Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 213.00 | 213.15 | 203.55 | 206.85 | 28,162 | -5.25(-2.48%) |
Jun 29, 2020 | 212.55 | 216.75 | 205.35 | 212.10 | 18,643 | +1.35(+0.64%) |
Jun 26, 2020 | 216.00 | 218.32 | 203.40 | 210.75 | 68,106 | -6.60(-3.04%) |
Jun 25, 2020 | 217.65 | 231.23 | 214.50 | 217.35 | 15,649 | -1.50(-0.69%) |
Jun 24, 2020 | 233.40 | 236.10 | 218.40 | 218.85 | 16,823 | -17.55(-7.42%) |
Jun 23, 2020 | 224.85 | 246.15 | 223.20 | 236.40 | 35,925 | +13.35(+5.99%) |
Jun 22, 2020 | 218.85 | 224.85 | 213.68 | 223.05 | 26,851 | +5.55(+2.55%) |
Jun 19, 2020 | 219.15 | 221.85 | 214.05 | 217.50 | 52,120 | -0.75(-0.34%) |
Jun 18, 2020 | 221.40 | 226.35 | 216.60 | 218.25 | 23,913 | -3.30(-1.49%) |
Jun 17, 2020 | 226.20 | 231.75 | 219.75 | 221.55 | 35,406 | -1.65(-0.74%) |
Jun 16, 2020 | 234.15 | 237.30 | 218.70 | 223.20 | 23,552 | -4.35(-1.91%) |
Jun 15, 2020 | 209.40 | 231.00 | 208.50 | 227.55 | 29,119 | +15.30(+7.21%) |
Jun 12, 2020 | 223.95 | 228.90 | 208.35 | 212.25 | 16,786 | -4.65(-2.14%) |
Jun 11, 2020 | 225.00 | 230.25 | 216.45 | 216.90 | 17,389 | -12.45(-5.43%) |
Jun 10, 2020 | 235.35 | 237.60 | 225.30 | 229.35 | 17,918 | -4.80(-2.05%) |
Jun 09, 2020 | 225.75 | 237.30 | 221.70 | 234.15 | 16,995 | +6.75(+2.97%) |
Jun 08, 2020 | 214.35 | 228.60 | 208.35 | 227.40 | 17,233 | +13.80(+6.46%) |
Jun 05, 2020 | 223.95 | 225.45 | 211.35 | 213.60 | 21,226 | -10.65(-4.75%) |
Jun 04, 2020 | 238.80 | 243.00 | 223.95 | 224.25 | 30,221 | -16.50(-6.85%) |
Jun 03, 2020 | 240.15 | 245.25 | 234.15 | 240.75 | 18,690 | +2.40(+1.01%) |
Jun 02, 2020 | 233.85 | 238.95 | 228.15 | 238.35 | 24,623 | +4.50(+1.92%) |
Jun 01, 2020 | 232.05 | 243.60 | 227.25 | 233.85 | 22,867 | +1.05(+0.45%) |
May 29, 2020 | 229.95 | 236.25 | 220.05 | 232.80 | 59,726 | +1.35(+0.58%) |
May 28, 2020 | 239.85 | 241.05 | 228.30 | 231.45 | 18,641 | -6.90(-2.89%) |
May 27, 2020 | 236.55 | 242.55 | 228.75 | 238.35 | 26,263 | -3.90(-1.61%) |
May 26, 2020 | 247.35 | 248.25 | 238.65 | 242.25 | 24,558 | +0.75(+0.31%) |
May 22, 2020 | 240.90 | 242.25 | 233.55 | 241.50 | 16,626 | +3.00(+1.26%) |
May 21, 2020 | 259.35 | 259.50 | 237.75 | 238.50 | 23,276 | -21.30(-8.20%) |
May 20, 2020 | 244.80 | 269.85 | 238.95 | 259.80 | 43,650 | +21.15(+8.86%) |
May 19, 2020 | 236.25 | 246.75 | 235.95 | 238.65 | 28,318 | +3.30(+1.40%) |
May 18, 2020 | 249.30 | 256.20 | 233.40 | 235.35 | 52,577 | -5.40(-2.24%) |
