Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 188.56 | 193.15 | 188.53 | 192.32 | 360,849 | +3.42(+1.81%) |
Jun 29, 2020 | 189.87 | 192.19 | 187.05 | 188.89 | 351,941 | +1.55(+0.83%) |
Jun 26, 2020 | 191.09 | 192.27 | 185.30 | 187.34 | 666,154 | -5.97(-3.09%) |
Jun 25, 2020 | 191.89 | 193.85 | 189.05 | 193.31 | 519,312 | +1.19(+0.62%) |
Jun 24, 2020 | 197.35 | 197.35 | 190.85 | 192.13 | 694,207 | -6.54(-3.29%) |
Jun 23, 2020 | 202.18 | 203.05 | 197.06 | 198.67 | 448,252 | -0.34(-0.17%) |
Jun 22, 2020 | 198.59 | 201.19 | 196.35 | 199.00 | 356,292 | -2.20(-1.09%) |
Jun 19, 2020 | 205.45 | 205.45 | 198.10 | 201.20 | 732,201 | +0.21(+0.11%) |
Jun 18, 2020 | 199.59 | 204.02 | 196.63 | 200.99 | 460,549 | -0.39(-0.19%) |
Jun 17, 2020 | 205.22 | 206.33 | 201.38 | 201.38 | 461,994 | -4.35(-2.11%) |
Jun 16, 2020 | 211.69 | 211.69 | 203.82 | 205.73 | 460,378 | +3.45(+1.71%) |
Jun 15, 2020 | 192.61 | 203.05 | 191.81 | 202.28 | 364,384 | +1.80(+0.90%) |
Jun 12, 2020 | 204.98 | 205.00 | 195.22 | 200.48 | 511,865 | +3.68(+1.87%) |
Jun 11, 2020 | 198.23 | 203.81 | 195.16 | 196.79 | 706,115 | -9.97(-4.82%) |
Jun 10, 2020 | 210.11 | 211.41 | 205.62 | 206.76 | 457,587 | -5.38(-2.54%) |
Jun 09, 2020 | 210.87 | 214.00 | 209.26 | 212.14 | 371,793 | -3.37(-1.56%) |
Jun 08, 2020 | 212.99 | 215.69 | 210.69 | 215.51 | 366,915 | +4.59(+2.18%) |
Jun 05, 2020 | 214.10 | 214.67 | 206.34 | 210.92 | 487,955 | +8.41(+4.15%) |
Jun 04, 2020 | 198.55 | 203.03 | 195.20 | 202.51 | 571,942 | +3.61(+1.81%) |
Jun 03, 2020 | 195.71 | 201.43 | 194.95 | 198.90 | 605,341 | +6.73(+3.50%) |
Jun 02, 2020 | 181.60 | 193.76 | 179.16 | 192.18 | 578,007 | +11.45(+6.34%) |
Jun 01, 2020 | 185.17 | 185.77 | 180.46 | 180.72 | 471,409 | -4.33(-2.34%) |
May 29, 2020 | 188.57 | 188.57 | 182.86 | 185.05 | 574,052 | -5.69(-2.98%) |
May 28, 2020 | 191.75 | 193.29 | 188.54 | 190.74 | 367,120 | +1.35(+0.71%) |
May 27, 2020 | 196.15 | 196.15 | 185.78 | 189.39 | 683,465 | -0.24(-0.13%) |
May 26, 2020 | 199.12 | 199.12 | 189.19 | 189.63 | 578,939 | -0.75(-0.40%) |
May 22, 2020 | 190.00 | 190.76 | 186.05 | 190.38 | 406,098 | -0.31(-0.16%) |
May 21, 2020 | 183.55 | 191.03 | 183.37 | 190.69 | 617,023 | +6.28(+3.40%) |
May 20, 2020 | 174.76 | 186.07 | 174.32 | 184.41 | 821,417 | +11.91(+6.91%) |
May 19, 2020 | 166.91 | 175.06 | 166.02 | 172.50 | 726,360 | +5.55(+3.33%) |
May 18, 2020 | 162.56 | 168.15 | 161.89 | 166.95 | 801,288 | +10.57(+6.76%) |
