Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 168.08 | 170.18 | 167.13 | 169.50 | 3,442,410 | +1.53(+0.91%) |
Jun 29, 2020 | 165.92 | 168.00 | 164.63 | 167.97 | 2,853,634 | +2.81(+1.70%) |
Jun 26, 2020 | 167.57 | 167.98 | 164.37 | 165.16 | 5,558,221 | -2.78(-1.65%) |
Jun 25, 2020 | 168.62 | 169.15 | 165.69 | 167.93 | 3,421,798 | -1.41(-0.83%) |
Jun 24, 2020 | 169.96 | 170.64 | 166.63 | 169.34 | 4,512,194 | -2.14(-1.25%) |
Jun 23, 2020 | 174.17 | 174.34 | 171.20 | 171.48 | 3,212,046 | -0.77(-0.45%) |
Jun 22, 2020 | 170.91 | 172.54 | 169.89 | 172.25 | 3,506,433 | +0.83(+0.48%) |
Jun 19, 2020 | 176.69 | 176.75 | 171.40 | 171.43 | 6,817,916 | -2.69(-1.55%) |
Jun 18, 2020 | 174.59 | 175.27 | 172.65 | 174.12 | 3,431,153 | -1.20(-0.68%) |
Jun 17, 2020 | 176.35 | 177.23 | 174.97 | 175.31 | 3,431,497 | +0.43(+0.25%) |
Jun 16, 2020 | 176.42 | 177.80 | 172.30 | 174.88 | 5,911,987 | +0.76(+0.44%) |
Jun 15, 2020 | 169.62 | 174.70 | 169.19 | 174.12 | 4,896,718 | +0.29(+0.17%) |
Jun 12, 2020 | 176.12 | 176.12 | 170.41 | 173.82 | 4,471,237 | +1.53(+0.89%) |
Jun 11, 2020 | 175.41 | 177.26 | 171.21 | 172.30 | 6,305,558 | -7.62(-4.23%) |
Jun 10, 2020 | 182.97 | 183.36 | 179.80 | 179.91 | 3,760,239 | -3.42(-1.86%) |
Jun 09, 2020 | 184.12 | 185.22 | 182.87 | 183.33 | 4,057,356 | -2.88(-1.54%) |
Jun 08, 2020 | 179.81 | 186.28 | 179.77 | 186.21 | 4,835,909 | +5.05(+2.78%) |
Jun 05, 2020 | 181.94 | 183.91 | 180.35 | 181.16 | 5,145,759 | +3.60(+2.03%) |
Jun 04, 2020 | 176.72 | 178.50 | 176.07 | 177.56 | 3,775,514 | -0.05(-0.03%) |
Jun 03, 2020 | 173.18 | 178.09 | 172.83 | 177.61 | 4,223,391 | +5.24(+3.04%) |
Jun 02, 2020 | 173.12 | 173.26 | 170.99 | 172.37 | 3,399,393 | +0.17(+0.10%) |
Jun 01, 2020 | 171.56 | 172.60 | 170.54 | 172.21 | 2,360,026 | +1.00(+0.59%) |
May 29, 2020 | 172.22 | 173.39 | 170.64 | 171.20 | 6,223,928 | -1.07(-0.62%) |
May 28, 2020 | 172.90 | 173.87 | 170.44 | 172.27 | 3,908,946 | +0.92(+0.54%) |
May 27, 2020 | 172.28 | 172.29 | 169.11 | 171.35 | 4,374,141 | +2.63(+1.56%) |
May 26, 2020 | 173.06 | 174.03 | 168.17 | 168.72 | 4,371,660 | +0.39(+0.23%) |
May 22, 2020 | 168.39 | 169.19 | 167.20 | 168.33 | 2,711,584 | -0.61(-0.36%) |
May 21, 2020 | 168.12 | 169.30 | 166.22 | 168.94 | 3,192,127 | +0.89(+0.53%) |
May 20, 2020 | 166.13 | 168.50 | 164.82 | 168.04 | 5,390,735 | +4.14(+2.52%) |
May 19, 2020 | 164.41 | 165.63 | 162.54 | 163.91 | 3,686,282 | -0.24(-0.14%) |
May 18, 2020 | 164.36 | 165.35 | 162.58 | 164.15 | 5,097,677 | +5.50(+3.46%) |
