Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 223.33 | 225.45 | 220.84 | 225.23 | 147,926 | +1.94(+0.87%) |
Jun 29, 2020 | 224.93 | 227.51 | 220.33 | 223.29 | 148,102 | -1.22(-0.54%) |
Jun 26, 2020 | 230.05 | 230.90 | 221.34 | 224.51 | 162,700 | -4.40(-1.92%) |
Jun 25, 2020 | 228.57 | 230.91 | 224.81 | 228.91 | 143,619 | +5.11(+2.28%) |
Jun 24, 2020 | 226.09 | 226.99 | 222.18 | 223.80 | 98,590 | -2.31(-1.02%) |
Jun 23, 2020 | 228.04 | 233.30 | 225.39 | 226.11 | 209,720 | +3.57(+1.60%) |
Jun 22, 2020 | 233.91 | 233.91 | 222.13 | 222.54 | 248,121 | +6.43(+2.98%) |
Jun 19, 2020 | 220.26 | 220.35 | 216.06 | 216.11 | 204,300 | -2.79(-1.27%) |
Jun 18, 2020 | 222.50 | 222.71 | 217.39 | 218.90 | 102,140 | -2.19(-0.99%) |
Jun 17, 2020 | 223.64 | 225.51 | 220.65 | 221.09 | 91,178 | +1.80(+0.82%) |
Jun 16, 2020 | 223.22 | 224.76 | 218.65 | 219.29 | 103,788 | -0.73(-0.33%) |
Jun 15, 2020 | 213.70 | 225.00 | 212.92 | 220.02 | 178,659 | +4.91(+2.28%) |
Jun 12, 2020 | 221.86 | 224.32 | 210.35 | 215.11 | 254,100 | -4.64(-2.11%) |
Jun 11, 2020 | 226.98 | 227.88 | 215.36 | 219.75 | 154,806 | -9.29(-4.06%) |
Jun 10, 2020 | 232.00 | 232.46 | 227.83 | 229.04 | 95,743 | +0.48(+0.21%) |
Jun 09, 2020 | 225.17 | 232.90 | 225.07 | 228.56 | 129,255 | +4.26(+1.90%) |
Jun 08, 2020 | 226.02 | 226.02 | 222.01 | 224.30 | 217,727 | -1.65(-0.73%) |
Jun 05, 2020 | 234.64 | 234.86 | 224.48 | 225.95 | 306,800 | -5.30(-2.29%) |
Jun 04, 2020 | 239.74 | 242.37 | 228.71 | 231.25 | 397,624 | +0.91(+0.40%) |
Jun 03, 2020 | 231.64 | 232.55 | 225.23 | 230.34 | 315,595 | -2.38(-1.02%) |
Jun 02, 2020 | 229.11 | 236.35 | 226.95 | 232.72 | 213,666 | +7.31(+3.24%) |
Jun 01, 2020 | 222.00 | 226.49 | 220.90 | 225.41 | 183,957 | +6.11(+2.79%) |
May 29, 2020 | 217.10 | 219.66 | 210.37 | 219.30 | 266,500 | +7.62(+3.60%) |
May 28, 2020 | 213.00 | 222.67 | 210.57 | 211.68 | 882,826 | -1.94(-0.91%) |
May 27, 2020 | 214.30 | 222.41 | 205.60 | 213.62 | 297,496 | +1.50(+0.71%) |
May 26, 2020 | 201.14 | 218.19 | 199.75 | 212.12 | 1,403,531 | +54.16(+34.29%) |
May 22, 2020 | 155.49 | 158.66 | 155.02 | 157.96 | 93,800 | +0.88(+0.56%) |
May 21, 2020 | 159.19 | 160.04 | 155.96 | 157.08 | 200,368 | -4.45(-2.75%) |
May 20, 2020 | 159.79 | 163.36 | 159.50 | 161.53 | 228,065 | -1.68(-1.03%) |
May 19, 2020 | 163.54 | 167.62 | 163.03 | 163.21 | 130,805 | -1.47(-0.89%) |
May 18, 2020 | 157.16 | 166.68 | 156.77 | 164.68 | 174,543 | +7.84(+5.00%) |
