Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 199.00 | 206.92 | 199.00 | 204.77 | 121,295 | +4.88(+2.44%) |
Jun 29, 2020 | 199.93 | 201.10 | 198.79 | 199.89 | 109,608 | -0.71(-0.35%) |
Jun 26, 2020 | 193.19 | 200.69 | 190.45 | 200.60 | 210,400 | +4.29(+2.19%) |
Jun 25, 2020 | 197.05 | 197.05 | 194.56 | 196.31 | 133,761 | -1.02(-0.52%) |
Jun 24, 2020 | 197.81 | 202.23 | 196.01 | 197.33 | 294,610 | -3.09(-1.54%) |
Jun 23, 2020 | 198.84 | 201.00 | 197.75 | 200.42 | 272,524 | +6.25(+3.22%) |
Jun 22, 2020 | 195.97 | 199.04 | 193.39 | 194.17 | 336,494 | +2.68(+1.40%) |
Jun 19, 2020 | 187.10 | 192.75 | 186.72 | 191.49 | 206,900 | +7.90(+4.30%) |
Jun 18, 2020 | 183.89 | 184.20 | 180.50 | 183.59 | 70,472 | -1.86(-1.00%) |
Jun 17, 2020 | 183.37 | 185.79 | 182.45 | 185.45 | 49,882 | +0.96(+0.52%) |
Jun 16, 2020 | 182.15 | 185.99 | 181.26 | 184.49 | 116,003 | +0.35(+0.19%) |
Jun 15, 2020 | 176.89 | 185.03 | 175.78 | 184.14 | 98,104 | -1.68(-0.90%) |
Jun 12, 2020 | 188.72 | 190.39 | 184.85 | 185.82 | 106,000 | +1.57(+0.85%) |
Jun 11, 2020 | 188.44 | 191.00 | 183.02 | 184.25 | 267,633 | -4.53(-2.40%) |
Jun 10, 2020 | 183.76 | 189.25 | 178.19 | 188.78 | 284,902 | +8.80(+4.89%) |
Jun 09, 2020 | 180.50 | 182.84 | 179.33 | 179.98 | 151,582 | +4.35(+2.48%) |
Jun 08, 2020 | 172.28 | 176.25 | 171.00 | 175.63 | 122,939 | +5.57(+3.28%) |
Jun 05, 2020 | 170.57 | 170.66 | 165.50 | 170.06 | 265,500 | -11.45(-6.31%) |
Jun 04, 2020 | 180.63 | 183.49 | 176.05 | 181.51 | 169,558 | +6.80(+3.89%) |
Jun 03, 2020 | 177.17 | 179.57 | 171.42 | 174.71 | 388,040 | -11.13(-5.99%) |
Jun 02, 2020 | 192.33 | 192.75 | 183.75 | 185.84 | 174,223 | -5.34(-2.79%) |
Jun 01, 2020 | 187.96 | 192.13 | 187.11 | 191.18 | 144,662 | +2.31(+1.22%) |
May 29, 2020 | 188.49 | 191.87 | 187.43 | 188.87 | 166,200 | +3.95(+2.14%) |
May 28, 2020 | 187.41 | 188.43 | 182.07 | 184.92 | 138,025 | +1.50(+0.82%) |
May 27, 2020 | 175.36 | 183.69 | 175.11 | 183.42 | 197,943 | +0.42(+0.23%) |
May 26, 2020 | 189.89 | 189.89 | 181.50 | 183.00 | 200,055 | -8.78(-4.58%) |
May 22, 2020 | 190.35 | 192.77 | 189.80 | 191.78 | 110,600 | +4.39(+2.34%) |
May 21, 2020 | 192.54 | 192.60 | 184.50 | 187.39 | 179,465 | -8.61(-4.39%) |
May 20, 2020 | 195.79 | 197.42 | 193.56 | 196.00 | 115,905 | +1.27(+0.65%) |
May 19, 2020 | 192.28 | 195.52 | 191.26 | 194.73 | 147,400 | +5.16(+2.72%) |
May 18, 2020 | 195.23 | 196.17 | 188.31 | 189.57 | 287,255 | -6.93(-3.53%) |
