Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 239.10 | 256.80 | 238.50 | 251.70 | 87,134 | +14.40(+6.07%) |
Jun 29, 2020 | 235.50 | 247.80 | 229.80 | 237.30 | 69,521 | +3.30(+1.41%) |
Jun 26, 2020 | 235.50 | 238.80 | 226.50 | 234.00 | 71,970 | -1.80(-0.76%) |
Jun 25, 2020 | 238.80 | 248.10 | 233.10 | 235.80 | 65,269 | -3.00(-1.26%) |
Jun 24, 2020 | 243.60 | 257.70 | 238.50 | 238.80 | 64,603 | -5.70(-2.33%) |
Jun 23, 2020 | 240.00 | 245.40 | 233.70 | 244.50 | 43,971 | +9.30(+3.95%) |
Jun 22, 2020 | 233.70 | 239.10 | 226.80 | 235.20 | 52,254 | +4.80(+2.08%) |
Jun 19, 2020 | 241.50 | 252.90 | 230.40 | 230.40 | 154,953 | -8.70(-3.64%) |
Jun 18, 2020 | 232.50 | 240.30 | 231.00 | 239.10 | 36,704 | +4.50(+1.92%) |
Jun 17, 2020 | 236.10 | 243.00 | 228.30 | 234.60 | 63,207 | +7.20(+3.17%) |
Jun 16, 2020 | 219.60 | 230.40 | 217.20 | 227.40 | 49,972 | +13.20(+6.16%) |
Jun 15, 2020 | 205.20 | 219.30 | 201.60 | 214.20 | 38,320 | +6.90(+3.33%) |
Jun 12, 2020 | 207.60 | 213.72 | 200.70 | 207.30 | 31,320 | +6.30(+3.13%) |
Jun 11, 2020 | 216.60 | 218.70 | 199.80 | 201.00 | 51,527 | -18.30(-8.34%) |
Jun 10, 2020 | 214.50 | 235.50 | 211.80 | 219.30 | 112,712 | +9.00(+4.28%) |
Jun 09, 2020 | 214.50 | 217.80 | 209.40 | 210.30 | 33,568 | -4.20(-1.96%) |
Jun 08, 2020 | 210.00 | 217.80 | 204.30 | 214.50 | 64,274 | +7.80(+3.77%) |
Jun 05, 2020 | 214.50 | 216.00 | 204.00 | 206.70 | 54,630 | +0.00(+0.00%) |
Jun 04, 2020 | 210.60 | 214.80 | 205.50 | 206.70 | 45,553 | -3.00(-1.43%) |
Jun 03, 2020 | 214.50 | 226.50 | 207.00 | 209.70 | 65,798 | -1.80(-0.85%) |
Jun 02, 2020 | 219.60 | 220.80 | 206.40 | 211.50 | 45,155 | -7.80(-3.56%) |
Jun 01, 2020 | 222.00 | 226.52 | 216.60 | 219.30 | 31,395 | -4.50(-2.01%) |
May 29, 2020 | 230.70 | 230.70 | 211.80 | 223.80 | 69,916 | -0.60(-0.27%) |
May 28, 2020 | 236.10 | 240.60 | 221.40 | 224.40 | 49,004 | -6.30(-2.73%) |
May 27, 2020 | 243.30 | 245.70 | 219.30 | 230.70 | 39,668 | -9.60(-4.00%) |
May 26, 2020 | 250.50 | 259.80 | 237.00 | 240.30 | 50,631 | -1.50(-0.62%) |
May 22, 2020 | 235.50 | 249.60 | 231.00 | 241.80 | 80,483 | +12.00(+5.22%) |
May 21, 2020 | 220.50 | 230.10 | 216.90 | 229.80 | 36,907 | +10.80(+4.93%) |
May 20, 2020 | 217.50 | 222.90 | 215.40 | 219.00 | 26,910 | +6.30(+2.96%) |
May 19, 2020 | 210.30 | 220.50 | 210.30 | 212.70 | 26,844 | +0.60(+0.28%) |
May 18, 2020 | 209.70 | 217.20 | 208.50 | 212.10 | 39,503 | +6.15(+2.99%) |
