Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 245.87 | 252.18 | 245.65 | 252.01 | 331,922 | +5.92(+2.41%) |
Jun 29, 2020 | 245.00 | 247.58 | 239.61 | 246.09 | 238,382 | +1.71(+0.70%) |
Jun 26, 2020 | 250.99 | 252.45 | 243.68 | 244.38 | 793,900 | -6.61(-2.63%) |
Jun 25, 2020 | 248.00 | 251.14 | 245.66 | 250.99 | 354,196 | +3.49(+1.41%) |
Jun 24, 2020 | 252.29 | 254.00 | 243.96 | 247.50 | 330,132 | -6.18(-2.44%) |
Jun 23, 2020 | 252.70 | 257.98 | 249.47 | 253.68 | 393,119 | +2.53(+1.01%) |
Jun 22, 2020 | 252.30 | 254.96 | 249.17 | 251.15 | 495,991 | -1.17(-0.46%) |
Jun 19, 2020 | 246.03 | 252.72 | 243.87 | 252.32 | 913,600 | +10.14(+4.19%) |
Jun 18, 2020 | 241.86 | 242.86 | 239.99 | 242.18 | 194,828 | -0.03(-0.01%) |
Jun 17, 2020 | 236.05 | 243.91 | 236.05 | 242.21 | 234,030 | +6.38(+2.71%) |
Jun 16, 2020 | 239.49 | 241.16 | 234.30 | 235.83 | 323,268 | +1.28(+0.55%) |
Jun 15, 2020 | 229.95 | 234.76 | 225.70 | 234.55 | 448,885 | -0.45(-0.19%) |
Jun 12, 2020 | 237.21 | 238.12 | 228.71 | 235.00 | 461,000 | +2.85(+1.23%) |
Jun 11, 2020 | 233.16 | 236.82 | 229.18 | 232.15 | 512,167 | -7.65(-3.19%) |
Jun 10, 2020 | 237.70 | 241.79 | 234.34 | 239.80 | 305,546 | +4.80(+2.04%) |
Jun 09, 2020 | 237.18 | 238.09 | 233.00 | 235.00 | 403,688 | -2.98(-1.25%) |
Jun 08, 2020 | 240.00 | 240.50 | 230.49 | 237.98 | 476,548 | -0.07(-0.03%) |
Jun 05, 2020 | 226.59 | 241.62 | 226.59 | 238.05 | 716,800 | +13.66(+6.09%) |
Jun 04, 2020 | 227.33 | 229.44 | 221.41 | 224.39 | 294,791 | -4.52(-1.97%) |
Jun 03, 2020 | 232.84 | 234.50 | 228.26 | 228.91 | 301,355 | -3.72(-1.60%) |
Jun 02, 2020 | 234.21 | 234.36 | 226.45 | 232.63 | 223,934 | -1.23(-0.53%) |
Jun 01, 2020 | 230.00 | 234.89 | 229.15 | 233.86 | 152,305 | +3.22(+1.40%) |
May 29, 2020 | 228.00 | 234.29 | 226.70 | 230.64 | 529,600 | +2.57(+1.13%) |
May 28, 2020 | 222.20 | 235.03 | 222.20 | 228.07 | 513,957 | +4.14(+1.85%) |
May 27, 2020 | 225.00 | 225.00 | 217.18 | 223.93 | 514,370 | +0.00(+0.00%) |
May 26, 2020 | 228.00 | 228.51 | 222.98 | 223.93 | 338,682 | +0.48(+0.21%) |
May 22, 2020 | 225.00 | 225.07 | 221.87 | 223.45 | 308,000 | -0.41(-0.18%) |
May 21, 2020 | 223.37 | 227.47 | 222.38 | 223.86 | 282,188 | -0.10(-0.04%) |
May 20, 2020 | 221.97 | 224.49 | 221.16 | 223.96 | 242,612 | +5.32(+2.43%) |
May 19, 2020 | 222.65 | 225.34 | 218.52 | 218.64 | 284,606 | -3.29(-1.48%) |
May 18, 2020 | 219.22 | 226.49 | 219.22 | 221.93 | 276,073 | +4.96(+2.29%) |
