Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 198.32 | 202.85 | 198.32 | 202.34 | 212,202 | +3.09(+1.55%) |
Jun 29, 2020 | 196.89 | 200.25 | 194.05 | 199.24 | 192,193 | +4.43(+2.27%) |
Jun 26, 2020 | 199.08 | 199.32 | 194.45 | 194.81 | 534,211 | -5.09(-2.54%) |
Jun 25, 2020 | 196.04 | 200.09 | 194.42 | 199.90 | 364,176 | +2.83(+1.43%) |
Jun 24, 2020 | 201.03 | 202.04 | 194.58 | 197.07 | 456,714 | -6.34(-3.12%) |
Jun 23, 2020 | 204.63 | 205.16 | 202.85 | 203.41 | 559,468 | +1.59(+0.79%) |
Jun 22, 2020 | 198.60 | 202.06 | 196.92 | 201.83 | 448,782 | +2.67(+1.34%) |
Jun 19, 2020 | 202.69 | 202.72 | 197.57 | 199.16 | 294,046 | -0.28(-0.14%) |
Jun 18, 2020 | 197.54 | 201.14 | 197.13 | 199.44 | 487,374 | +0.22(+0.11%) |
Jun 17, 2020 | 202.09 | 202.68 | 198.60 | 199.22 | 509,638 | -2.26(-1.12%) |
Jun 16, 2020 | 204.12 | 204.22 | 196.86 | 201.48 | 369,602 | +4.27(+2.16%) |
Jun 15, 2020 | 186.77 | 198.34 | 186.16 | 197.22 | 690,156 | +5.33(+2.78%) |
Jun 12, 2020 | 194.09 | 195.79 | 186.33 | 191.89 | 544,394 | +3.57(+1.90%) |
Jun 11, 2020 | 194.98 | 196.13 | 187.95 | 188.32 | 653,294 | -14.12(-6.97%) |
Jun 10, 2020 | 205.63 | 205.91 | 201.35 | 202.44 | 266,744 | -3.31(-1.61%) |
Jun 09, 2020 | 206.15 | 207.53 | 204.55 | 205.75 | 393,987 | -2.90(-1.39%) |
Jun 08, 2020 | 208.23 | 209.13 | 207.30 | 208.65 | 324,051 | +2.79(+1.36%) |
Jun 05, 2020 | 206.62 | 208.51 | 205.31 | 205.86 | 610,036 | +5.95(+2.97%) |
Jun 04, 2020 | 200.52 | 201.91 | 198.36 | 199.91 | 652,907 | -1.56(-0.78%) |
Jun 03, 2020 | 201.12 | 203.25 | 200.06 | 201.47 | 338,330 | +2.95(+1.49%) |
Jun 02, 2020 | 197.96 | 198.76 | 195.31 | 198.52 | 590,259 | +1.41(+0.71%) |
Jun 01, 2020 | 195.28 | 198.65 | 194.47 | 197.12 | 972,691 | +2.41(+1.24%) |
May 29, 2020 | 193.53 | 195.27 | 191.31 | 194.70 | 430,415 | -0.41(-0.21%) |
May 28, 2020 | 200.96 | 201.40 | 194.16 | 195.11 | 322,637 | -4.22(-2.12%) |
May 27, 2020 | 198.28 | 199.72 | 191.17 | 199.33 | 492,008 | +4.56(+2.34%) |
May 26, 2020 | 198.02 | 198.06 | 194.58 | 194.77 | 494,890 | +3.50(+1.83%) |
May 22, 2020 | 190.35 | 191.51 | 188.60 | 191.27 | 300,154 | +1.44(+0.76%) |
May 21, 2020 | 189.61 | 190.79 | 187.09 | 189.82 | 377,908 | +0.16(+0.08%) |
May 20, 2020 | 188.29 | 191.08 | 187.71 | 189.66 | 710,442 | +4.98(+2.70%) |
May 19, 2020 | 187.10 | 189.10 | 184.69 | 184.69 | 553,962 | -3.12(-1.66%) |
May 18, 2020 | 185.85 | 188.93 | 183.40 | 187.80 | 1,304,865 | +8.75(+4.89%) |
