Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 218.67 | 225.09 | 217.51 | 221.70 | 308,505 | +3.03(+1.38%) |
Jun 29, 2020 | 217.51 | 225.65 | 215.96 | 218.68 | 455,761 | +5.00(+2.34%) |
Jun 26, 2020 | 213.32 | 214.82 | 210.34 | 213.68 | 952,747 | +0.07(+0.03%) |
Jun 25, 2020 | 212.04 | 214.31 | 209.78 | 213.62 | 310,024 | -0.16(-0.08%) |
Jun 24, 2020 | 216.05 | 216.90 | 211.80 | 213.78 | 389,761 | -3.39(-1.56%) |
Jun 23, 2020 | 214.27 | 217.99 | 213.37 | 217.16 | 259,017 | +5.02(+2.36%) |
Jun 22, 2020 | 208.27 | 212.42 | 207.09 | 212.15 | 159,052 | +1.83(+0.87%) |
Jun 19, 2020 | 216.07 | 217.16 | 207.63 | 210.32 | 431,187 | -3.12(-1.46%) |
Jun 18, 2020 | 217.50 | 217.50 | 212.05 | 213.44 | 201,313 | -4.86(-2.22%) |
Jun 17, 2020 | 217.70 | 219.66 | 214.77 | 218.29 | 267,881 | +1.45(+0.67%) |
Jun 16, 2020 | 219.37 | 220.45 | 215.23 | 216.84 | 404,833 | +3.56(+1.67%) |
Jun 15, 2020 | 203.07 | 214.19 | 201.10 | 213.28 | 219,151 | +5.61(+2.70%) |
Jun 12, 2020 | 213.48 | 213.48 | 201.82 | 207.67 | 365,175 | +0.57(+0.27%) |
Jun 11, 2020 | 206.18 | 209.07 | 204.72 | 207.10 | 324,452 | -5.73(-2.69%) |
Jun 10, 2020 | 220.73 | 220.73 | 212.49 | 212.83 | 268,679 | -8.26(-3.74%) |
Jun 09, 2020 | 223.43 | 223.43 | 218.87 | 221.09 | 265,411 | -4.60(-2.04%) |
Jun 08, 2020 | 226.77 | 229.98 | 224.33 | 225.69 | 336,509 | +2.00(+0.89%) |
Jun 05, 2020 | 219.96 | 227.41 | 219.82 | 223.69 | 343,663 | +9.64(+4.51%) |
Jun 04, 2020 | 210.29 | 214.14 | 209.91 | 214.04 | 289,247 | +2.06(+0.97%) |
Jun 03, 2020 | 207.83 | 212.90 | 207.69 | 211.99 | 264,023 | +6.52(+3.18%) |
Jun 02, 2020 | 207.76 | 207.76 | 204.39 | 205.46 | 262,335 | -0.49(-0.24%) |
Jun 01, 2020 | 202.46 | 206.79 | 200.73 | 205.95 | 268,227 | +3.17(+1.56%) |
May 29, 2020 | 200.71 | 203.55 | 198.06 | 202.79 | 522,613 | -0.48(-0.24%) |
May 28, 2020 | 205.79 | 206.37 | 199.49 | 203.27 | 413,505 | -0.46(-0.22%) |
May 27, 2020 | 205.64 | 207.27 | 201.63 | 203.73 | 521,937 | +2.39(+1.19%) |
May 26, 2020 | 194.22 | 202.38 | 192.69 | 201.34 | 541,032 | +13.16(+7.00%) |
May 22, 2020 | 185.15 | 188.40 | 183.71 | 188.17 | 258,459 | +3.04(+1.64%) |
May 21, 2020 | 181.64 | 186.83 | 181.26 | 185.13 | 475,777 | +3.17(+1.74%) |
May 20, 2020 | 181.80 | 186.92 | 179.95 | 181.96 | 388,722 | +2.47(+1.38%) |
May 19, 2020 | 182.98 | 186.09 | 179.48 | 179.49 | 317,977 | -4.31(-2.35%) |
May 18, 2020 | 176.54 | 185.03 | 175.93 | 183.80 | 342,814 | +12.23(+7.13%) |
