Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 200.28 | 202.41 | 197.19 | 201.22 | 571,628 | +0.07(+0.03%) |
Jun 29, 2020 | 198.56 | 204.42 | 198.56 | 201.15 | 445,327 | +3.61(+1.83%) |
Jun 26, 2020 | 199.82 | 199.82 | 193.66 | 197.53 | 1,033,894 | -2.96(-1.48%) |
Jun 25, 2020 | 199.78 | 201.51 | 197.00 | 200.50 | 679,547 | -0.64(-0.32%) |
Jun 24, 2020 | 204.84 | 204.84 | 199.43 | 201.14 | 646,623 | -5.33(-2.58%) |
Jun 23, 2020 | 207.23 | 207.80 | 203.90 | 206.47 | 568,706 | +2.16(+1.06%) |
Jun 22, 2020 | 203.49 | 205.53 | 199.20 | 204.30 | 479,877 | -1.25(-0.61%) |
Jun 19, 2020 | 209.22 | 212.16 | 204.38 | 205.55 | 596,765 | -0.97(-0.47%) |
Jun 18, 2020 | 203.67 | 209.47 | 202.27 | 206.52 | 475,813 | +1.25(+0.61%) |
Jun 17, 2020 | 210.69 | 210.69 | 203.91 | 205.27 | 519,983 | -3.31(-1.59%) |
Jun 16, 2020 | 213.06 | 216.00 | 203.10 | 208.58 | 1,198,991 | +14.55(+7.50%) |
Jun 15, 2020 | 185.45 | 195.20 | 183.44 | 194.03 | 363,005 | +2.08(+1.09%) |
Jun 12, 2020 | 191.94 | 194.43 | 187.49 | 191.94 | 615,758 | +7.95(+4.32%) |
Jun 11, 2020 | 191.31 | 194.62 | 183.36 | 184.00 | 820,079 | -15.29(-7.67%) |
Jun 10, 2020 | 201.87 | 203.33 | 198.23 | 199.29 | 521,660 | -4.15(-2.04%) |
Jun 09, 2020 | 212.08 | 213.77 | 202.99 | 203.44 | 821,563 | -12.96(-5.99%) |
Jun 08, 2020 | 222.23 | 224.49 | 214.08 | 216.39 | 563,760 | -3.19(-1.45%) |
Jun 05, 2020 | 217.44 | 223.09 | 215.62 | 219.59 | 1,386,020 | +13.57(+6.59%) |
Jun 04, 2020 | 202.48 | 206.76 | 201.86 | 206.02 | 511,205 | +1.54(+0.75%) |
Jun 03, 2020 | 203.03 | 207.09 | 203.03 | 204.48 | 694,239 | +5.01(+2.51%) |
Jun 02, 2020 | 192.62 | 199.88 | 190.94 | 199.47 | 817,828 | +8.59(+4.50%) |
Jun 01, 2020 | 186.27 | 192.33 | 186.27 | 190.88 | 763,588 | +3.77(+2.01%) |
May 29, 2020 | 189.87 | 190.76 | 186.13 | 187.11 | 721,498 | -4.69(-2.44%) |
May 28, 2020 | 200.89 | 200.94 | 191.25 | 191.80 | 717,808 | -4.78(-2.43%) |
May 27, 2020 | 188.78 | 197.44 | 188.10 | 196.58 | 1,259,005 | +13.00(+7.08%) |
May 26, 2020 | 180.58 | 184.32 | 178.58 | 183.58 | 682,707 | +9.03(+5.18%) |
May 22, 2020 | 176.98 | 177.72 | 172.24 | 174.55 | 447,717 | +1.03(+0.59%) |
May 21, 2020 | 173.16 | 178.18 | 171.49 | 173.52 | 482,098 | -0.46(-0.26%) |
May 20, 2020 | 171.35 | 176.16 | 171.35 | 173.97 | 482,622 | +4.13(+2.43%) |
May 19, 2020 | 175.48 | 175.86 | 169.52 | 169.84 | 494,293 | -5.85(-3.33%) |
May 18, 2020 | 169.26 | 177.56 | 169.26 | 175.69 | 687,575 | +12.43(+7.62%) |