May 15, 2020 | 157.96 | 159.47 | 156.71 | 158.65 | 7,536,915 | -1.46(-0.91%) |
May 14, 2020 | 155.36 | 160.34 | 153.21 | 160.11 | 5,333,030 | +2.36(+1.50%) |
May 13, 2020 | 160.81 | 161.17 | 156.10 | 157.75 | 5,179,810 | -3.40(-2.11%) |
May 12, 2020 | 166.10 | 166.67 | 161.05 | 161.14 | 3,950,996 | -3.96(-2.40%) |
May 11, 2020 | 163.73 | 166.93 | 162.95 | 165.10 | 2,880,966 | -0.32(-0.19%) |
May 08, 2020 | 167.22 | 167.43 | 164.22 | 165.42 | 3,737,782 | +0.10(+0.06%) |
May 07, 2020 | 163.84 | 165.73 | 162.75 | 165.32 | 3,330,338 | +3.79(+2.34%) |
May 06, 2020 | 164.85 | 165.32 | 161.44 | 161.54 | 4,289,633 | -2.07(-1.27%) |
May 05, 2020 | 167.52 | 167.82 | 163.49 | 163.61 | 4,193,429 | -2.40(-1.45%) |
May 04, 2020 | 165.50 | 166.55 | 163.27 | 166.01 | 4,411,389 | -0.72(-0.43%) |
May 01, 2020 | 167.95 | 169.36 | 166.26 | 166.73 | 4,124,400 | -4.47(-2.61%) |
Apr 30, 2020 | 166.13 | 171.89 | 165.00 | 171.20 | 7,807,626 | -0.24(-0.14%) |
Apr 29, 2020 | 172.09 | 173.80 | 170.58 | 171.44 | 3,792,561 | +1.72(+1.02%) |
Apr 28, 2020 | 173.43 | 173.43 | 169.39 | 169.72 | 4,168,172 | +0.04(+0.02%) |
Apr 27, 2020 | 169.00 | 171.94 | 168.66 | 169.68 | 4,434,259 | +1.71(+1.02%) |
Apr 24, 2020 | 167.28 | 168.27 | 165.09 | 167.97 | 3,636,992 | +1.81(+1.09%) |
Apr 23, 2020 | 169.92 | 170.99 | 165.51 | 166.16 | 5,532,518 | -4.05(-2.38%) |
Apr 22, 2020 | 164.99 | 171.36 | 164.99 | 170.22 | 4,650,595 | +8.12(+5.01%) |
Apr 21, 2020 | 161.90 | 163.75 | 160.74 | 162.09 | 5,211,955 | -3.72(-2.24%) |
Apr 20, 2020 | 168.36 | 169.58 | 165.72 | 165.81 | 4,224,304 | -4.06(-2.39%) |
Apr 17, 2020 | 166.42 | 170.52 | 164.51 | 169.87 | 7,085,769 | +6.03(+3.68%) |
Apr 16, 2020 | 161.56 | 164.22 | 157.25 | 163.84 | 7,796,834 | +1.51(+0.93%) |
Apr 15, 2020 | 163.15 | 165.19 | 161.81 | 162.33 | 5,435,093 | -5.61(-3.34%) |
Apr 14, 2020 | 167.72 | 168.40 | 165.98 | 167.94 | 4,233,188 | +3.53(+2.15%) |
Apr 13, 2020 | 166.75 | 166.90 | 161.48 | 164.41 | 3,486,580 | -3.27(-1.95%) |
Apr 09, 2020 | 164.97 | 169.29 | 163.96 | 167.68 | 5,370,145 | +5.67(+3.50%) |
Apr 08, 2020 | 159.75 | 163.77 | 158.92 | 162.01 | 6,206,551 | +1.73(+1.08%) |
Apr 07, 2020 | 168.44 | 169.04 | 159.88 | 160.28 | 8,597,358 | -1.32(-0.82%) |
Apr 06, 2020 | 154.44 | 162.36 | 153.57 | 161.60 | 9,124,858 | +15.25(+10.42%) |
Apr 03, 2020 | 146.33 | 148.08 | 142.53 | 146.35 | 5,532,943 | -1.07(-0.72%) |
Apr 02, 2020 | 141.48 | 147.83 | 141.48 | 147.41 | 5,262,296 | +3.04(+2.10%) |