Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 204.62 | 208.14 | 203.29 | 206.86 | 2,952,096 | +3.77(+1.86%) |
Jun 29, 2020 | 204.70 | 205.35 | 201.70 | 203.09 | 2,209,935 | -1.12(-0.55%) |
Jun 26, 2020 | 206.43 | 207.74 | 203.32 | 204.21 | 4,119,727 | -1.99(-0.97%) |
Jun 25, 2020 | 203.04 | 206.49 | 202.05 | 206.20 | 2,371,920 | +2.28(+1.12%) |
Jun 24, 2020 | 206.29 | 207.86 | 202.95 | 203.92 | 2,249,881 | -2.84(-1.37%) |
Jun 23, 2020 | 205.99 | 209.76 | 204.73 | 206.76 | 2,474,975 | +1.37(+0.67%) |
Jun 22, 2020 | 207.25 | 208.43 | 204.41 | 205.40 | 2,664,623 | -3.96(-1.89%) |
Jun 19, 2020 | 204.69 | 209.68 | 202.87 | 209.35 | 6,065,230 | +7.35(+3.64%) |
Jun 18, 2020 | 198.97 | 203.02 | 197.93 | 202.00 | 2,816,105 | +3.81(+1.92%) |
Jun 17, 2020 | 200.44 | 200.68 | 196.92 | 198.19 | 3,136,764 | -0.79(-0.40%) |
Jun 16, 2020 | 195.43 | 200.74 | 195.25 | 198.98 | 2,943,811 | +6.22(+3.23%) |
Jun 15, 2020 | 189.28 | 193.83 | 187.57 | 192.76 | 2,818,280 | +1.65(+0.86%) |
Jun 12, 2020 | 193.91 | 195.01 | 187.86 | 191.11 | 2,766,780 | -0.88(-0.46%) |
Jun 11, 2020 | 200.02 | 201.53 | 191.78 | 191.99 | 4,447,447 | -7.21(-3.62%) |
Jun 10, 2020 | 198.81 | 201.27 | 197.79 | 199.19 | 3,250,988 | +1.95(+0.99%) |
Jun 09, 2020 | 198.21 | 200.24 | 196.96 | 197.25 | 2,740,534 | -0.75(-0.38%) |
Jun 08, 2020 | 195.82 | 198.43 | 194.49 | 197.99 | 2,588,844 | +0.07(+0.04%) |
Jun 05, 2020 | 192.69 | 198.17 | 191.37 | 197.92 | 4,235,684 | +4.20(+2.17%) |
Jun 04, 2020 | 193.63 | 195.98 | 192.26 | 193.72 | 2,728,228 | -0.11(-0.05%) |
Jun 03, 2020 | 196.01 | 196.71 | 191.42 | 193.83 | 4,172,927 | -2.38(-1.22%) |
Jun 02, 2020 | 198.04 | 198.53 | 195.21 | 196.21 | 3,647,326 | -2.80(-1.41%) |
Jun 01, 2020 | 200.75 | 202.19 | 197.96 | 199.01 | 2,071,346 | -2.45(-1.21%) |
May 29, 2020 | 197.34 | 202.22 | 194.76 | 201.46 | 4,847,167 | +4.88(+2.49%) |
May 28, 2020 | 198.44 | 198.76 | 194.92 | 196.57 | 2,954,288 | -0.60(-0.30%) |
May 27, 2020 | 194.99 | 197.45 | 190.72 | 197.17 | 3,343,114 | +2.11(+1.08%) |
May 26, 2020 | 199.56 | 200.27 | 194.47 | 195.06 | 2,732,383 | -3.53(-1.78%) |
May 22, 2020 | 196.61 | 198.89 | 196.12 | 198.59 | 2,661,540 | +1.45(+0.73%) |
May 21, 2020 | 200.06 | 200.18 | 196.46 | 197.14 | 2,710,882 | -2.71(-1.36%) |
May 20, 2020 | 201.08 | 201.83 | 197.90 | 199.85 | 4,235,360 | +0.39(+0.19%) |
May 19, 2020 | 204.04 | 204.73 | 199.24 | 199.47 | 4,372,981 | -5.05(-2.47%) |
May 18, 2020 | 213.70 | 214.34 | 203.29 | 204.52 | 6,421,081 | -6.15(-2.92%) |