May 15, 2020 | 150.20 | 157.68 | 150.20 | 156.84 | 169,200 | +8.45(+5.69%) |
May 14, 2020 | 141.26 | 148.52 | 141.26 | 148.39 | 200,094 | +0.03(+0.02%) |
May 13, 2020 | 150.36 | 151.60 | 146.98 | 148.36 | 126,957 | -3.71(-2.44%) |
May 12, 2020 | 154.46 | 157.98 | 152.07 | 152.07 | 126,007 | +2.63(+1.76%) |
May 11, 2020 | 149.36 | 151.13 | 148.36 | 149.44 | 102,433 | +0.39(+0.26%) |
May 08, 2020 | 147.34 | 150.23 | 146.68 | 149.05 | 83,800 | +1.86(+1.26%) |
May 07, 2020 | 146.86 | 148.85 | 145.97 | 147.19 | 65,432 | +3.48(+2.42%) |
May 06, 2020 | 142.75 | 144.00 | 142.01 | 143.71 | 133,439 | -0.09(-0.06%) |
May 05, 2020 | 145.50 | 145.91 | 142.96 | 143.80 | 82,404 | -0.66(-0.46%) |
May 04, 2020 | 147.32 | 147.72 | 142.17 | 144.46 | 171,266 | -1.06(-0.73%) |
May 01, 2020 | 146.49 | 146.49 | 142.10 | 145.52 | 56,500 | -0.97(-0.66%) |
Apr 30, 2020 | 150.02 | 150.20 | 146.49 | 146.49 | 123,755 | -2.65(-1.78%) |
Apr 29, 2020 | 146.39 | 149.60 | 146.33 | 149.14 | 118,988 | +5.11(+3.55%) |
Apr 28, 2020 | 147.86 | 147.86 | 144.03 | 144.03 | 34,373 | -2.11(-1.44%) |
Apr 27, 2020 | 147.84 | 147.97 | 145.69 | 146.14 | 70,085 | +0.06(+0.04%) |
Apr 24, 2020 | 144.72 | 146.37 | 144.48 | 146.08 | 100,400 | +2.23(+1.55%) |
Apr 23, 2020 | 143.45 | 146.17 | 142.65 | 143.85 | 61,152 | +0.40(+0.28%) |
Apr 22, 2020 | 144.27 | 144.85 | 142.39 | 143.45 | 120,990 | -0.14(-0.10%) |
Apr 21, 2020 | 146.13 | 146.59 | 142.29 | 143.59 | 71,779 | -3.01(-2.05%) |
Apr 20, 2020 | 145.78 | 149.37 | 145.19 | 146.60 | 88,375 | +3.08(+2.15%) |
Apr 17, 2020 | 145.05 | 146.60 | 143.02 | 143.52 | 112,100 | +0.97(+0.68%) |
Apr 16, 2020 | 143.05 | 144.99 | 139.78 | 142.55 | 120,936 | +6.52(+4.79%) |
Apr 15, 2020 | 136.84 | 138.80 | 130.00 | 136.03 | 317,618 | -2.92(-2.10%) |
Apr 14, 2020 | 144.25 | 144.25 | 138.23 | 138.95 | 197,962 | -0.26(-0.19%) |
Apr 13, 2020 | 144.12 | 144.12 | 138.01 | 139.21 | 36,749 | -4.37(-3.04%) |
Apr 09, 2020 | 142.12 | 144.52 | 139.21 | 143.58 | 41,200 | +3.30(+2.35%) |
Apr 08, 2020 | 141.83 | 144.38 | 140.14 | 140.28 | 98,793 | +2.13(+1.54%) |
Apr 07, 2020 | 141.35 | 142.58 | 137.00 | 138.15 | 65,819 | +1.15(+0.84%) |
Apr 06, 2020 | 139.80 | 140.00 | 136.92 | 137.00 | 84,117 | +4.89(+3.70%) |
Apr 03, 2020 | 131.21 | 132.48 | 129.26 | 132.11 | 37,400 | -1.20(-0.90%) |
Apr 02, 2020 | 128.35 | 134.69 | 127.23 | 133.31 | 54,143 | +5.87(+4.61%) |