Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 168.11 | 170.20 | 167.16 | 169.53 | 3,441,867 | +1.53(+0.91%) |
Jun 29, 2020 | 165.95 | 168.02 | 164.66 | 168.00 | 2,853,184 | +2.81(+1.70%) |
Jun 26, 2020 | 167.60 | 168.01 | 164.39 | 165.18 | 5,557,344 | -2.78(-1.65%) |
Jun 25, 2020 | 168.65 | 169.17 | 165.72 | 167.96 | 3,421,259 | -1.41(-0.83%) |
Jun 24, 2020 | 169.98 | 170.67 | 166.66 | 169.37 | 4,511,482 | -2.14(-1.25%) |
Jun 23, 2020 | 174.20 | 174.37 | 171.23 | 171.51 | 3,211,539 | -0.77(-0.45%) |
Jun 22, 2020 | 170.94 | 172.56 | 169.92 | 172.28 | 3,505,879 | +0.83(+0.48%) |
Jun 19, 2020 | 176.72 | 176.78 | 171.42 | 171.45 | 6,816,841 | -2.69(-1.55%) |
Jun 18, 2020 | 174.62 | 175.29 | 172.67 | 174.15 | 3,430,612 | -1.19(-0.68%) |
Jun 17, 2020 | 176.38 | 177.26 | 175.00 | 175.34 | 3,430,956 | +0.43(+0.25%) |
Jun 16, 2020 | 176.45 | 177.83 | 172.32 | 174.91 | 5,911,054 | +0.76(+0.44%) |
Jun 15, 2020 | 169.65 | 174.72 | 169.22 | 174.15 | 4,895,946 | +0.29(+0.17%) |
Jun 12, 2020 | 176.15 | 176.15 | 170.43 | 173.85 | 4,470,532 | +1.53(+0.89%) |
Jun 11, 2020 | 175.44 | 177.29 | 171.24 | 172.32 | 6,304,563 | -7.62(-4.23%) |
Jun 10, 2020 | 183.00 | 183.39 | 179.82 | 179.94 | 3,759,646 | -3.42(-1.86%) |
Jun 09, 2020 | 184.14 | 185.25 | 182.89 | 183.36 | 4,056,716 | -2.88(-1.54%) |
Jun 08, 2020 | 179.83 | 186.31 | 179.80 | 186.24 | 4,835,146 | +5.05(+2.78%) |
Jun 05, 2020 | 181.97 | 183.94 | 180.38 | 181.19 | 5,144,947 | +3.60(+2.03%) |
Jun 04, 2020 | 176.75 | 178.53 | 176.10 | 177.59 | 3,774,919 | -0.05(-0.03%) |
Jun 03, 2020 | 173.21 | 178.12 | 172.86 | 177.64 | 4,222,725 | +5.24(+3.04%) |
Jun 02, 2020 | 173.14 | 173.29 | 171.02 | 172.40 | 3,398,857 | +0.17(+0.10%) |
Jun 01, 2020 | 171.59 | 172.63 | 170.57 | 172.23 | 2,359,654 | +1.00(+0.59%) |
May 29, 2020 | 172.25 | 173.42 | 170.67 | 171.23 | 6,222,946 | -1.07(-0.62%) |
May 28, 2020 | 172.93 | 173.90 | 170.46 | 172.30 | 3,908,329 | +0.92(+0.54%) |
May 27, 2020 | 172.31 | 172.32 | 169.14 | 171.38 | 4,373,451 | +2.63(+1.56%) |
May 26, 2020 | 173.08 | 174.06 | 168.20 | 168.75 | 4,370,971 | +0.39(+0.23%) |
May 22, 2020 | 168.42 | 169.21 | 167.23 | 168.35 | 2,711,157 | -0.61(-0.36%) |
May 21, 2020 | 168.14 | 169.33 | 166.25 | 168.97 | 3,191,623 | +0.89(+0.53%) |
May 20, 2020 | 166.15 | 168.53 | 164.85 | 168.07 | 5,389,884 | +4.14(+2.52%) |
May 19, 2020 | 164.44 | 165.66 | 162.57 | 163.94 | 3,685,701 | -0.24(-0.14%) |
May 18, 2020 | 164.38 | 165.38 | 162.60 | 164.17 | 5,096,873 | +5.50(+3.46%) |
