Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 186.18 | 188.69 | 185.02 | 187.36 | 1,929,097 | +1.18(+0.63%) |
Jun 29, 2020 | 186.26 | 188.03 | 181.66 | 186.18 | 1,755,129 | -1.30(-0.69%) |
Jun 26, 2020 | 185.72 | 188.43 | 182.40 | 187.48 | 2,901,600 | +1.22(+0.65%) |
Jun 25, 2020 | 179.65 | 186.56 | 178.95 | 186.26 | 1,848,481 | +6.19(+3.44%) |
Jun 24, 2020 | 184.50 | 185.71 | 178.31 | 180.07 | 1,545,790 | -5.27(-2.84%) |
Jun 23, 2020 | 185.82 | 188.69 | 184.49 | 185.34 | 1,647,177 | +0.40(+0.22%) |
Jun 22, 2020 | 183.85 | 186.34 | 183.50 | 184.94 | 1,103,041 | +1.38(+0.75%) |
Jun 19, 2020 | 189.50 | 190.34 | 181.14 | 183.56 | 4,271,400 | -4.25(-2.26%) |
Jun 18, 2020 | 182.38 | 188.25 | 182.32 | 187.81 | 1,785,180 | +5.25(+2.88%) |
Jun 17, 2020 | 181.73 | 185.82 | 181.32 | 182.56 | 1,535,562 | +1.42(+0.78%) |
Jun 16, 2020 | 181.00 | 184.30 | 178.54 | 181.14 | 1,757,217 | +3.14(+1.76%) |
Jun 15, 2020 | 171.02 | 178.90 | 170.29 | 178.00 | 3,053,432 | +4.45(+2.56%) |
Jun 12, 2020 | 178.35 | 179.20 | 169.70 | 173.55 | 1,635,300 | +0.05(+0.03%) |
Jun 11, 2020 | 177.61 | 180.28 | 173.49 | 173.50 | 2,020,008 | -9.55(-5.22%) |
Jun 10, 2020 | 180.39 | 185.02 | 178.71 | 183.05 | 1,966,729 | +3.29(+1.83%) |
Jun 09, 2020 | 180.00 | 181.70 | 177.80 | 179.76 | 1,036,927 | -1.47(-0.81%) |
Jun 08, 2020 | 178.18 | 182.61 | 177.27 | 181.23 | 1,345,490 | +2.56(+1.43%) |
Jun 05, 2020 | 172.80 | 181.50 | 171.30 | 178.67 | 1,803,900 | +3.37(+1.92%) |
Jun 04, 2020 | 181.00 | 182.74 | 174.80 | 175.30 | 1,760,281 | -6.41(-3.53%) |
Jun 03, 2020 | 179.02 | 182.19 | 178.00 | 181.71 | 1,932,600 | +2.88(+1.61%) |
Jun 02, 2020 | 178.71 | 179.47 | 174.51 | 178.83 | 2,211,567 | +0.87(+0.49%) |
Jun 01, 2020 | 181.99 | 182.56 | 176.30 | 177.96 | 2,930,970 | -5.47(-2.98%) |
May 29, 2020 | 181.65 | 183.80 | 178.79 | 183.43 | 2,802,300 | +0.87(+0.48%) |
May 28, 2020 | 180.08 | 187.00 | 178.01 | 182.56 | 8,412,378 | +12.18(+7.15%) |
May 27, 2020 | 170.00 | 170.93 | 162.66 | 170.38 | 4,073,597 | +2.04(+1.21%) |
May 26, 2020 | 171.18 | 172.83 | 167.04 | 168.34 | 3,996,850 | +0.19(+0.11%) |
May 22, 2020 | 164.04 | 169.62 | 162.89 | 168.15 | 2,659,100 | +3.60(+2.19%) |
May 21, 2020 | 159.68 | 164.55 | 157.89 | 164.55 | 2,739,131 | +5.01(+3.14%) |
May 20, 2020 | 159.55 | 161.11 | 157.80 | 159.54 | 1,613,370 | +2.12(+1.35%) |
May 19, 2020 | 152.39 | 159.88 | 151.70 | 157.42 | 3,758,393 | +6.86(+4.56%) |
May 18, 2020 | 157.48 | 157.48 | 149.84 | 150.56 | 3,222,286 | -3.74(-2.42%) |
