.28 | 169.54 | 165.10 | 168.76 | 10,325,249 | +5.44(+3.33%) |
Apr 13, 2020 | 166.48 | 166.54 | 160.57 | 163.32 | 14,528,801 | -4.54(-2.71%) |
Apr 09, 2020 | 170.35 | 171.24 | 167.05 | 167.86 | 12,656,491 | -1.21(-0.71%) |
Apr 08, 2020 | 165.27 | 170.09 | 162.29 | 169.07 | 11,531,766 | +6.14(+3.77%) |
Apr 07, 2020 | 171.79 | 172.80 | 162.46 | 162.93 | 15,908,565 | -0.82(-0.50%) |
Apr 06, 2020 | 154.65 | 165.00 | 152.94 | 163.75 | 17,041,672 | +17.00(+11.58%) |
Apr 03, 2020 | 150.34 | 152.43 | 145.54 | 146.75 | 12,411,157 | -5.36(-3.52%) |
Apr 02, 2020 | 147.41 | 153.03 | 146.21 | 152.11 | 14,537,362 | +4.14(+2.80%) |