May 15, 2020 | 157.98 | 159.50 | 156.73 | 158.68 | 7,535,726 | -1.46(-0.91%) |
May 14, 2020 | 155.38 | 160.37 | 153.24 | 160.14 | 5,332,189 | +2.36(+1.50%) |
May 13, 2020 | 160.84 | 161.20 | 156.12 | 157.77 | 5,178,993 | -3.40(-2.11%) |
May 12, 2020 | 166.13 | 166.69 | 161.08 | 161.17 | 3,950,373 | -3.96(-2.40%) |
May 11, 2020 | 163.75 | 166.96 | 162.98 | 165.13 | 2,880,511 | -0.32(-0.19%) |
May 08, 2020 | 167.25 | 167.46 | 164.25 | 165.45 | 3,737,192 | +0.10(+0.06%) |
May 07, 2020 | 163.87 | 165.75 | 162.78 | 165.35 | 3,329,812 | +3.79(+2.35%) |
May 06, 2020 | 164.88 | 165.35 | 161.46 | 161.56 | 4,288,957 | -2.07(-1.27%) |
May 05, 2020 | 167.55 | 167.85 | 163.51 | 163.63 | 4,192,768 | -2.40(-1.45%) |
May 04, 2020 | 165.52 | 166.57 | 163.30 | 166.03 | 4,410,693 | -0.72(-0.43%) |
May 01, 2020 | 167.98 | 169.38 | 166.29 | 166.76 | 4,123,749 | -4.47(-2.61%) |
Apr 30, 2020 | 166.15 | 171.91 | 165.02 | 171.23 | 7,806,395 | -0.24(-0.14%) |
Apr 29, 2020 | 172.12 | 173.83 | 170.61 | 171.47 | 3,791,963 | +1.73(+1.02%) |
Apr 28, 2020 | 173.46 | 173.46 | 169.41 | 169.74 | 4,167,515 | +0.04(+0.02%) |
Apr 27, 2020 | 169.03 | 171.97 | 168.68 | 169.71 | 4,433,559 | +1.71(+1.02%) |
Apr 24, 2020 | 167.30 | 168.30 | 165.11 | 168.00 | 3,636,418 | +1.81(+1.09%) |
Apr 23, 2020 | 169.95 | 171.02 | 165.53 | 166.19 | 5,531,645 | -4.05(-2.38%) |
Apr 22, 2020 | 165.01 | 171.38 | 165.01 | 170.24 | 4,649,861 | +8.12(+5.01%) |
Apr 21, 2020 | 161.93 | 163.77 | 160.77 | 162.12 | 5,211,132 | -3.72(-2.24%) |
Apr 20, 2020 | 168.39 | 169.60 | 165.74 | 165.83 | 4,223,638 | -4.06(-2.39%) |
Apr 17, 2020 | 166.45 | 170.54 | 164.53 | 169.90 | 7,084,651 | +6.03(+3.68%) |
Apr 16, 2020 | 161.59 | 164.25 | 157.27 | 163.87 | 7,795,604 | +1.52(+0.93%) |
Apr 15, 2020 | 163.18 | 165.21 | 161.84 | 162.36 | 5,434,236 | -5.61(-3.34%) |
Apr 14, 2020 | 167.75 | 168.43 | 166.01 | 167.97 | 4,232,520 | +3.53(+2.15%) |
Apr 13, 2020 | 166.77 | 166.93 | 161.51 | 164.44 | 3,486,030 | -3.27(-1.95%) |
Apr 09, 2020 | 164.99 | 169.31 | 163.98 | 167.71 | 5,369,298 | +5.67(+3.50%) |
Apr 08, 2020 | 159.77 | 163.80 | 158.94 | 162.04 | 6,205,572 | +1.73(+1.08%) |
Apr 07, 2020 | 168.46 | 169.07 | 159.91 | 160.30 | 8,596,002 | -1.32(-0.82%) |
Apr 06, 2020 | 154.47 | 162.38 | 153.59 | 161.62 | 9,123,419 | +15.25(+10.42%) |
Apr 03, 2020 | 146.35 | 148.10 | 142.55 | 146.37 | 5,532,070 | -1.07(-0.72%) |
Apr 02, 2020 | 141.50 | 147.85 | 141.50 | 147.44 | 5,261,466 | +3.04(+2.11%) |