May 15, 2020 | 154.00 | 156.75 | 153.25 | 154.30 | 2,108,500 | -0.93(-0.60%) |
May 14, 2020 | 153.54 | 155.69 | 149.24 | 155.23 | 1,660,382 | +1.47(+0.96%) |
May 13, 2020 | 160.85 | 160.85 | 149.83 | 153.76 | 3,119,872 | -5.97(-3.74%) |
May 12, 2020 | 167.59 | 168.42 | 159.58 | 159.73 | 1,850,117 | -6.85(-4.11%) |
May 11, 2020 | 165.85 | 168.75 | 163.75 | 166.58 | 2,350,043 | +1.03(+0.62%) |
May 08, 2020 | 163.00 | 165.79 | 160.15 | 165.55 | 1,769,100 | +4.89(+3.04%) |
May 07, 2020 | 155.00 | 162.04 | 154.23 | 160.66 | 2,153,375 | +8.38(+5.50%) |
May 06, 2020 | 153.69 | 155.00 | 150.74 | 152.28 | 1,291,273 | +0.10(+0.07%) |
May 05, 2020 | 148.85 | 152.65 | 148.80 | 152.18 | 2,227,677 | +5.18(+3.52%) |
May 04, 2020 | 145.67 | 149.48 | 144.81 | 147.00 | 1,522,713 | +0.34(+0.23%) |
May 01, 2020 | 150.44 | 151.00 | 145.56 | 146.66 | 1,686,200 | -7.24(-4.70%) |
Apr 30, 2020 | 155.46 | 158.58 | 153.01 | 153.90 | 2,245,458 | -0.87(-0.56%) |
Apr 29, 2020 | 148.28 | 156.88 | 147.34 | 154.77 | 2,028,679 | +9.70(+6.69%) |
Apr 28, 2020 | 150.00 | 150.69 | 144.63 | 145.07 | 1,323,479 | -3.03(-2.05%) |
Apr 27, 2020 | 146.80 | 148.65 | 144.47 | 148.10 | 1,266,678 | +3.14(+2.17%) |
Apr 24, 2020 | 140.81 | 145.73 | 140.50 | 144.96 | 2,065,600 | +1.36(+0.95%) |
Apr 23, 2020 | 146.00 | 147.75 | 142.85 | 143.60 | 1,283,312 | -2.22(-1.52%) |
Apr 22, 2020 | 143.88 | 146.88 | 141.32 | 145.82 | 1,225,995 | +5.67(+4.05%) |
Apr 21, 2020 | 148.31 | 149.72 | 137.62 | 140.15 | 3,444,928 | -10.75(-7.12%) |
Apr 20, 2020 | 148.01 | 153.66 | 147.05 | 150.90 | 1,304,783 | +1.60(+1.07%) |
Apr 17, 2020 | 146.21 | 150.32 | 145.68 | 149.30 | 2,988,700 | +6.72(+4.71%) |
Apr 16, 2020 | 145.71 | 146.75 | 141.80 | 142.58 | 2,252,702 | -3.49(-2.39%) |
Apr 15, 2020 | 145.21 | 147.78 | 144.39 | 146.07 | 3,044,765 | -3.38(-2.26%) |
Apr 14, 2020 | 149.71 | 151.30 | 145.51 | 149.45 | 2,467,360 | +8.27(+5.86%) |
Apr 13, 2020 | 144.16 | 145.24 | 138.72 | 141.18 | 2,202,862 | -4.23(-2.91%) |
Apr 09, 2020 | 145.45 | 148.85 | 143.00 | 145.41 | 2,960,400 | +3.30(+2.32%) |
Apr 08, 2020 | 134.00 | 146.11 | 132.27 | 142.11 | 4,652,224 | +10.31(+7.82%) |
Apr 07, 2020 | 136.96 | 140.86 | 131.56 | 131.80 | 3,441,086 | +1.49(+1.14%) |
Apr 06, 2020 | 121.17 | 130.69 | 118.99 | 130.31 | 2,833,628 | +14.23(+12.26%) |
Apr 03, 2020 | 120.73 | 122.84 | 115.50 | 116.08 | 3,119,600 | -6.29(-5.14%) |
Apr 02, 2020 | 124.36 | 127.76 | 119.56 | 122.37 | 3,032,636 | -3.91(-3.10%) |