Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 176.59 | 180.76 | 176.39 | 180.04 | 3,404,733 | +3.78(+2.15%) |
Jun 29, 2020 | 174.35 | 176.65 | 171.88 | 176.26 | 4,095,228 | +3.90(+2.26%) |
Jun 26, 2020 | 181.29 | 182.43 | 171.74 | 172.36 | 10,461,341 | -16.32(-8.65%) |
Jun 25, 2020 | 180.26 | 188.94 | 180.03 | 188.67 | 3,795,417 | +8.27(+4.59%) |
Jun 24, 2020 | 184.34 | 184.58 | 179.82 | 180.40 | 3,024,689 | -6.16(-3.30%) |
Jun 23, 2020 | 188.13 | 189.05 | 185.52 | 186.56 | 2,690,785 | +1.24(+0.67%) |
Jun 22, 2020 | 183.11 | 186.38 | 182.21 | 185.32 | 1,981,994 | +1.63(+0.89%) |
Jun 19, 2020 | 188.63 | 188.97 | 183.09 | 183.69 | 5,447,019 | -2.01(-1.08%) |
Jun 18, 2020 | 185.84 | 188.82 | 184.64 | 185.70 | 2,250,187 | -2.14(-1.14%) |
Jun 17, 2020 | 191.32 | 192.04 | 187.16 | 187.84 | 1,970,972 | -3.10(-1.62%) |
Jun 16, 2020 | 195.85 | 195.85 | 185.60 | 190.94 | 3,404,936 | +2.99(+1.59%) |
Jun 15, 2020 | 178.32 | 188.57 | 177.79 | 187.96 | 3,806,444 | +4.13(+2.25%) |
Jun 12, 2020 | 182.77 | 184.88 | 178.75 | 183.83 | 3,710,962 | +6.97(+3.94%) |
Jun 11, 2020 | 186.49 | 188.49 | 176.76 | 176.86 | 5,402,327 | -17.66(-9.08%) |
Jun 10, 2020 | 198.05 | 200.29 | 193.87 | 194.52 | 3,391,496 | -4.17(-2.10%) |
Jun 09, 2020 | 196.55 | 200.44 | 196.02 | 198.70 | 2,718,841 | -2.47(-1.23%) |
Jun 08, 2020 | 200.44 | 202.49 | 198.82 | 201.16 | 3,577,522 | +2.63(+1.33%) |
Jun 05, 2020 | 202.25 | 203.14 | 198.29 | 198.53 | 5,200,265 | +2.82(+1.44%) |
Jun 04, 2020 | 190.21 | 195.86 | 189.46 | 195.71 | 3,865,562 | +3.87(+2.02%) |
Jun 03, 2020 | 189.94 | 193.07 | 188.06 | 191.84 | 3,808,286 | +5.86(+3.15%) |
Jun 02, 2020 | 185.64 | 188.13 | 183.41 | 185.98 | 4,530,577 | +3.84(+2.11%) |
Jun 01, 2020 | 179.75 | 183.82 | 177.76 | 182.14 | 2,452,478 | +3.13(+1.75%) |
May 29, 2020 | 179.68 | 183.04 | 177.33 | 179.01 | 4,197,884 | -3.17(-1.74%) |
May 28, 2020 | 190.89 | 191.31 | 182.17 | 182.18 | 5,398,188 | -7.64(-4.03%) |
May 27, 2020 | 183.79 | 190.77 | 181.08 | 189.82 | 9,033,785 | +12.31(+6.94%) |
May 26, 2020 | 168.06 | 178.45 | 167.69 | 177.51 | 6,592,140 | +14.60(+8.96%) |
May 22, 2020 | 162.99 | 163.55 | 161.21 | 162.90 | 2,403,876 | -0.15(-0.09%) |
May 21, 2020 | 163.15 | 164.03 | 160.87 | 163.06 | 2,378,649 | -1.21(-0.74%) |
May 20, 2020 | 163.83 | 166.43 | 163.24 | 164.27 | 2,871,149 | +3.27(+2.03%) |
May 19, 2020 | 163.47 | 164.94 | 160.90 | 161.00 | 2,441,317 | -3.67(-2.23%) |
May 18, 2020 | 160.89 | 165.77 | 158.66 | 164.67 | 4,982,769 | +9.06(+5.82%) |