May 15, 2020 | 206.49 | 218.78 | 205.24 | 216.97 | 358,000 | +7.94(+3.80%) |
May 14, 2020 | 209.50 | 209.50 | 203.32 | 209.03 | 571,637 | -2.99(-1.41%) |
May 13, 2020 | 220.78 | 222.90 | 208.78 | 212.02 | 446,717 | -9.24(-4.18%) |
May 12, 2020 | 229.00 | 230.91 | 221.26 | 221.26 | 246,197 | -6.77(-2.97%) |
May 11, 2020 | 221.53 | 230.92 | 221.53 | 228.03 | 408,722 | +4.73(+2.12%) |
May 08, 2020 | 227.05 | 234.41 | 222.01 | 223.30 | 366,500 | -3.71(-1.63%) |
May 07, 2020 | 224.00 | 234.41 | 222.58 | 227.01 | 507,089 | +4.04(+1.81%) |
May 06, 2020 | 222.94 | 225.87 | 220.93 | 222.97 | 510,109 | +1.08(+0.49%) |
May 05, 2020 | 218.40 | 225.27 | 217.36 | 221.89 | 310,885 | +5.68(+2.63%) |
May 04, 2020 | 214.57 | 217.61 | 213.12 | 216.21 | 231,473 | -0.12(-0.06%) |
May 01, 2020 | 216.96 | 219.38 | 213.51 | 216.33 | 220,800 | -4.56(-2.06%) |
Apr 30, 2020 | 220.79 | 226.05 | 219.13 | 220.89 | 370,305 | -2.54(-1.14%) |
Apr 29, 2020 | 212.72 | 224.20 | 212.34 | 223.43 | 263,754 | +14.88(+7.13%) |
Apr 28, 2020 | 208.91 | 212.71 | 207.79 | 208.55 | 335,707 | +2.77(+1.35%) |
Apr 27, 2020 | 204.01 | 206.95 | 201.89 | 205.78 | 338,906 | +2.75(+1.35%) |
Apr 24, 2020 | 200.05 | 203.67 | 195.39 | 203.03 | 413,800 | -1.72(-0.84%) |
Apr 23, 2020 | 203.12 | 209.56 | 203.12 | 204.75 | 283,075 | +3.94(+1.96%) |
Apr 22, 2020 | 199.79 | 203.14 | 195.85 | 200.81 | 309,063 | +6.83(+3.52%) |
Apr 21, 2020 | 204.49 | 206.94 | 193.22 | 193.98 | 401,507 | -12.68(-6.14%) |
Apr 20, 2020 | 208.38 | 211.03 | 203.60 | 206.66 | 238,245 | -3.28(-1.56%) |
Apr 17, 2020 | 205.04 | 211.47 | 202.44 | 209.94 | 337,500 | +10.81(+5.43%) |
Apr 16, 2020 | 207.64 | 208.44 | 198.81 | 199.13 | 346,754 | -7.40(-3.58%) |
Apr 15, 2020 | 197.00 | 207.94 | 193.40 | 206.53 | 548,592 | +5.91(+2.95%) |
Apr 14, 2020 | 200.00 | 207.69 | 199.05 | 200.62 | 463,561 | +3.48(+1.77%) |
Apr 13, 2020 | 193.00 | 198.03 | 187.23 | 197.14 | 436,859 | +4.85(+2.52%) |
Apr 09, 2020 | 190.00 | 196.89 | 188.24 | 192.29 | 380,800 | +4.43(+2.36%) |
Apr 08, 2020 | 190.00 | 190.00 | 183.51 | 187.86 | 260,617 | +2.88(+1.56%) |
Apr 07, 2020 | 193.14 | 193.99 | 183.07 | 184.98 | 278,587 | +0.55(+0.30%) |
Apr 06, 2020 | 169.85 | 185.74 | 167.40 | 184.43 | 511,554 | +22.86(+14.15%) |
Apr 03, 2020 | 170.15 | 171.14 | 158.83 | 161.57 | 474,300 | -10.45(-6.07%) |
Apr 02, 2020 | 173.48 | 178.23 | 167.80 | 172.02 | 530,196 | -4.14(-2.35%) |