Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 180.40 | 184.95 | 179.30 | 184.31 | 228,094 | +4.15(+2.30%) |
Jun 29, 2020 | 172.92 | 180.31 | 171.49 | 180.16 | 140,842 | +7.85(+4.56%) |
Jun 26, 2020 | 173.97 | 175.12 | 171.05 | 172.31 | 217,300 | -1.72(-0.99%) |
Jun 25, 2020 | 170.65 | 174.49 | 170.57 | 174.03 | 217,470 | +1.39(+0.81%) |
Jun 24, 2020 | 179.02 | 179.02 | 172.11 | 172.64 | 119,696 | -6.93(-3.86%) |
Jun 23, 2020 | 180.03 | 183.33 | 179.01 | 179.57 | 218,875 | +0.57(+0.32%) |
Jun 22, 2020 | 178.06 | 179.97 | 177.04 | 179.00 | 135,960 | +0.24(+0.13%) |
Jun 19, 2020 | 180.57 | 182.01 | 176.92 | 178.76 | 239,700 | -0.18(-0.10%) |
Jun 18, 2020 | 182.50 | 182.79 | 178.36 | 178.94 | 177,901 | -4.38(-2.39%) |
Jun 17, 2020 | 179.55 | 184.73 | 178.44 | 183.32 | 159,626 | +5.32(+2.99%) |
Jun 16, 2020 | 180.83 | 181.52 | 177.41 | 178.00 | 257,648 | +1.08(+0.61%) |
Jun 15, 2020 | 175.57 | 179.98 | 175.24 | 176.92 | 207,271 | -1.14(-0.64%) |
Jun 12, 2020 | 185.94 | 186.46 | 175.18 | 178.06 | 200,200 | -2.21(-1.23%) |
Jun 11, 2020 | 180.07 | 185.90 | 179.96 | 180.27 | 184,899 | -4.75(-2.57%) |
Jun 10, 2020 | 193.11 | 193.11 | 184.04 | 185.02 | 216,271 | -8.24(-4.26%) |
Jun 09, 2020 | 202.69 | 202.69 | 192.91 | 193.26 | 199,685 | -9.37(-4.62%) |
Jun 08, 2020 | 198.49 | 203.79 | 198.49 | 202.63 | 119,473 | +2.74(+1.37%) |
Jun 05, 2020 | 195.30 | 201.45 | 190.37 | 199.89 | 193,000 | +6.65(+3.44%) |
Jun 04, 2020 | 199.09 | 199.09 | 188.82 | 193.24 | 162,831 | -6.26(-3.14%) |
Jun 03, 2020 | 197.35 | 200.08 | 195.65 | 199.50 | 151,812 | +2.60(+1.32%) |
Jun 02, 2020 | 201.37 | 202.01 | 195.92 | 196.90 | 131,585 | -5.42(-2.68%) |
Jun 01, 2020 | 200.23 | 204.53 | 199.25 | 202.32 | 181,798 | +2.70(+1.35%) |
May 29, 2020 | 196.73 | 201.67 | 196.17 | 199.62 | 236,500 | +2.57(+1.30%) |
May 28, 2020 | 198.83 | 201.29 | 196.69 | 197.05 | 186,505 | -0.03(-0.02%) |
May 27, 2020 | 193.11 | 197.92 | 190.35 | 197.08 | 196,821 | +4.80(+2.50%) |
May 26, 2020 | 194.70 | 194.70 | 190.72 | 192.28 | 92,982 | +1.25(+0.65%) |
May 22, 2020 | 189.95 | 194.14 | 188.13 | 191.03 | 113,900 | +0.40(+0.21%) |
May 21, 2020 | 186.30 | 192.75 | 185.99 | 190.63 | 178,846 | +3.27(+1.75%) |
May 20, 2020 | 190.32 | 190.32 | 184.74 | 187.36 | 212,677 | -1.53(-0.81%) |
May 19, 2020 | 185.39 | 190.24 | 185.19 | 188.89 | 147,020 | +2.19(+1.17%) |
May 18, 2020 | 187.71 | 194.11 | 184.53 | 186.70 | 153,682 | +0.74(+0.40%) |