May 15, 2020 | 196.08 | 198.50 | 192.41 | 196.50 | 260,500 | +4.52(+2.35%) |
May 14, 2020 | 186.61 | 193.67 | 186.55 | 191.98 | 234,207 | +5.73(+3.08%) |
May 13, 2020 | 183.84 | 186.25 | 182.00 | 186.25 | 172,846 | +5.75(+3.19%) |
May 12, 2020 | 181.63 | 184.00 | 179.22 | 180.50 | 127,702 | +1.67(+0.93%) |
May 11, 2020 | 181.18 | 182.94 | 176.82 | 178.83 | 142,594 | -3.45(-1.89%) |
May 08, 2020 | 184.54 | 188.96 | 180.91 | 182.28 | 173,900 | -5.41(-2.88%) |
May 07, 2020 | 178.75 | 189.68 | 178.75 | 187.69 | 179,265 | +10.58(+5.97%) |
May 06, 2020 | 177.54 | 180.09 | 173.91 | 177.11 | 194,914 | -7.55(-4.09%) |
May 05, 2020 | 182.04 | 185.45 | 179.75 | 184.66 | 179,992 | +1.33(+0.73%) |
May 04, 2020 | 183.57 | 185.43 | 181.91 | 183.33 | 160,870 | +1.45(+0.80%) |
May 01, 2020 | 175.10 | 183.96 | 175.08 | 181.88 | 143,200 | +4.24(+2.39%) |
Apr 30, 2020 | 183.80 | 186.40 | 175.82 | 177.64 | 206,907 | -13.11(-6.87%) |
Apr 29, 2020 | 184.19 | 190.75 | 183.06 | 190.75 | 150,342 | +4.77(+2.56%) |
Apr 28, 2020 | 188.22 | 188.22 | 180.94 | 185.98 | 114,186 | -2.57(-1.36%) |
Apr 27, 2020 | 191.43 | 191.81 | 185.62 | 188.55 | 164,135 | -4.98(-2.57%) |
Apr 24, 2020 | 197.68 | 198.50 | 188.15 | 193.53 | 162,700 | -3.41(-1.73%) |
Apr 23, 2020 | 194.59 | 200.50 | 193.01 | 196.94 | 202,173 | +5.11(+2.66%) |
Apr 22, 2020 | 190.52 | 193.48 | 188.29 | 191.83 | 176,277 | +11.42(+6.33%) |
Apr 21, 2020 | 174.00 | 182.38 | 172.60 | 180.41 | 147,757 | -3.59(-1.95%) |
Apr 20, 2020 | 180.93 | 186.04 | 179.60 | 184.00 | 160,765 | +5.01(+2.80%) |
Apr 17, 2020 | 186.51 | 186.79 | 177.47 | 178.99 | 248,700 | -13.06(-6.80%) |
Apr 16, 2020 | 195.40 | 200.85 | 186.49 | 192.05 | 223,983 | -3.64(-1.86%) |
Apr 15, 2020 | 196.67 | 199.04 | 192.04 | 195.69 | 198,636 | -3.55(-1.78%) |
Apr 14, 2020 | 203.29 | 210.21 | 196.21 | 199.24 | 311,252 | -3.18(-1.57%) |
Apr 13, 2020 | 192.31 | 204.92 | 190.74 | 202.42 | 231,799 | +10.88(+5.68%) |
Apr 09, 2020 | 190.84 | 198.14 | 188.52 | 191.54 | 233,600 | +16.71(+9.56%) |
Apr 08, 2020 | 178.10 | 180.00 | 174.32 | 174.83 | 107,935 | -1.47(-0.83%) |
Apr 07, 2020 | 179.26 | 180.55 | 172.70 | 176.30 | 194,823 | -7.94(-4.31%) |
Apr 06, 2020 | 173.58 | 186.42 | 173.05 | 184.24 | 252,938 | +18.14(+10.92%) |
Apr 03, 2020 | 163.42 | 167.00 | 161.77 | 166.10 | 118,900 | +3.65(+2.25%) |
Apr 02, 2020 | 158.86 | 164.85 | 157.68 | 162.45 | 171,076 | +10.01(+6.57%) |