May 15, 2020 | 173.78 | 177.42 | 170.35 | 171.57 | 975,735 | -3.39(-1.94%) |
May 14, 2020 | 167.21 | 175.65 | 164.28 | 174.95 | 557,680 | +5.64(+3.33%) |
May 13, 2020 | 171.15 | 172.35 | 167.61 | 169.31 | 312,085 | -2.97(-1.72%) |
May 12, 2020 | 177.81 | 178.94 | 172.13 | 172.28 | 264,329 | -4.77(-2.69%) |
May 11, 2020 | 179.39 | 181.03 | 176.66 | 177.05 | 455,943 | -4.53(-2.50%) |
May 08, 2020 | 185.45 | 187.26 | 181.04 | 181.58 | 403,559 | -1.09(-0.60%) |
May 07, 2020 | 180.21 | 184.06 | 179.22 | 182.67 | 335,240 | +3.82(+2.14%) |
May 06, 2020 | 182.33 | 182.44 | 178.53 | 178.85 | 481,463 | -2.02(-1.12%) |
May 05, 2020 | 178.53 | 181.97 | 176.90 | 180.87 | 390,086 | +4.41(+2.50%) |
May 04, 2020 | 170.10 | 176.75 | 168.84 | 176.46 | 336,641 | +2.61(+1.50%) |
May 01, 2020 | 174.63 | 175.08 | 169.68 | 173.85 | 300,850 | -3.18(-1.79%) |
Apr 30, 2020 | 178.17 | 178.17 | 173.45 | 177.03 | 403,894 | -3.21(-1.78%) |
Apr 29, 2020 | 181.27 | 183.00 | 178.36 | 180.25 | 368,131 | +2.92(+1.65%) |
Apr 28, 2020 | 179.49 | 183.74 | 176.82 | 177.32 | 575,231 | +2.22(+1.27%) |
Apr 27, 2020 | 170.05 | 175.63 | 168.15 | 175.10 | 298,323 | +7.72(+4.61%) |
Apr 24, 2020 | 168.63 | 168.96 | 161.52 | 167.39 | 432,242 | -0.98(-0.58%) |
Apr 23, 2020 | 163.31 | 170.39 | 161.88 | 168.36 | 388,451 | +6.47(+3.99%) |
Apr 22, 2020 | 165.37 | 168.86 | 160.21 | 161.90 | 729,130 | -2.11(-1.29%) |
Apr 21, 2020 | 164.93 | 170.49 | 162.46 | 164.01 | 914,158 | -7.63(-4.45%) |
Apr 20, 2020 | 163.11 | 179.99 | 161.04 | 171.64 | 1,245,720 | -2.73(-1.57%) |
Apr 17, 2020 | 182.68 | 184.19 | 174.33 | 174.38 | 836,962 | -2.95(-1.66%) |
Apr 16, 2020 | 183.47 | 185.04 | 176.74 | 177.32 | 375,395 | -4.54(-2.50%) |
Apr 15, 2020 | 186.50 | 187.72 | 179.09 | 181.87 | 355,240 | -9.96(-5.19%) |
Apr 14, 2020 | 190.14 | 194.71 | 187.46 | 191.82 | 247,521 | +5.25(+2.82%) |
Apr 13, 2020 | 191.64 | 191.97 | 185.59 | 186.57 | 314,841 | -7.16(-3.70%) |
Apr 09, 2020 | 189.66 | 201.34 | 187.10 | 193.73 | 405,668 | +8.16(+4.40%) |
Apr 08, 2020 | 179.64 | 187.12 | 176.53 | 185.56 | 372,083 | +7.10(+3.98%) |
Apr 07, 2020 | 177.49 | 180.43 | 171.13 | 178.46 | 579,849 | +9.26(+5.48%) |
Apr 06, 2020 | 167.44 | 171.00 | 164.85 | 169.20 | 501,416 | +7.08(+4.36%) |
Apr 03, 2020 | 169.75 | 170.82 | 159.71 | 162.12 | 343,663 | -5.66(-3.37%) |
Apr 02, 2020 | 166.55 | 172.59 | 165.22 | 167.78 | 427,156 | +1.09(+0.65%) |