Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 202.63 | 207.19 | 202.42 | 206.37 | 54,612 | +3.83(+1.89%) |
Jun 29, 2020 | 202.17 | 203.01 | 200.92 | 202.55 | 54,298 | +1.17(+0.58%) |
Jun 26, 2020 | 203.72 | 203.72 | 200.23 | 201.38 | 91,637 | -2.43(-1.19%) |
Jun 25, 2020 | 201.86 | 203.97 | 199.98 | 203.81 | 50,551 | +2.28(+1.13%) |
Jun 24, 2020 | 205.88 | 205.93 | 200.26 | 201.53 | 263,256 | -5.51(-2.66%) |
Jun 23, 2020 | 207.68 | 208.62 | 206.84 | 207.04 | 63,588 | +0.80(+0.39%) |
Jun 22, 2020 | 205.98 | 206.38 | 203.97 | 206.24 | 61,221 | -0.27(-0.13%) |
Jun 19, 2020 | 207.25 | 207.54 | 204.72 | 206.51 | 71,575 | +1.91(+0.94%) |
Jun 18, 2020 | 204.11 | 204.87 | 203.35 | 204.59 | 103,171 | -0.47(-0.23%) |
Jun 17, 2020 | 206.28 | 206.50 | 204.53 | 205.06 | 58,886 | -0.23(-0.11%) |
Jun 16, 2020 | 205.02 | 206.36 | 201.96 | 205.29 | 124,030 | +4.71(+2.35%) |
Jun 15, 2020 | 196.80 | 201.46 | 195.43 | 200.58 | 158,752 | +0.93(+0.47%) |
Jun 12, 2020 | 202.47 | 203.28 | 196.36 | 199.65 | 325,379 | +1.52(+0.77%) |
Jun 11, 2020 | 206.99 | 206.99 | 198.01 | 198.13 | 108,104 | -11.66(-5.56%) |
Jun 10, 2020 | 211.09 | 211.11 | 209.26 | 209.80 | 43,263 | -0.34(-0.16%) |
Jun 09, 2020 | 211.83 | 212.80 | 209.94 | 210.14 | 52,879 | -2.16(-1.02%) |
Jun 08, 2020 | 209.99 | 212.30 | 209.99 | 212.30 | 52,987 | +1.46(+0.69%) |
Jun 05, 2020 | 208.78 | 212.10 | 207.82 | 210.84 | 166,095 | +3.22(+1.55%) |
Jun 04, 2020 | 208.43 | 209.57 | 206.41 | 207.62 | 121,263 | -1.95(-0.93%) |
Jun 03, 2020 | 210.69 | 210.69 | 208.84 | 209.57 | 97,866 | -0.43(-0.20%) |
Jun 02, 2020 | 208.76 | 210.00 | 207.64 | 210.00 | 386,167 | +1.00(+0.48%) |
Jun 01, 2020 | 209.45 | 209.66 | 207.53 | 208.99 | 205,101 | -1.45(-0.69%) |
May 29, 2020 | 208.46 | 211.12 | 206.18 | 210.44 | 160,541 | +1.96(+0.94%) |
May 28, 2020 | 207.42 | 210.39 | 207.42 | 208.49 | 198,835 | +2.89(+1.41%) |
May 27, 2020 | 204.22 | 205.62 | 200.60 | 205.60 | 192,055 | +1.59(+0.78%) |
May 26, 2020 | 208.19 | 208.19 | 203.59 | 204.00 | 113,801 | -0.31(-0.15%) |
May 22, 2020 | 203.95 | 204.62 | 203.03 | 204.31 | 48,728 | +0.49(+0.24%) |
May 21, 2020 | 205.05 | 205.05 | 202.90 | 203.82 | 54,482 | -1.68(-0.82%) |
May 20, 2020 | 207.08 | 207.35 | 205.10 | 205.50 | 45,661 | +0.47(+0.23%) |
May 19, 2020 | 207.48 | 207.89 | 205.03 | 205.03 | 61,137 | -2.94(-1.41%) |
May 18, 2020 | 209.94 | 210.59 | 207.55 | 207.97 | 85,361 | +2.44(+1.19%) |