May 15, 2020 | 192.90 | 206.85 | 190.50 | 205.95 | 28,840 | +10.65(+5.45%) |
May 14, 2020 | 190.80 | 197.10 | 184.80 | 195.30 | 26,762 | +0.30(+0.15%) |
May 13, 2020 | 208.20 | 211.80 | 186.00 | 195.00 | 41,650 | -9.00(-4.41%) |
May 12, 2020 | 202.20 | 213.30 | 194.40 | 204.00 | 52,628 | +4.80(+2.41%) |
May 11, 2020 | 197.70 | 205.80 | 195.30 | 199.20 | 33,533 | +1.65(+0.84%) |
May 08, 2020 | 201.60 | 207.00 | 197.10 | 197.55 | 27,986 | -2.55(-1.27%) |
May 07, 2020 | 202.80 | 203.70 | 198.60 | 200.10 | 23,123 | +0.60(+0.30%) |
May 06, 2020 | 195.60 | 202.80 | 194.10 | 199.50 | 23,348 | +4.80(+2.47%) |
May 05, 2020 | 194.70 | 196.80 | 190.20 | 194.70 | 25,936 | -0.30(-0.15%) |
May 04, 2020 | 178.80 | 195.30 | 177.30 | 195.00 | 24,811 | +14.40(+7.97%) |
May 01, 2020 | 192.60 | 192.70 | 172.50 | 180.60 | 24,540 | -13.80(-7.10%) |
Apr 30, 2020 | 194.40 | 200.10 | 189.30 | 194.40 | 25,565 | +0.90(+0.47%) |
Apr 29, 2020 | 189.60 | 195.60 | 183.90 | 193.50 | 38,338 | +7.20(+3.86%) |
Apr 28, 2020 | 188.40 | 188.40 | 182.40 | 186.30 | 20,364 | +1.50(+0.81%) |
Apr 27, 2020 | 182.40 | 189.90 | 179.70 | 184.80 | 29,047 | +5.70(+3.18%) |
Apr 24, 2020 | 178.50 | 180.60 | 172.50 | 179.10 | 21,476 | +1.80(+1.02%) |
Apr 23, 2020 | 179.70 | 186.90 | 175.80 | 177.30 | 29,051 | -0.30(-0.17%) |
Apr 22, 2020 | 174.90 | 179.40 | 169.20 | 177.60 | 20,502 | +6.90(+4.04%) |
Apr 21, 2020 | 177.30 | 178.20 | 165.90 | 170.70 | 17,851 | -5.10(-2.90%) |
Apr 20, 2020 | 176.70 | 186.00 | 174.00 | 175.80 | 34,823 | -2.70(-1.51%) |
Apr 17, 2020 | 176.40 | 180.60 | 167.40 | 178.50 | 27,163 | +9.60(+5.68%) |
Apr 16, 2020 | 181.20 | 182.70 | 164.40 | 168.90 | 38,138 | -10.50(-5.85%) |
Apr 15, 2020 | 176.10 | 182.70 | 172.80 | 179.40 | 25,558 | -0.60(-0.33%) |
Apr 14, 2020 | 180.00 | 187.20 | 177.90 | 180.00 | 37,513 | +2.70(+1.52%) |
Apr 13, 2020 | 175.20 | 178.50 | 169.50 | 177.30 | 29,632 | +4.80(+2.78%) |
Apr 09, 2020 | 159.00 | 172.50 | 159.00 | 172.50 | 29,000 | +15.60(+9.94%) |
Apr 08, 2020 | 155.70 | 159.00 | 150.00 | 156.90 | 19,673 | +3.60(+2.35%) |
Apr 07, 2020 | 159.60 | 162.00 | 148.50 | 153.30 | 24,588 | -2.40(-1.54%) |
Apr 06, 2020 | 153.90 | 158.70 | 149.10 | 155.70 | 26,297 | +9.00(+6.13%) |
Apr 03, 2020 | 146.70 | 149.70 | 141.00 | 146.70 | 13,926 | +0.00(+0.00%) |
Apr 02, 2020 | 144.30 | 151.50 | 139.20 | 146.70 | 22,469 | +3.00(+2.09%) |