Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 222.30 | 224.61 | 220.18 | 220.94 | 20,453 | -2.53(-1.13%) |
Jun 29, 2020 | 217.03 | 226.53 | 216.58 | 223.47 | 37,668 | +10.16(+4.76%) |
Jun 26, 2020 | 222.98 | 223.65 | 212.28 | 213.31 | 52,696 | -10.34(-4.62%) |
Jun 25, 2020 | 220.15 | 223.64 | 218.81 | 223.64 | 30,531 | +1.50(+0.67%) |
Jun 24, 2020 | 224.50 | 225.58 | 220.53 | 222.15 | 36,609 | -3.19(-1.42%) |
Jun 23, 2020 | 229.25 | 229.34 | 225.13 | 225.34 | 29,172 | -1.12(-0.49%) |
Jun 22, 2020 | 230.75 | 233.07 | 224.76 | 226.46 | 31,212 | -5.17(-2.23%) |
Jun 19, 2020 | 236.19 | 238.55 | 231.62 | 231.62 | 61,409 | -3.43(-1.46%) |
Jun 18, 2020 | 229.47 | 235.06 | 229.47 | 235.06 | 22,378 | +3.66(+1.58%) |
Jun 17, 2020 | 233.08 | 233.43 | 230.88 | 231.39 | 20,776 | -1.30(-0.56%) |
Jun 16, 2020 | 233.28 | 235.99 | 228.47 | 232.69 | 48,653 | +3.85(+1.68%) |
Jun 15, 2020 | 218.82 | 229.04 | 218.75 | 228.85 | 38,018 | +5.37(+2.40%) |
Jun 12, 2020 | 223.07 | 225.56 | 217.60 | 223.48 | 59,957 | +9.92(+4.65%) |
Jun 11, 2020 | 222.93 | 229.63 | 212.08 | 213.56 | 68,571 | -17.81(-7.70%) |
Jun 10, 2020 | 233.61 | 236.19 | 230.15 | 231.36 | 35,615 | -2.70(-1.15%) |
Jun 09, 2020 | 234.26 | 236.19 | 232.10 | 234.06 | 47,684 | -0.89(-0.38%) |
Jun 08, 2020 | 238.93 | 238.93 | 234.26 | 234.95 | 42,559 | +0.74(+0.32%) |
Jun 05, 2020 | 237.00 | 237.64 | 232.91 | 234.21 | 54,252 | +0.48(+0.21%) |
Jun 04, 2020 | 235.44 | 236.67 | 231.86 | 233.73 | 42,972 | -1.03(-0.44%) |
Jun 03, 2020 | 237.67 | 241.95 | 234.26 | 234.76 | 48,289 | +0.49(+0.21%) |
Jun 02, 2020 | 237.60 | 241.00 | 234.26 | 234.27 | 33,737 | -0.51(-0.22%) |
Jun 01, 2020 | 234.26 | 243.90 | 234.26 | 234.78 | 36,950 | +0.11(+0.05%) |
May 29, 2020 | 236.43 | 239.51 | 229.92 | 234.67 | 41,907 | -3.36(-1.41%) |
May 28, 2020 | 244.86 | 246.86 | 238.03 | 238.03 | 32,503 | -3.49(-1.44%) |
May 27, 2020 | 235.40 | 242.46 | 234.36 | 241.53 | 36,927 | +8.75(+3.76%) |
May 26, 2020 | 231.36 | 235.44 | 229.29 | 232.77 | 37,486 | +4.69(+2.06%) |
May 22, 2020 | 225.58 | 229.39 | 223.52 | 228.08 | 20,539 | +0.43(+0.19%) |
May 21, 2020 | 229.53 | 229.53 | 225.20 | 227.64 | 18,540 | -1.83(-0.80%) |
May 20, 2020 | 228.48 | 229.92 | 225.04 | 229.47 | 28,746 | +4.93(+2.19%) |
May 19, 2020 | 229.03 | 230.40 | 224.55 | 224.55 | 30,030 | -3.68(-1.61%) |
May 18, 2020 | 223.65 | 230.40 | 222.47 | 228.23 | 34,937 | +9.39(+4.29%) |