May 15, 2020 | 202.49 | 205.79 | 202.49 | 205.53 | 213,252 | +1.61(+0.79%) |
May 14, 2020 | 199.91 | 203.92 | 199.77 | 203.92 | 80,687 | +2.33(+1.16%) |
May 13, 2020 | 204.29 | 205.12 | 200.24 | 201.59 | 85,444 | -2.55(-1.25%) |
May 12, 2020 | 208.46 | 208.88 | 204.05 | 204.14 | 59,505 | -3.06(-1.48%) |
May 11, 2020 | 202.31 | 207.61 | 202.31 | 207.20 | 76,908 | +3.93(+1.93%) |
May 08, 2020 | 204.70 | 204.70 | 202.79 | 203.27 | 77,965 | +0.88(+0.43%) |
May 07, 2020 | 204.36 | 204.36 | 201.96 | 202.39 | 47,375 | +0.37(+0.18%) |
May 06, 2020 | 204.84 | 204.84 | 202.02 | 202.02 | 118,090 | -1.51(-0.74%) |
May 05, 2020 | 200.92 | 205.10 | 200.92 | 203.53 | 294,283 | +4.38(+2.20%) |
May 04, 2020 | 198.28 | 199.55 | 197.14 | 199.15 | 220,262 | +0.45(+0.23%) |
May 01, 2020 | 200.57 | 200.57 | 197.28 | 198.70 | 68,743 | -3.68(-1.82%) |
Apr 30, 2020 | 202.71 | 204.19 | 201.90 | 202.38 | 70,373 | -1.25(-0.61%) |
Apr 29, 2020 | 204.91 | 205.17 | 202.76 | 203.63 | 100,840 | +1.47(+0.73%) |
Apr 28, 2020 | 207.82 | 207.82 | 202.07 | 202.16 | 81,123 | -4.59(-2.22%) |
Apr 27, 2020 | 205.87 | 207.51 | 205.13 | 206.75 | 48,779 | +3.21(+1.58%) |
Apr 24, 2020 | 202.70 | 204.28 | 201.14 | 203.55 | 93,998 | +2.69(+1.34%) |
Apr 23, 2020 | 201.51 | 203.91 | 200.82 | 200.85 | 141,486 | +1.26(+0.63%) |
Apr 22, 2020 | 200.22 | 200.69 | 198.53 | 199.59 | 441,740 | +2.89(+1.47%) |
Apr 21, 2020 | 200.37 | 200.41 | 196.48 | 196.70 | 111,419 | -6.33(-3.12%) |
Apr 20, 2020 | 202.99 | 205.68 | 202.28 | 203.03 | 257,479 | -1.35(-0.66%) |
Apr 17, 2020 | 205.30 | 205.30 | 201.33 | 204.38 | 156,140 | +4.39(+2.19%) |
Apr 16, 2020 | 197.13 | 200.23 | 196.34 | 200.00 | 109,167 | +4.28(+2.19%) |
Apr 15, 2020 | 194.11 | 196.52 | 192.69 | 195.71 | 120,987 | -0.90(-0.46%) |
Apr 14, 2020 | 193.91 | 196.93 | 193.19 | 196.61 | 82,267 | +6.77(+3.56%) |
Apr 13, 2020 | 191.52 | 191.52 | 187.55 | 189.84 | 36,257 | -1.70(-0.89%) |
Apr 09, 2020 | 192.10 | 192.61 | 190.02 | 191.54 | 88,130 | +0.76(+0.40%) |
Apr 08, 2020 | 184.52 | 191.14 | 179.72 | 190.78 | 180,386 | +8.01(+4.39%) |
Apr 07, 2020 | 189.22 | 189.22 | 182.76 | 182.76 | 141,699 | -1.56(-0.85%) |
Apr 06, 2020 | 181.28 | 185.55 | 180.33 | 184.33 | 121,888 | +9.21(+5.26%) |
Apr 03, 2020 | 176.45 | 177.49 | 173.42 | 175.12 | 38,563 | -1.81(-1.02%) |
Apr 02, 2020 | 171.16 | 177.39 | 169.98 | 176.93 | 41,890 | +4.53(+2.63%) |