Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 221.23 | 226.61 | 218.23 | 226.34 | 789,513 | +5.92(+2.69%) |
Jun 29, 2020 | 224.43 | 227.23 | 215.79 | 220.42 | 1,013,620 | -4.09(-1.82%) |
Jun 26, 2020 | 223.39 | 225.63 | 216.51 | 224.51 | 1,300,300 | +0.48(+0.21%) |
Jun 25, 2020 | 217.18 | 224.66 | 213.13 | 224.03 | 920,662 | +6.19(+2.84%) |
Jun 24, 2020 | 216.64 | 221.26 | 213.14 | 217.84 | 1,173,792 | +1.05(+0.48%) |
Jun 23, 2020 | 219.60 | 223.83 | 215.13 | 216.79 | 1,349,771 | +0.23(+0.11%) |
Jun 22, 2020 | 207.96 | 216.78 | 207.03 | 216.56 | 1,312,535 | +10.62(+5.16%) |
Jun 19, 2020 | 209.97 | 210.69 | 204.28 | 205.94 | 1,129,100 | -3.12(-1.49%) |
Jun 18, 2020 | 209.02 | 212.36 | 207.57 | 209.06 | 1,091,096 | +0.88(+0.42%) |
Jun 17, 2020 | 205.47 | 211.00 | 204.75 | 208.18 | 1,247,842 | +4.43(+2.17%) |
Jun 16, 2020 | 203.44 | 205.75 | 197.01 | 203.75 | 1,175,689 | +2.01(+1.00%) |
Jun 15, 2020 | 189.49 | 202.40 | 188.37 | 201.74 | 1,163,360 | +8.07(+4.17%) |
Jun 12, 2020 | 200.33 | 201.43 | 190.10 | 193.67 | 1,147,500 | -3.17(-1.61%) |
Jun 11, 2020 | 200.04 | 204.61 | 194.00 | 196.84 | 1,561,756 | -11.34(-5.45%) |
Jun 10, 2020 | 204.61 | 210.98 | 202.00 | 208.18 | 971,608 | +6.48(+3.21%) |
Jun 09, 2020 | 200.45 | 207.04 | 199.65 | 201.70 | 861,217 | -2.18(-1.07%) |
Jun 08, 2020 | 198.08 | 205.58 | 192.66 | 203.88 | 1,663,568 | +5.90(+2.98%) |
Jun 05, 2020 | 201.14 | 208.90 | 190.92 | 197.98 | 3,224,800 | -22.06(-10.03%) |
Jun 04, 2020 | 228.55 | 235.87 | 217.75 | 220.04 | 1,884,370 | -13.92(-5.95%) |
Jun 03, 2020 | 239.64 | 239.64 | 227.65 | 233.96 | 1,068,236 | -0.96(-0.41%) |
Jun 02, 2020 | 240.31 | 243.92 | 229.12 | 234.92 | 1,326,334 | -3.46(-1.45%) |
Jun 01, 2020 | 229.02 | 238.66 | 229.02 | 238.38 | 990,433 | +6.27(+2.70%) |
May 29, 2020 | 217.77 | 232.86 | 215.50 | 232.11 | 1,512,500 | +16.51(+7.66%) |
May 28, 2020 | 214.54 | 223.47 | 212.43 | 215.60 | 944,354 | +3.71(+1.75%) |
May 27, 2020 | 212.70 | 213.98 | 196.01 | 211.89 | 1,260,434 | -4.57(-2.11%) |
May 26, 2020 | 223.29 | 225.84 | 214.02 | 216.46 | 1,264,387 | -3.82(-1.73%) |
May 22, 2020 | 211.14 | 220.86 | 209.02 | 220.28 | 1,206,700 | +11.36(+5.44%) |
May 21, 2020 | 208.73 | 212.60 | 203.01 | 208.92 | 1,079,067 | +2.30(+1.11%) |
May 20, 2020 | 206.12 | 210.15 | 203.60 | 206.62 | 1,119,182 | +6.40(+3.20%) |
May 19, 2020 | 195.45 | 203.00 | 194.88 | 200.22 | 669,414 | +6.05(+3.12%) |
May 18, 2020 | 200.00 | 202.80 | 192.57 | 194.17 | 834,998 | -2.11(-1.07%) |
