Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 198.50 | 204.15 | 196.10 | 203.42 | 1,460,119 | +4.79(+2.41%) |
Jun 29, 2020 | 191.00 | 200.33 | 186.01 | 198.63 | 1,967,056 | +8.64(+4.55%) |
Jun 26, 2020 | 193.63 | 193.96 | 188.90 | 189.99 | 2,182,300 | -4.21(-2.17%) |
Jun 25, 2020 | 198.33 | 198.80 | 191.66 | 194.20 | 2,080,740 | -5.80(-2.90%) |
Jun 24, 2020 | 205.00 | 206.43 | 194.12 | 200.00 | 2,009,998 | -6.70(-3.24%) |
Jun 23, 2020 | 208.24 | 209.77 | 205.69 | 206.70 | 1,624,777 | +1.21(+0.59%) |
Jun 22, 2020 | 214.00 | 214.11 | 205.08 | 205.49 | 1,769,986 | -6.70(-3.16%) |
Jun 19, 2020 | 227.62 | 229.30 | 208.51 | 212.19 | 2,438,400 | -6.78(-3.10%) |
Jun 18, 2020 | 221.57 | 224.09 | 217.51 | 218.97 | 1,070,562 | -4.68(-2.09%) |
Jun 17, 2020 | 226.87 | 229.84 | 222.42 | 223.65 | 1,235,096 | -2.25(-1.00%) |
Jun 16, 2020 | 235.00 | 236.16 | 225.00 | 225.90 | 1,207,991 | +0.41(+0.18%) |
Jun 15, 2020 | 218.71 | 225.80 | 214.50 | 225.49 | 1,051,786 | -1.14(-0.50%) |
Jun 12, 2020 | 232.40 | 236.31 | 222.58 | 226.63 | 1,001,000 | +0.75(+0.33%) |
Jun 11, 2020 | 224.57 | 230.78 | 223.06 | 225.88 | 1,407,903 | -12.53(-5.26%) |
Jun 10, 2020 | 245.67 | 246.84 | 236.47 | 238.41 | 1,042,702 | -6.27(-2.56%) |
Jun 09, 2020 | 248.44 | 249.00 | 244.18 | 244.68 | 724,452 | -9.89(-3.88%) |
Jun 08, 2020 | 255.91 | 256.79 | 250.44 | 254.57 | 1,018,035 | +2.49(+0.99%) |
Jun 05, 2020 | 256.86 | 258.18 | 249.74 | 252.08 | 1,188,900 | +4.10(+1.65%) |
Jun 04, 2020 | 250.50 | 255.83 | 244.28 | 247.98 | 1,456,601 | -4.32(-1.71%) |
Jun 03, 2020 | 244.47 | 254.37 | 242.00 | 252.30 | 1,111,531 | +11.08(+4.59%) |
Jun 02, 2020 | 242.16 | 242.95 | 237.05 | 241.22 | 1,333,759 | +2.13(+0.89%) |
Jun 01, 2020 | 246.49 | 250.57 | 236.01 | 239.09 | 1,476,661 | -4.92(-2.02%) |
May 29, 2020 | 240.61 | 246.41 | 231.51 | 244.01 | 2,628,200 | +0.70(+0.29%) |
May 28, 2020 | 251.66 | 252.89 | 241.00 | 243.31 | 1,660,949 | -8.32(-3.31%) |
May 27, 2020 | 244.43 | 252.38 | 239.26 | 251.63 | 1,637,977 | +13.65(+5.74%) |
May 26, 2020 | 230.36 | 239.09 | 228.41 | 237.98 | 1,783,657 | +17.36(+7.87%) |
May 22, 2020 | 223.29 | 223.64 | 216.29 | 220.62 | 1,051,900 | -1.83(-0.82%) |
May 21, 2020 | 213.36 | 224.48 | 210.74 | 222.45 | 1,868,774 | +8.97(+4.20%) |
May 20, 2020 | 213.00 | 215.26 | 210.00 | 213.48 | 975,384 | +3.26(+1.55%) |
May 19, 2020 | 213.01 | 213.01 | 204.33 | 210.22 | 970,954 | -2.35(-1.11%) |
May 18, 2020 | 210.60 | 218.46 | 210.60 | 212.57 | 1,199,245 | +12.12(+6.05%) |