May 15, 2020 | 163.15 | 168.55 | 161.76 | 163.26 | 513,501 | -0.91(-0.56%) |
May 14, 2020 | 153.37 | 165.68 | 147.59 | 164.17 | 780,346 | +8.14(+5.22%) |
May 13, 2020 | 163.20 | 164.23 | 155.20 | 156.03 | 765,310 | -8.56(-5.20%) |
May 12, 2020 | 166.57 | 167.41 | 163.91 | 164.59 | 639,752 | -1.06(-0.64%) |
May 11, 2020 | 169.30 | 169.30 | 163.92 | 165.65 | 796,892 | -5.89(-3.43%) |
May 08, 2020 | 178.46 | 178.76 | 170.70 | 171.53 | 581,034 | -3.01(-1.73%) |
May 07, 2020 | 171.15 | 178.92 | 170.84 | 174.55 | 550,238 | +5.05(+2.98%) |
May 06, 2020 | 178.28 | 179.29 | 169.25 | 169.49 | 1,092,963 | -6.82(-3.87%) |
May 05, 2020 | 182.67 | 184.25 | 170.39 | 176.31 | 1,432,345 | -8.88(-4.79%) |
May 04, 2020 | 179.03 | 186.68 | 175.37 | 185.19 | 762,416 | +3.94(+2.18%) |
May 01, 2020 | 182.18 | 183.38 | 176.71 | 181.25 | 468,822 | -3.54(-1.91%) |
Apr 30, 2020 | 189.66 | 189.66 | 182.22 | 184.78 | 601,499 | -7.39(-3.85%) |
Apr 29, 2020 | 188.47 | 193.73 | 188.43 | 192.18 | 783,737 | +8.47(+4.61%) |
Apr 28, 2020 | 182.21 | 188.65 | 180.83 | 183.71 | 791,921 | +6.91(+3.91%) |
Apr 27, 2020 | 174.05 | 181.71 | 173.40 | 176.80 | 742,238 | +4.53(+2.63%) |
Apr 24, 2020 | 176.55 | 177.63 | 170.53 | 172.27 | 599,153 | -0.38(-0.22%) |
Apr 23, 2020 | 171.65 | 174.97 | 169.64 | 172.65 | 611,393 | +0.67(+0.39%) |
Apr 22, 2020 | 174.85 | 176.82 | 171.95 | 171.98 | 984,460 | -2.14(-1.23%) |
Apr 21, 2020 | 180.03 | 181.53 | 173.14 | 174.12 | 859,318 | -9.12(-4.98%) |
Apr 20, 2020 | 189.48 | 189.78 | 183.14 | 183.24 | 639,319 | -9.94(-5.14%) |
Apr 17, 2020 | 187.73 | 193.76 | 186.65 | 193.18 | 685,629 | +11.10(+6.10%) |
Apr 16, 2020 | 187.90 | 188.17 | 179.02 | 182.07 | 703,154 | -6.52(-3.46%) |
Apr 15, 2020 | 191.04 | 192.22 | 183.78 | 188.59 | 711,080 | -8.78(-4.45%) |
Apr 14, 2020 | 195.63 | 198.19 | 192.70 | 197.37 | 379,186 | +5.46(+2.84%) |
Apr 13, 2020 | 200.80 | 200.80 | 191.12 | 191.91 | 531,657 | -10.32(-5.10%) |
Apr 09, 2020 | 194.09 | 208.36 | 194.09 | 202.23 | 1,054,901 | +11.09(+5.80%) |
Apr 08, 2020 | 180.83 | 192.34 | 178.66 | 191.14 | 801,046 | +11.03(+6.12%) |
Apr 07, 2020 | 178.47 | 190.15 | 176.17 | 180.11 | 973,565 | +8.22(+4.78%) |
Apr 06, 2020 | 170.45 | 174.06 | 167.73 | 171.89 | 1,388,088 | +7.24(+4.40%) |
Apr 03, 2020 | 174.17 | 174.36 | 157.39 | 164.66 | 1,364,052 | -10.53(-6.01%) |
Apr 02, 2020 | 181.16 | 183.91 | 170.97 | 175.19 | 1,304,874 | -5.60(-3.10%) |