May 15, 2020 | 224.10 | 244.80 | 221.85 | 240.75 | 38,300 | +15.97(+7.11%) |
May 14, 2020 | 223.80 | 232.95 | 217.35 | 224.78 | 12,706 | -4.12(-1.80%) |
May 13, 2020 | 256.80 | 256.80 | 220.05 | 228.90 | 22,069 | -24.00(-9.49%) |
May 12, 2020 | 270.30 | 275.10 | 248.55 | 252.90 | 25,684 | -11.55(-4.37%) |
May 11, 2020 | 253.35 | 276.60 | 248.12 | 264.45 | 44,885 | +9.60(+3.77%) |
May 08, 2020 | 255.00 | 261.00 | 250.35 | 254.85 | 14,020 | +0.90(+0.35%) |
May 07, 2020 | 257.55 | 257.70 | 243.90 | 253.95 | 12,765 | +0.60(+0.24%) |
May 06, 2020 | 245.85 | 256.50 | 244.35 | 253.35 | 13,212 | +8.25(+3.37%) |
May 05, 2020 | 248.55 | 253.95 | 242.10 | 245.10 | 9,985 | -1.35(-0.55%) |
May 04, 2020 | 232.05 | 249.75 | 228.45 | 246.45 | 7,556 | +13.35(+5.73%) |
May 01, 2020 | 238.65 | 239.70 | 222.60 | 233.10 | 14,726 | -10.35(-4.25%) |
Apr 30, 2020 | 257.70 | 257.70 | 236.55 | 243.45 | 10,324 | -10.50(-4.13%) |
Apr 29, 2020 | 245.85 | 258.90 | 237.75 | 253.95 | 18,239 | +8.25(+3.36%) |
Apr 28, 2020 | 259.20 | 259.20 | 244.05 | 245.70 | 21,558 | -8.25(-3.25%) |
Apr 27, 2020 | 258.75 | 264.90 | 253.80 | 253.95 | 18,652 | -1.05(-0.41%) |
Apr 24, 2020 | 252.30 | 259.50 | 250.80 | 255.00 | 17,106 | +6.30(+2.53%) |
Apr 23, 2020 | 251.70 | 257.10 | 246.01 | 248.70 | 9,702 | -2.85(-1.13%) |
Apr 22, 2020 | 256.20 | 259.20 | 251.25 | 251.55 | 10,160 | -3.90(-1.53%) |
Apr 21, 2020 | 242.25 | 259.80 | 236.25 | 255.45 | 39,562 | +9.45(+3.84%) |
Apr 20, 2020 | 240.60 | 255.00 | 240.60 | 246.00 | 16,463 | +0.90(+0.37%) |
Apr 17, 2020 | 247.80 | 250.39 | 235.20 | 245.10 | 16,486 | +5.40(+2.25%) |
Apr 16, 2020 | 237.15 | 249.00 | 227.10 | 239.70 | 13,722 | +2.10(+0.88%) |
Apr 15, 2020 | 230.10 | 243.15 | 223.65 | 237.60 | 10,304 | +1.05(+0.44%) |
Apr 14, 2020 | 239.70 | 243.75 | 229.35 | 236.55 | 10,989 | +0.45(+0.19%) |
Apr 13, 2020 | 225.30 | 239.70 | 220.95 | 236.10 | 7,634 | +10.20(+4.52%) |
Apr 09, 2020 | 224.40 | 232.35 | 221.55 | 225.90 | 12,006 | +6.90(+3.15%) |
Apr 08, 2020 | 213.45 | 221.25 | 207.75 | 219.00 | 15,546 | +9.75(+4.66%) |
Apr 07, 2020 | 213.15 | 217.50 | 206.03 | 209.25 | 10,509 | +1.65(+0.79%) |
Apr 06, 2020 | 193.35 | 209.70 | 193.35 | 207.60 | 13,473 | +23.40(+12.70%) |
Apr 03, 2020 | 190.95 | 202.75 | 181.35 | 184.20 | 11,593 | -7.65(-3.99%) |
Apr 02, 2020 | 190.50 | 193.50 | 183.30 | 191.85 | 9,363 | +3.00(+1.59%) |