May 15, 2020 | 174.02 | 179.37 | 173.08 | 179.05 | 698,618 | +3.61(+2.06%) |
May 14, 2020 | 171.34 | 175.56 | 167.85 | 175.44 | 1,253,227 | +0.52(+0.30%) |
May 13, 2020 | 178.80 | 179.94 | 171.37 | 174.92 | 909,176 | -5.04(-2.80%) |
May 12, 2020 | 186.50 | 186.86 | 179.96 | 179.96 | 477,346 | -5.80(-3.12%) |
May 11, 2020 | 182.59 | 187.08 | 182.12 | 185.76 | 1,240,848 | +1.41(+0.76%) |
May 08, 2020 | 181.97 | 184.75 | 180.89 | 184.35 | 1,262,060 | +5.75(+3.22%) |
May 07, 2020 | 178.41 | 179.68 | 176.97 | 178.60 | 936,358 | +2.30(+1.30%) |
May 06, 2020 | 176.87 | 178.21 | 174.86 | 176.31 | 393,792 | +0.38(+0.22%) |
May 05, 2020 | 175.77 | 178.61 | 175.01 | 175.93 | 897,999 | +2.85(+1.65%) |
May 04, 2020 | 169.61 | 173.21 | 168.05 | 173.07 | 973,068 | +1.62(+0.95%) |
May 01, 2020 | 173.79 | 174.82 | 168.98 | 171.45 | 623,349 | -6.60(-3.71%) |
Apr 30, 2020 | 181.31 | 182.10 | 177.89 | 178.06 | 712,672 | -6.90(-3.73%) |
Apr 29, 2020 | 181.73 | 186.59 | 180.24 | 184.96 | 583,771 | +7.75(+4.38%) |
Apr 28, 2020 | 180.36 | 181.35 | 174.89 | 177.21 | 399,350 | +1.27(+0.72%) |
Apr 27, 2020 | 171.96 | 177.32 | 171.90 | 175.94 | 693,682 | +5.72(+3.36%) |
Apr 24, 2020 | 167.90 | 171.08 | 166.68 | 170.21 | 352,074 | +3.30(+1.98%) |
Apr 23, 2020 | 166.25 | 169.93 | 166.03 | 166.91 | 372,690 | +1.82(+1.10%) |
Apr 22, 2020 | 165.81 | 166.47 | 164.10 | 165.10 | 790,546 | +2.86(+1.76%) |
Apr 21, 2020 | 163.31 | 164.83 | 160.68 | 162.24 | 240,866 | -4.52(-2.71%) |
Apr 20, 2020 | 164.90 | 169.69 | 164.43 | 166.76 | 422,865 | -1.11(-0.66%) |
Apr 17, 2020 | 167.34 | 168.47 | 165.18 | 167.87 | 418,433 | +6.63(+4.11%) |
Apr 16, 2020 | 161.77 | 162.29 | 157.77 | 161.24 | 537,143 | +0.06(+0.04%) |
Apr 15, 2020 | 162.56 | 163.07 | 159.75 | 161.18 | 567,371 | -6.17(-3.69%) |
Apr 14, 2020 | 166.70 | 168.91 | 164.88 | 167.35 | 743,185 | +4.73(+2.91%) |
Apr 13, 2020 | 165.07 | 165.68 | 160.68 | 162.63 | 787,064 | -3.43(-2.06%) |
Apr 09, 2020 | 163.84 | 167.52 | 163.39 | 166.05 | 614,645 | +6.21(+3.89%) |
Apr 08, 2020 | 155.37 | 161.16 | 153.90 | 159.84 | 388,481 | +6.76(+4.41%) |
Apr 07, 2020 | 159.27 | 160.19 | 152.47 | 153.09 | 908,141 | -0.25(-0.17%) |
Apr 06, 2020 | 148.15 | 154.32 | 148.15 | 153.34 | 715,280 | +11.15(+7.84%) |
Apr 03, 2020 | 144.65 | 146.19 | 139.89 | 142.19 | 1,072,914 | -3.63(-2.49%) |
Apr 02, 2020 | 142.64 | 148.51 | 141.60 | 145.82 | 520,893 | +1.87(+1.30%) |