Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 224.65 | 231.31 | 224.04 | 230.86 | 377,283 | +6.87(+3.07%) |
Jun 29, 2020 | 218.77 | 224.25 | 217.95 | 224.00 | 417,246 | +4.09(+1.86%) |
Jun 26, 2020 | 222.98 | 225.27 | 216.32 | 219.90 | 676,575 | -2.27(-1.02%) |
Jun 25, 2020 | 215.11 | 222.36 | 209.87 | 222.17 | 345,459 | +8.41(+3.93%) |
Jun 24, 2020 | 219.53 | 220.97 | 211.81 | 213.76 | 297,368 | -6.33(-2.87%) |
Jun 23, 2020 | 222.56 | 227.22 | 219.31 | 220.09 | 305,456 | -0.21(-0.10%) |
Jun 22, 2020 | 218.16 | 220.46 | 214.61 | 220.30 | 324,707 | +4.69(+2.17%) |
Jun 19, 2020 | 219.61 | 219.64 | 212.89 | 215.62 | 612,169 | -1.13(-0.52%) |
Jun 18, 2020 | 219.36 | 220.60 | 216.59 | 216.75 | 239,469 | -2.25(-1.03%) |
Jun 17, 2020 | 219.75 | 221.60 | 216.33 | 218.99 | 390,532 | +1.86(+0.86%) |
Jun 16, 2020 | 219.10 | 223.04 | 214.95 | 217.13 | 359,722 | +3.48(+1.63%) |
Jun 15, 2020 | 203.94 | 214.56 | 202.72 | 213.66 | 425,550 | +5.66(+2.72%) |
Jun 12, 2020 | 210.19 | 212.86 | 202.69 | 208.00 | 394,772 | +2.92(+1.42%) |
Jun 11, 2020 | 216.76 | 217.63 | 204.99 | 205.08 | 451,102 | -18.32(-8.20%) |
Jun 10, 2020 | 221.33 | 226.43 | 220.75 | 223.40 | 257,547 | +3.24(+1.47%) |
Jun 09, 2020 | 220.25 | 222.01 | 217.88 | 220.17 | 294,411 | -3.03(-1.36%) |
Jun 08, 2020 | 230.38 | 230.38 | 221.68 | 223.20 | 328,614 | -5.36(-2.34%) |
Jun 05, 2020 | 226.01 | 232.24 | 226.01 | 228.56 | 581,200 | +5.90(+2.65%) |
Jun 04, 2020 | 218.57 | 223.16 | 218.57 | 222.66 | 348,332 | +1.62(+0.73%) |
Jun 03, 2020 | 215.43 | 222.87 | 215.40 | 221.03 | 408,222 | +7.72(+3.62%) |
Jun 02, 2020 | 207.64 | 213.58 | 205.08 | 213.31 | 274,831 | +5.91(+2.85%) |
Jun 01, 2020 | 202.59 | 208.88 | 202.01 | 207.41 | 279,592 | +3.54(+1.74%) |
May 29, 2020 | 201.60 | 205.02 | 198.63 | 203.87 | 294,149 | +4.47(+2.24%) |
May 28, 2020 | 204.95 | 208.74 | 198.02 | 199.40 | 305,662 | -4.48(-2.20%) |
May 27, 2020 | 200.97 | 204.63 | 196.34 | 203.88 | 326,978 | +4.73(+2.38%) |
May 26, 2020 | 202.45 | 203.87 | 198.28 | 199.14 | 347,349 | +2.63(+1.34%) |
May 22, 2020 | 197.40 | 198.03 | 193.37 | 196.51 | 270,794 | -0.25(-0.13%) |
May 21, 2020 | 201.33 | 203.96 | 195.90 | 196.76 | 270,436 | -6.87(-3.37%) |
May 20, 2020 | 200.07 | 203.84 | 198.26 | 203.63 | 321,910 | +7.48(+3.82%) |
May 19, 2020 | 198.57 | 203.46 | 196.15 | 196.15 | 318,880 | -2.92(-1.47%) |
May 18, 2020 | 192.16 | 201.09 | 191.96 | 199.07 | 410,422 | +11.48(+6.12%) |