May 15, 2020 | 205.61 | 210.87 | 205.14 | 210.67 | 3,547,580 | +3.35(+1.62%) |
May 14, 2020 | 205.55 | 208.18 | 203.68 | 207.32 | 3,814,217 | +1.00(+0.49%) |
May 13, 2020 | 204.91 | 212.51 | 204.91 | 206.31 | 2,631,638 | -0.33(-0.16%) |
May 12, 2020 | 211.41 | 213.00 | 206.51 | 206.65 | 2,571,983 | -4.82(-2.28%) |
May 11, 2020 | 203.04 | 212.12 | 202.55 | 211.46 | 2,483,748 | +6.90(+3.37%) |
May 08, 2020 | 204.68 | 205.36 | 201.76 | 204.56 | 1,761,231 | +1.30(+0.64%) |
May 07, 2020 | 206.38 | 207.30 | 202.19 | 203.27 | 2,813,756 | -2.84(-1.38%) |
May 06, 2020 | 206.73 | 208.80 | 205.32 | 206.11 | 2,273,499 | +0.20(+0.10%) |
May 05, 2020 | 201.48 | 207.32 | 199.64 | 205.91 | 2,267,713 | +4.75(+2.36%) |
May 04, 2020 | 202.49 | 202.91 | 198.71 | 201.16 | 2,336,978 | -0.06(-0.03%) |
May 01, 2020 | 202.98 | 206.51 | 198.62 | 201.22 | 3,495,832 | -7.18(-3.44%) |
Apr 30, 2020 | 205.61 | 209.14 | 202.03 | 208.40 | 6,547,853 | +3.07(+1.50%) |
Apr 29, 2020 | 208.12 | 208.47 | 204.93 | 205.32 | 3,862,976 | -1.72(-0.83%) |
Apr 28, 2020 | 211.69 | 213.39 | 206.34 | 207.05 | 2,924,897 | -4.15(-1.96%) |
Apr 27, 2020 | 206.14 | 211.69 | 204.72 | 211.19 | 2,838,410 | +5.36(+2.60%) |
Apr 24, 2020 | 203.88 | 206.40 | 201.06 | 205.84 | 2,234,054 | +3.29(+1.63%) |
Apr 23, 2020 | 199.57 | 205.29 | 199.39 | 202.54 | 3,703,668 | +2.80(+1.40%) |
Apr 22, 2020 | 203.28 | 203.85 | 198.26 | 199.75 | 3,265,984 | -1.27(-0.63%) |
Apr 21, 2020 | 204.72 | 205.39 | 199.49 | 201.02 | 3,068,202 | -5.10(-2.47%) |
Apr 20, 2020 | 204.02 | 208.69 | 202.45 | 206.11 | 3,241,754 | +1.42(+0.69%) |
Apr 17, 2020 | 206.31 | 206.45 | 199.68 | 204.69 | 3,287,831 | +3.55(+1.76%) |
Apr 16, 2020 | 196.01 | 202.19 | 194.46 | 201.15 | 3,004,092 | +7.93(+4.10%) |
Apr 15, 2020 | 196.00 | 196.45 | 191.04 | 193.22 | 3,566,534 | -4.36(-2.20%) |
Apr 14, 2020 | 192.53 | 198.90 | 191.87 | 197.58 | 3,476,431 | +7.43(+3.91%) |
Apr 13, 2020 | 189.02 | 190.94 | 187.43 | 190.15 | 2,488,720 | +0.05(+0.03%) |
Apr 09, 2020 | 189.39 | 191.09 | 187.91 | 190.09 | 2,873,552 | -0.85(-0.45%) |
Apr 08, 2020 | 181.98 | 191.50 | 180.62 | 190.95 | 3,284,730 | +9.07(+4.99%) |
Apr 07, 2020 | 185.95 | 187.45 | 180.62 | 181.88 | 2,809,160 | -2.44(-1.32%) |
Apr 06, 2020 | 184.68 | 185.30 | 180.20 | 184.32 | 4,249,697 | +5.38(+3.00%) |
Apr 03, 2020 | 180.70 | 182.72 | 176.87 | 178.94 | 2,618,832 | -3.02(-1.66%) |
Apr 02, 2020 | 169.36 | 182.53 | 169.19 | 181.97 | 4,439,332 | +9.64(+5.60%) |