May 15, 2020 | 220.73 | 226.53 | 217.17 | 218.84 | 25,829 | -2.47(-1.12%) |
May 14, 2020 | 216.90 | 221.31 | 213.19 | 221.31 | 31,566 | +1.94(+0.88%) |
May 13, 2020 | 223.38 | 225.35 | 219.20 | 219.37 | 47,404 | -4.36(-1.95%) |
May 12, 2020 | 232.38 | 232.89 | 223.73 | 223.73 | 39,899 | -5.22(-2.28%) |
May 11, 2020 | 232.33 | 234.14 | 228.47 | 228.94 | 33,778 | -3.34(-1.44%) |
May 08, 2020 | 226.54 | 233.98 | 224.51 | 232.29 | 52,903 | +10.08(+4.54%) |
May 07, 2020 | 234.73 | 234.73 | 221.97 | 222.21 | 56,236 | -9.05(-3.91%) |
May 06, 2020 | 231.35 | 235.18 | 226.74 | 231.26 | 53,531 | +6.03(+2.68%) |
May 05, 2020 | 226.54 | 232.32 | 222.46 | 225.23 | 44,141 | +0.73(+0.33%) |
May 04, 2020 | 222.25 | 226.79 | 216.90 | 224.50 | 40,811 | +0.71(+0.32%) |
May 01, 2020 | 223.23 | 230.15 | 219.07 | 223.79 | 32,675 | -3.21(-1.41%) |
Apr 30, 2020 | 231.54 | 235.91 | 224.12 | 227.00 | 42,485 | -6.81(-2.91%) |
Apr 29, 2020 | 234.82 | 238.10 | 229.91 | 233.80 | 48,049 | +4.76(+2.08%) |
Apr 28, 2020 | 233.41 | 234.26 | 228.76 | 229.04 | 54,022 | -0.44(-0.19%) |
Apr 27, 2020 | 222.67 | 231.21 | 220.91 | 229.49 | 61,071 | +9.83(+4.48%) |
Apr 24, 2020 | 217.94 | 221.02 | 215.97 | 219.65 | 30,186 | +1.66(+0.76%) |
Apr 23, 2020 | 220.08 | 221.54 | 216.99 | 217.99 | 28,914 | -1.37(-0.62%) |
Apr 22, 2020 | 217.73 | 221.40 | 214.98 | 219.36 | 42,951 | +3.93(+1.83%) |
Apr 21, 2020 | 223.54 | 223.54 | 214.29 | 215.43 | 65,611 | -10.77(-4.76%) |
Apr 20, 2020 | 231.11 | 232.01 | 224.88 | 226.19 | 42,792 | -7.78(-3.33%) |
Apr 17, 2020 | 233.97 | 234.96 | 230.20 | 233.97 | 33,023 | +5.99(+2.63%) |
Apr 16, 2020 | 228.22 | 233.65 | 222.79 | 227.99 | 37,430 | +2.26(+1.00%) |
Apr 15, 2020 | 228.22 | 232.41 | 225.72 | 225.72 | 46,748 | -7.28(-3.12%) |
Apr 14, 2020 | 236.50 | 240.40 | 229.90 | 233.00 | 54,245 | +3.64(+1.59%) |
Apr 13, 2020 | 240.74 | 240.74 | 227.25 | 229.36 | 79,062 | -14.43(-5.92%) |
Apr 09, 2020 | 226.79 | 246.03 | 221.49 | 243.79 | 90,036 | +22.30(+10.07%) |
Apr 08, 2020 | 218.19 | 225.30 | 212.34 | 221.49 | 54,931 | +6.75(+3.14%) |
Apr 07, 2020 | 216.66 | 221.90 | 208.41 | 214.74 | 76,397 | +1.47(+0.69%) |
Apr 06, 2020 | 205.59 | 215.53 | 194.52 | 213.26 | 78,778 | +13.93(+6.99%) |
Apr 03, 2020 | 192.59 | 202.45 | 188.87 | 199.34 | 55,974 | +7.72(+4.03%) |
Apr 02, 2020 | 187.55 | 194.25 | 186.59 | 191.62 | 62,396 | +4.72(+2.52%) |