May 15, 2020 | 190.00 | 199.25 | 189.01 | 196.28 | 917,400 | +1.96(+1.01%) |
May 14, 2020 | 190.06 | 197.39 | 188.50 | 194.32 | 926,585 | +0.21(+0.11%) |
May 13, 2020 | 194.47 | 198.00 | 185.66 | 194.11 | 1,391,698 | +1.11(+0.58%) |
May 12, 2020 | 188.50 | 198.44 | 185.25 | 193.00 | 1,705,354 | +5.56(+2.97%) |
May 11, 2020 | 178.18 | 189.25 | 176.19 | 187.44 | 1,254,129 | +10.95(+6.20%) |
May 08, 2020 | 178.50 | 179.14 | 171.24 | 176.49 | 737,400 | +1.06(+0.60%) |
May 07, 2020 | 173.50 | 179.35 | 172.04 | 175.43 | 693,154 | +4.82(+2.83%) |
May 06, 2020 | 169.05 | 172.98 | 167.88 | 170.61 | 654,630 | +2.79(+1.66%) |
May 05, 2020 | 162.58 | 170.84 | 161.24 | 167.82 | 915,260 | +7.87(+4.92%) |
May 04, 2020 | 154.68 | 160.51 | 153.61 | 159.95 | 574,143 | +4.03(+2.58%) |
May 01, 2020 | 154.90 | 159.74 | 154.41 | 155.92 | 575,700 | -6.21(-3.83%) |
Apr 30, 2020 | 158.73 | 165.64 | 158.70 | 162.13 | 948,003 | +3.06(+1.92%) |
Apr 29, 2020 | 157.03 | 162.37 | 154.61 | 159.07 | 677,932 | +4.32(+2.79%) |
Apr 28, 2020 | 162.13 | 163.16 | 153.95 | 154.75 | 709,497 | -5.63(-3.51%) |
Apr 27, 2020 | 164.35 | 164.35 | 159.05 | 160.38 | 646,902 | +0.44(+0.28%) |
Apr 24, 2020 | 159.12 | 162.69 | 156.50 | 159.94 | 566,000 | +1.85(+1.17%) |
Apr 23, 2020 | 156.68 | 161.34 | 155.51 | 158.09 | 713,916 | -0.24(-0.15%) |
Apr 22, 2020 | 156.36 | 158.59 | 153.18 | 158.33 | 747,300 | +6.09(+4.00%) |
Apr 21, 2020 | 159.73 | 162.15 | 147.28 | 152.24 | 756,319 | -8.04(-5.02%) |
Apr 20, 2020 | 154.26 | 163.77 | 153.53 | 160.28 | 1,126,718 | +6.09(+3.95%) |
Apr 17, 2020 | 156.96 | 157.33 | 147.74 | 154.19 | 724,000 | +0.21(+0.14%) |
Apr 16, 2020 | 152.81 | 159.34 | 151.68 | 153.98 | 917,862 | +4.07(+2.71%) |
Apr 15, 2020 | 145.17 | 152.76 | 144.30 | 149.91 | 907,947 | +0.91(+0.61%) |
Apr 14, 2020 | 148.50 | 157.13 | 147.00 | 149.00 | 1,569,037 | +7.10(+5.00%) |
Apr 13, 2020 | 140.69 | 142.79 | 137.07 | 141.90 | 634,371 | +1.56(+1.11%) |
Apr 09, 2020 | 138.28 | 140.88 | 137.00 | 140.34 | 1,125,500 | +5.02(+3.71%) |
Apr 08, 2020 | 132.66 | 137.50 | 131.83 | 135.32 | 866,939 | +3.50(+2.66%) |
Apr 07, 2020 | 137.60 | 138.89 | 129.10 | 131.82 | 1,065,972 | -0.63(-0.48%) |
Apr 06, 2020 | 125.93 | 133.22 | 123.21 | 132.45 | 1,047,804 | +11.98(+9.94%) |
Apr 03, 2020 | 124.56 | 127.01 | 118.60 | 120.47 | 1,011,400 | -4.61(-3.69%) |
Apr 02, 2020 | 120.31 | 126.30 | 117.71 | 125.08 | 1,251,104 | -1.06(-0.84%) |