Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 199.13 | 202.23 | 198.50 | 200.91 | 978,363 | +2.40(+1.21%) |
Jun 29, 2020 | 196.76 | 198.57 | 194.61 | 198.50 | 406,031 | +3.26(+1.67%) |
Jun 26, 2020 | 198.04 | 199.69 | 194.56 | 195.25 | 751,122 | -3.88(-1.95%) |
Jun 25, 2020 | 197.21 | 199.34 | 195.18 | 199.13 | 319,523 | +1.29(+0.65%) |
Jun 24, 2020 | 199.57 | 200.90 | 194.73 | 197.83 | 677,177 | -3.89(-1.93%) |
Jun 23, 2020 | 205.03 | 205.03 | 200.38 | 201.72 | 495,688 | -1.16(-0.57%) |
Jun 22, 2020 | 202.75 | 205.32 | 199.01 | 202.88 | 495,875 | -0.17(-0.09%) |
Jun 19, 2020 | 215.23 | 215.23 | 202.72 | 203.05 | 1,714,893 | -7.95(-3.77%) |
Jun 18, 2020 | 208.73 | 211.50 | 206.82 | 211.00 | 588,774 | -0.15(-0.07%) |
Jun 17, 2020 | 219.90 | 223.10 | 210.87 | 211.15 | 499,005 | -7.37(-3.37%) |
Jun 16, 2020 | 220.49 | 223.25 | 216.23 | 218.52 | 630,192 | +6.04(+2.84%) |
Jun 15, 2020 | 209.80 | 215.74 | 208.49 | 212.49 | 620,974 | -4.38(-2.02%) |
Jun 12, 2020 | 216.26 | 219.71 | 207.69 | 216.86 | 846,221 | +3.12(+1.46%) |
Jun 11, 2020 | 217.25 | 219.20 | 211.71 | 213.75 | 720,231 | -12.34(-5.46%) |
Jun 10, 2020 | 231.11 | 231.92 | 224.49 | 226.09 | 457,492 | -6.72(-2.89%) |
Jun 09, 2020 | 234.76 | 236.27 | 231.26 | 232.81 | 497,918 | -7.09(-2.95%) |
Jun 08, 2020 | 231.59 | 240.11 | 231.42 | 239.90 | 804,390 | +11.88(+5.21%) |
Jun 05, 2020 | 225.22 | 232.58 | 224.99 | 228.02 | 874,313 | +10.46(+4.81%) |
Jun 04, 2020 | 218.09 | 219.11 | 211.49 | 217.56 | 457,914 | -2.24(-1.02%) |
Jun 03, 2020 | 217.09 | 220.84 | 216.65 | 219.80 | 437,376 | +5.45(+2.54%) |
Jun 02, 2020 | 216.82 | 217.80 | 213.90 | 214.35 | 533,559 | -0.10(-0.05%) |
Jun 01, 2020 | 210.81 | 216.26 | 209.68 | 214.46 | 414,338 | +3.60(+1.71%) |
May 29, 2020 | 214.15 | 215.01 | 210.19 | 210.86 | 647,963 | -5.29(-2.45%) |
May 28, 2020 | 217.60 | 217.60 | 211.44 | 216.15 | 462,046 | +0.71(+0.33%) |
May 27, 2020 | 219.50 | 220.82 | 212.56 | 215.44 | 438,562 | +0.72(+0.34%) |
May 26, 2020 | 214.15 | 216.76 | 211.34 | 214.72 | 396,096 | +9.38(+4.57%) |
May 22, 2020 | 204.20 | 205.81 | 202.23 | 205.34 | 332,041 | +0.85(+0.42%) |
May 21, 2020 | 204.54 | 209.04 | 202.42 | 204.49 | 284,261 | -0.37(-0.18%) |
May 20, 2020 | 202.74 | 205.05 | 200.55 | 204.86 | 376,978 | +4.23(+2.11%) |
May 19, 2020 | 208.92 | 210.07 | 200.49 | 200.63 | 505,657 | -8.35(-3.99%) |
May 18, 2020 | 204.71 | 212.13 | 204.63 | 208.98 | 609,634 | +12.20(+6.20%) |