May 15, 2020 | 199.77 | 205.45 | 197.51 | 200.45 | 1,121,700 | -0.51(-0.25%) |
May 14, 2020 | 194.00 | 201.81 | 188.10 | 200.96 | 1,563,982 | +3.35(+1.70%) |
May 13, 2020 | 211.92 | 212.00 | 195.06 | 197.61 | 1,952,166 | -14.29(-6.74%) |
May 12, 2020 | 228.65 | 228.65 | 211.58 | 211.90 | 1,588,094 | -18.46(-8.01%) |
May 11, 2020 | 227.47 | 234.60 | 226.69 | 230.36 | 737,875 | +0.29(+0.13%) |
May 08, 2020 | 225.64 | 230.37 | 223.44 | 230.07 | 635,400 | +7.91(+3.56%) |
May 07, 2020 | 222.28 | 226.76 | 221.37 | 222.16 | 661,729 | +3.89(+1.78%) |
May 06, 2020 | 220.65 | 221.88 | 217.48 | 218.27 | 488,550 | +0.06(+0.03%) |
May 05, 2020 | 219.22 | 220.80 | 216.00 | 218.21 | 770,292 | +2.73(+1.27%) |
May 04, 2020 | 211.68 | 216.02 | 206.60 | 215.48 | 976,814 | +1.20(+0.56%) |
May 01, 2020 | 212.90 | 217.82 | 209.12 | 214.28 | 581,800 | -3.64(-1.67%) |
Apr 30, 2020 | 220.74 | 226.35 | 216.42 | 217.92 | 960,078 | -8.24(-3.64%) |
Apr 29, 2020 | 224.00 | 230.67 | 223.01 | 226.16 | 1,108,169 | +7.48(+3.42%) |
Apr 28, 2020 | 212.30 | 221.61 | 210.66 | 218.68 | 1,197,158 | +10.59(+5.09%) |
Apr 27, 2020 | 212.90 | 214.27 | 207.33 | 208.09 | 818,606 | -2.43(-1.15%) |
Apr 24, 2020 | 211.08 | 212.96 | 203.06 | 210.52 | 1,292,700 | -0.16(-0.08%) |
Apr 23, 2020 | 210.56 | 217.77 | 210.23 | 210.68 | 775,193 | +1.97(+0.94%) |
Apr 22, 2020 | 205.52 | 210.75 | 203.50 | 208.71 | 731,696 | +7.14(+3.54%) |
Apr 21, 2020 | 201.00 | 206.02 | 200.10 | 201.57 | 842,557 | -6.50(-3.12%) |
Apr 20, 2020 | 209.19 | 213.03 | 207.00 | 208.07 | 896,090 | -7.44(-3.45%) |
Apr 17, 2020 | 220.80 | 222.94 | 208.26 | 215.51 | 1,095,400 | +6.59(+3.15%) |
Apr 16, 2020 | 204.76 | 209.74 | 201.49 | 208.92 | 1,024,398 | +7.40(+3.67%) |
Apr 15, 2020 | 195.58 | 202.00 | 194.33 | 201.52 | 972,032 | -3.48(-1.70%) |
Apr 14, 2020 | 206.27 | 210.94 | 203.30 | 205.00 | 1,003,256 | +2.40(+1.18%) |
Apr 13, 2020 | 202.75 | 203.53 | 195.49 | 202.60 | 999,866 | +0.12(+0.06%) |
Apr 09, 2020 | 210.00 | 215.55 | 199.01 | 202.48 | 1,470,200 | +1.91(+0.95%) |
Apr 08, 2020 | 189.25 | 202.75 | 187.49 | 200.57 | 1,932,684 | +13.02(+6.94%) |
Apr 07, 2020 | 204.91 | 210.00 | 185.15 | 187.55 | 1,870,407 | -1.13(-0.60%) |
Apr 06, 2020 | 168.11 | 189.79 | 168.11 | 188.68 | 1,932,465 | +31.94(+20.38%) |
Apr 03, 2020 | 160.34 | 163.43 | 154.96 | 156.74 | 1,269,300 | -4.61(-2.86%) |
Apr 02, 2020 | 158.76 | 164.80 | 153.29 | 161.35 | 1,233,656 | -0.15(-0.09%) |