May 15, 2020 | 186.94 | 186.94 | 181.85 | 185.96 | 126,500 | +0.51(+0.28%) |
May 14, 2020 | 181.27 | 186.21 | 176.00 | 185.45 | 200,802 | +3.46(+1.90%) |
May 13, 2020 | 187.00 | 188.00 | 176.58 | 181.99 | 289,470 | -5.37(-2.87%) |
May 12, 2020 | 200.30 | 200.30 | 186.86 | 187.36 | 310,798 | -13.18(-6.57%) |
May 11, 2020 | 201.09 | 203.50 | 196.19 | 200.54 | 246,733 | +2.44(+1.23%) |
May 08, 2020 | 211.55 | 211.55 | 196.73 | 198.10 | 427,700 | -19.26(-8.86%) |
May 07, 2020 | 218.00 | 223.52 | 215.00 | 217.36 | 179,524 | +0.20(+0.09%) |
May 06, 2020 | 219.21 | 219.84 | 215.06 | 217.16 | 121,466 | -0.64(-0.29%) |
May 05, 2020 | 217.78 | 220.48 | 214.59 | 217.80 | 143,454 | +4.46(+2.09%) |
May 04, 2020 | 216.64 | 218.54 | 211.24 | 213.34 | 113,486 | -4.48(-2.06%) |
May 01, 2020 | 217.46 | 219.10 | 213.09 | 217.82 | 128,400 | -1.49(-0.68%) |
Apr 30, 2020 | 221.30 | 229.84 | 218.97 | 219.31 | 117,886 | -3.20(-1.44%) |
Apr 29, 2020 | 226.79 | 229.73 | 222.06 | 222.51 | 109,672 | -1.52(-0.68%) |
Apr 28, 2020 | 232.81 | 232.81 | 222.33 | 224.03 | 147,741 | -6.86(-2.97%) |
Apr 27, 2020 | 227.95 | 236.50 | 225.67 | 230.89 | 172,669 | +5.29(+2.34%) |
Apr 24, 2020 | 224.58 | 226.34 | 219.19 | 225.60 | 161,100 | +3.61(+1.63%) |
Apr 23, 2020 | 214.64 | 225.70 | 214.64 | 221.99 | 243,750 | +7.70(+3.59%) |
Apr 22, 2020 | 218.45 | 219.88 | 213.60 | 214.29 | 177,277 | -1.27(-0.59%) |
Apr 21, 2020 | 212.35 | 218.56 | 210.36 | 215.56 | 90,949 | +0.17(+0.08%) |
Apr 20, 2020 | 223.30 | 227.83 | 214.65 | 215.39 | 144,110 | -8.66(-3.87%) |
Apr 17, 2020 | 221.46 | 225.26 | 215.11 | 224.05 | 176,700 | +7.04(+3.24%) |
Apr 16, 2020 | 213.80 | 222.77 | 213.80 | 217.01 | 264,096 | +4.66(+2.19%) |
Apr 15, 2020 | 202.51 | 214.99 | 201.47 | 212.35 | 119,369 | +5.86(+2.84%) |
Apr 14, 2020 | 205.16 | 206.70 | 200.00 | 206.49 | 164,942 | +5.06(+2.51%) |
Apr 13, 2020 | 208.00 | 209.26 | 199.38 | 201.43 | 161,182 | -6.53(-3.14%) |
Apr 09, 2020 | 208.25 | 211.70 | 202.17 | 207.96 | 221,200 | +0.52(+0.25%) |
Apr 08, 2020 | 208.10 | 211.87 | 200.41 | 207.44 | 295,864 | +1.89(+0.92%) |
Apr 07, 2020 | 209.60 | 214.98 | 204.21 | 205.55 | 198,255 | -1.46(-0.71%) |
Apr 06, 2020 | 207.15 | 210.61 | 203.20 | 207.01 | 229,070 | +2.14(+1.04%) |
Apr 03, 2020 | 204.07 | 209.31 | 202.00 | 204.87 | 195,400 | +0.04(+0.02%) |
Apr 02, 2020 | 200.30 | 209.53 | 197.51 | 204.83 | 172,687 | +2.28(+1.13%) |