May 15, 2020 | 194.36 | 197.62 | 189.81 | 196.77 | 1,157,078 | +1.34(+0.68%) |
May 14, 2020 | 197.62 | 198.55 | 190.35 | 195.44 | 551,967 | -5.01(-2.50%) |
May 13, 2020 | 196.50 | 201.29 | 195.44 | 200.45 | 715,758 | +0.76(+0.38%) |
May 12, 2020 | 211.35 | 211.35 | 197.95 | 199.68 | 865,831 | -11.31(-5.36%) |
May 11, 2020 | 212.29 | 213.43 | 207.95 | 210.99 | 423,344 | -3.24(-1.51%) |
May 08, 2020 | 219.72 | 221.35 | 213.18 | 214.23 | 422,880 | -2.09(-0.97%) |
May 07, 2020 | 206.52 | 218.74 | 206.52 | 216.32 | 584,217 | +6.66(+3.18%) |
May 06, 2020 | 213.71 | 215.67 | 209.57 | 209.66 | 487,653 | -2.72(-1.28%) |
May 05, 2020 | 212.12 | 216.57 | 211.09 | 212.38 | 522,117 | +1.94(+0.92%) |
May 04, 2020 | 202.88 | 211.07 | 200.66 | 210.44 | 526,092 | +4.76(+2.31%) |
May 01, 2020 | 206.94 | 208.59 | 203.26 | 205.69 | 452,814 | -6.33(-2.99%) |
Apr 30, 2020 | 213.98 | 213.98 | 207.94 | 212.02 | 503,816 | -4.45(-2.05%) |
Apr 29, 2020 | 219.23 | 220.96 | 214.55 | 216.46 | 317,704 | +1.53(+0.71%) |
Apr 28, 2020 | 224.99 | 226.18 | 211.97 | 214.94 | 342,355 | -4.00(-1.83%) |
Apr 27, 2020 | 212.97 | 219.52 | 210.57 | 218.94 | 316,394 | +9.09(+4.33%) |
Apr 24, 2020 | 211.07 | 212.81 | 204.56 | 209.85 | 729,937 | +0.31(+0.15%) |
Apr 23, 2020 | 212.05 | 212.05 | 206.83 | 209.54 | 995,043 | -3.01(-1.42%) |
Apr 22, 2020 | 211.04 | 214.68 | 209.21 | 212.56 | 493,415 | +5.15(+2.48%) |
Apr 21, 2020 | 203.98 | 209.63 | 203.39 | 207.41 | 504,807 | -2.70(-1.29%) |
Apr 20, 2020 | 223.55 | 223.55 | 209.92 | 210.11 | 500,816 | -16.45(-7.26%) |
Apr 17, 2020 | 218.63 | 227.76 | 217.80 | 226.56 | 715,431 | +12.86(+6.02%) |
Apr 16, 2020 | 214.41 | 215.08 | 208.51 | 213.69 | 756,670 | +0.55(+0.26%) |
Apr 15, 2020 | 210.80 | 216.34 | 207.69 | 213.15 | 719,019 | -6.27(-2.86%) |
Apr 14, 2020 | 214.22 | 220.61 | 211.88 | 219.42 | 731,070 | +11.13(+5.35%) |
Apr 13, 2020 | 212.44 | 215.82 | 205.03 | 208.28 | 558,373 | -6.22(-2.90%) |
Apr 09, 2020 | 208.25 | 221.20 | 206.68 | 214.50 | 923,129 | +11.15(+5.48%) |
Apr 08, 2020 | 186.99 | 205.10 | 184.95 | 203.35 | 791,147 | +16.93(+9.08%) |
Apr 07, 2020 | 193.73 | 196.15 | 185.26 | 186.42 | 655,233 | +1.75(+0.95%) |
Apr 06, 2020 | 175.45 | 186.61 | 174.76 | 184.67 | 639,581 | +18.89(+11.40%) |
Apr 03, 2020 | 167.66 | 175.02 | 163.75 | 165.78 | 549,871 | -3.13(-1.86%) |
Apr 02, 2020 | 165.03 | 176.26 | 164.45 | 168.91 | 815,009 | -5.08(-2.92%) |