May 15, 2020 | 157.06 | 157.62 | 154.44 | 155.61 | 3,167,430 | -2.34(-1.48%) |
May 14, 2020 | 153.04 | 158.24 | 149.71 | 157.94 | 4,613,048 | +2.40(+1.54%) |
May 13, 2020 | 159.04 | 160.14 | 154.60 | 155.54 | 3,803,419 | -4.90(-3.05%) |
May 12, 2020 | 166.49 | 166.86 | 160.02 | 160.44 | 3,917,524 | -5.39(-3.25%) |
May 11, 2020 | 165.27 | 167.36 | 164.11 | 165.83 | 2,443,437 | -2.02(-1.20%) |
May 08, 2020 | 167.52 | 168.32 | 165.45 | 167.85 | 2,521,066 | +2.78(+1.68%) |
May 07, 2020 | 162.22 | 166.03 | 162.22 | 165.07 | 2,739,519 | +4.89(+3.05%) |
May 06, 2020 | 162.68 | 164.05 | 158.63 | 160.18 | 2,660,268 | -1.25(-0.77%) |
May 05, 2020 | 162.15 | 165.32 | 161.28 | 161.43 | 3,614,870 | +2.06(+1.29%) |
May 04, 2020 | 158.44 | 159.63 | 155.47 | 159.37 | 3,301,574 | -0.97(-0.60%) |
May 01, 2020 | 162.06 | 162.60 | 159.93 | 160.34 | 2,927,087 | -5.72(-3.45%) |
Apr 30, 2020 | 168.40 | 169.80 | 165.59 | 166.06 | 2,975,958 | -5.99(-3.48%) |
Apr 29, 2020 | 174.38 | 175.39 | 171.63 | 172.05 | 3,406,233 | +2.74(+1.62%) |
Apr 28, 2020 | 171.26 | 172.40 | 167.38 | 169.31 | 3,694,092 | +3.14(+1.89%) |
Apr 27, 2020 | 162.15 | 166.81 | 161.81 | 166.17 | 3,027,440 | +5.92(+3.69%) |
Apr 24, 2020 | 160.25 | 161.11 | 157.07 | 160.25 | 2,236,210 | +1.77(+1.11%) |
Apr 23, 2020 | 160.25 | 162.12 | 157.94 | 158.49 | 2,222,976 | -0.84(-0.53%) |
Apr 22, 2020 | 160.70 | 161.32 | 157.96 | 159.33 | 2,557,844 | +1.96(+1.25%) |
Apr 21, 2020 | 158.84 | 162.24 | 157.23 | 157.36 | 4,215,878 | -5.97(-3.65%) |
Apr 20, 2020 | 162.69 | 168.69 | 161.17 | 163.33 | 5,162,631 | -2.80(-1.68%) |
Apr 17, 2020 | 166.13 | 167.75 | 161.42 | 166.13 | 5,993,896 | +5.84(+3.64%) |
Apr 16, 2020 | 160.45 | 161.55 | 156.08 | 160.29 | 5,140,923 | -1.34(-0.83%) |
Apr 15, 2020 | 154.48 | 164.49 | 153.14 | 161.63 | 6,669,878 | +0.26(+0.16%) |
Apr 14, 2020 | 165.09 | 166.03 | 158.02 | 161.36 | 4,580,229 | -0.86(-0.53%) |
Apr 13, 2020 | 166.45 | 167.47 | 162.18 | 162.22 | 5,272,057 | -4.60(-2.76%) |
Apr 09, 2020 | 163.49 | 169.60 | 162.76 | 166.82 | 7,123,930 | +6.61(+4.13%) |
Apr 08, 2020 | 152.60 | 161.25 | 152.60 | 160.21 | 5,734,264 | +9.90(+6.59%) |
Apr 07, 2020 | 150.29 | 153.13 | 147.08 | 150.31 | 5,470,050 | +7.05(+4.92%) |
Apr 06, 2020 | 140.76 | 143.89 | 139.22 | 143.26 | 5,177,114 | +10.23(+7.69%) |
Apr 03, 2020 | 135.08 | 136.64 | 131.49 | 133.03 | 3,094,311 | -2.72(-2.00%) |
Apr 02, 2020 | 129.49 | 136.22 | 128.26 | 135.74 | 4,911,490 | +4.20(+3.19%) |