May 15, 2020 | 190.50 | 191.33 | 184.13 | 187.60 | 500,332 | -7.73(-3.96%) |
May 14, 2020 | 192.51 | 195.35 | 186.63 | 195.32 | 390,478 | +1.15(+0.59%) |
May 13, 2020 | 203.66 | 205.01 | 191.52 | 194.18 | 492,687 | -9.45(-4.64%) |
May 12, 2020 | 205.13 | 213.42 | 203.22 | 203.62 | 441,921 | -0.97(-0.48%) |
May 11, 2020 | 203.86 | 207.51 | 201.55 | 204.60 | 604,913 | -0.75(-0.36%) |
May 08, 2020 | 198.98 | 205.87 | 198.93 | 205.34 | 395,800 | +7.97(+4.04%) |
May 07, 2020 | 198.47 | 202.15 | 195.22 | 197.38 | 368,843 | +2.25(+1.16%) |
May 06, 2020 | 194.98 | 197.61 | 191.44 | 195.12 | 312,549 | +3.70(+1.94%) |
May 05, 2020 | 189.27 | 194.83 | 188.56 | 191.42 | 338,872 | +6.97(+3.78%) |
May 04, 2020 | 181.38 | 185.14 | 175.88 | 184.45 | 333,341 | +0.75(+0.41%) |
May 01, 2020 | 189.92 | 192.90 | 182.33 | 183.70 | 470,907 | -10.60(-5.46%) |
Apr 30, 2020 | 196.54 | 198.18 | 192.74 | 194.30 | 330,276 | -3.54(-1.79%) |
Apr 29, 2020 | 193.40 | 202.95 | 190.98 | 197.84 | 874,849 | +11.90(+6.40%) |
Apr 28, 2020 | 190.50 | 193.28 | 185.53 | 185.94 | 402,157 | -2.49(-1.32%) |
Apr 27, 2020 | 183.94 | 188.97 | 182.27 | 188.43 | 282,437 | +7.61(+4.21%) |
Apr 24, 2020 | 178.45 | 181.24 | 173.79 | 180.82 | 261,741 | +4.64(+2.63%) |
Apr 23, 2020 | 179.65 | 183.37 | 175.58 | 176.19 | 293,559 | -3.41(-1.90%) |
Apr 22, 2020 | 177.91 | 181.70 | 177.13 | 179.60 | 395,194 | +7.44(+4.32%) |
Apr 21, 2020 | 176.40 | 178.11 | 168.71 | 172.16 | 305,260 | -6.90(-3.85%) |
Apr 20, 2020 | 177.33 | 181.17 | 176.16 | 179.06 | 196,996 | -1.50(-0.83%) |
Apr 17, 2020 | 179.81 | 183.70 | 177.58 | 180.56 | 301,146 | +1.91(+1.07%) |
Apr 16, 2020 | 175.53 | 179.75 | 174.17 | 178.65 | 334,412 | +5.14(+2.96%) |
Apr 15, 2020 | 173.95 | 175.75 | 172.12 | 173.50 | 356,488 | -5.22(-2.92%) |
Apr 14, 2020 | 171.25 | 179.58 | 169.47 | 178.72 | 320,380 | +11.64(+6.97%) |
Apr 13, 2020 | 162.88 | 168.24 | 159.64 | 167.08 | 235,195 | +3.86(+2.36%) |
Apr 09, 2020 | 170.82 | 171.86 | 160.40 | 163.22 | 428,827 | -5.39(-3.20%) |
Apr 08, 2020 | 165.68 | 171.71 | 164.05 | 168.61 | 501,832 | +6.44(+3.97%) |
Apr 07, 2020 | 165.23 | 171.67 | 160.14 | 162.17 | 597,140 | -3.06(-1.85%) |
Apr 06, 2020 | 156.12 | 165.23 | 155.78 | 165.23 | 402,858 | +16.12(+10.81%) |
Apr 03, 2020 | 152.10 | 154.09 | 146.78 | 149.12 | 218,837 | -3.99(-2.60%) |
Apr 02, 2020 | 154.40 | 155.09 | 147.90 | 153.10 | 411,360 | -1.85(-1.19%) |