May 15, 2020 | 148.01 | 157.18 | 145.65 | 156.38 | 1,174,972 | +6.68(+4.46%) |
May 14, 2020 | 148.92 | 151.81 | 145.62 | 149.69 | 508,518 | -2.31(-1.52%) |
May 13, 2020 | 157.59 | 157.59 | 150.72 | 152.01 | 530,573 | -7.21(-4.53%) |
May 12, 2020 | 165.44 | 166.32 | 159.21 | 159.22 | 405,855 | -6.46(-3.90%) |
May 11, 2020 | 161.99 | 166.33 | 159.03 | 165.68 | 511,039 | +2.03(+1.24%) |
May 08, 2020 | 163.86 | 164.82 | 159.83 | 163.65 | 337,064 | +2.75(+1.71%) |
May 07, 2020 | 154.15 | 164.88 | 153.43 | 160.90 | 668,355 | +8.66(+5.69%) |
May 06, 2020 | 156.54 | 156.54 | 151.42 | 152.24 | 389,581 | -3.00(-1.93%) |
May 05, 2020 | 152.29 | 159.09 | 151.20 | 155.24 | 808,259 | +4.53(+3.00%) |
May 04, 2020 | 150.72 | 151.73 | 147.85 | 150.71 | 337,193 | -2.03(-1.33%) |
May 01, 2020 | 156.82 | 156.82 | 152.00 | 152.74 | 348,624 | -7.52(-4.69%) |
Apr 30, 2020 | 167.71 | 167.71 | 160.19 | 160.26 | 308,511 | -10.48(-6.14%) |
Apr 29, 2020 | 171.00 | 172.97 | 168.10 | 170.73 | 258,062 | +4.44(+2.67%) |
Apr 28, 2020 | 166.65 | 169.78 | 163.60 | 166.29 | 376,154 | +3.64(+2.24%) |
Apr 27, 2020 | 158.08 | 163.57 | 158.08 | 162.65 | 467,322 | +4.54(+2.87%) |
Apr 24, 2020 | 164.80 | 164.80 | 156.94 | 158.11 | 553,887 | -5.81(-3.55%) |
Apr 23, 2020 | 167.37 | 168.08 | 163.67 | 163.92 | 367,276 | -2.12(-1.28%) |
Apr 22, 2020 | 169.68 | 170.96 | 163.29 | 166.04 | 591,238 | -0.20(-0.12%) |
Apr 21, 2020 | 171.13 | 173.21 | 165.23 | 166.25 | 529,065 | -10.11(-5.73%) |
Apr 20, 2020 | 178.26 | 180.58 | 174.24 | 176.35 | 317,077 | -5.40(-2.97%) |
Apr 17, 2020 | 179.06 | 183.20 | 177.81 | 181.75 | 538,007 | +8.52(+4.92%) |
Apr 16, 2020 | 175.78 | 176.99 | 171.88 | 173.23 | 408,729 | -3.59(-2.03%) |
Apr 15, 2020 | 182.00 | 183.73 | 176.39 | 176.82 | 278,985 | -11.19(-5.95%) |
Apr 14, 2020 | 192.21 | 193.42 | 185.38 | 188.02 | 348,696 | +0.91(+0.48%) |
Apr 13, 2020 | 194.55 | 194.55 | 186.85 | 187.11 | 248,510 | -9.40(-4.79%) |
Apr 09, 2020 | 185.49 | 196.98 | 185.14 | 196.51 | 357,374 | +13.42(+7.33%) |
Apr 08, 2020 | 178.76 | 184.90 | 175.01 | 183.09 | 327,268 | +6.06(+3.42%) |
Apr 07, 2020 | 183.61 | 186.92 | 176.48 | 177.03 | 405,041 | +1.22(+0.69%) |
Apr 06, 2020 | 172.99 | 176.89 | 170.77 | 175.81 | 367,801 | +11.02(+6.69%) |
Apr 03, 2020 | 171.40 | 174.44 | 163.53 | 164.78 | 415,605 | -8.93(-5.14%) |
Apr 02, 2020 | 167.29 | 175.57 | 164.44 | 173.72 | 566,541 | +5.95(+3.55%) |