Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 184.26 | 188.18 | 183.54 | 187.77 | 79,642 | +3.51(+1.91%) |
Jun 29, 2020 | 182.77 | 184.88 | 181.94 | 184.26 | 27,479 | +2.43(+1.34%) |
Jun 26, 2020 | 184.88 | 185.82 | 181.44 | 181.83 | 28,986 | -3.83(-2.06%) |
Jun 25, 2020 | 181.66 | 185.69 | 180.91 | 185.66 | 21,817 | +3.27(+1.79%) |
Jun 24, 2020 | 186.47 | 186.88 | 180.74 | 182.39 | 51,447 | -5.97(-3.17%) |
Jun 23, 2020 | 188.47 | 189.88 | 186.56 | 188.37 | 162,182 | +0.94(+0.50%) |
Jun 22, 2020 | 187.16 | 187.78 | 184.65 | 187.42 | 20,058 | +0.11(+0.06%) |
Jun 19, 2020 | 189.71 | 190.80 | 187.31 | 187.32 | 18,810 | +0.53(+0.28%) |
Jun 18, 2020 | 186.24 | 186.96 | 184.79 | 186.79 | 29,287 | -0.33(-0.18%) |
Jun 17, 2020 | 190.12 | 190.12 | 186.70 | 187.12 | 53,559 | -1.94(-1.02%) |
Jun 16, 2020 | 190.58 | 191.02 | 186.12 | 189.06 | 47,551 | +3.97(+2.14%) |
Jun 15, 2020 | 179.09 | 185.56 | 177.93 | 185.09 | 70,047 | +1.90(+1.04%) |
Jun 12, 2020 | 186.29 | 188.10 | 179.36 | 183.19 | 165,333 | +1.40(+0.77%) |
Jun 11, 2020 | 190.61 | 190.76 | 180.80 | 181.79 | 50,766 | -13.06(-6.70%) |
Jun 10, 2020 | 198.34 | 198.34 | 193.31 | 194.85 | 40,889 | -3.31(-1.67%) |
Jun 09, 2020 | 199.54 | 199.54 | 197.78 | 198.16 | 14,914 | -2.43(-1.21%) |
Jun 08, 2020 | 197.89 | 200.77 | 197.89 | 200.59 | 39,368 | +3.08(+1.56%) |
Jun 05, 2020 | 194.06 | 199.44 | 194.06 | 197.51 | 43,210 | +5.84(+3.05%) |
Jun 04, 2020 | 193.09 | 194.40 | 190.24 | 191.66 | 33,425 | -2.80(-1.44%) |
Jun 03, 2020 | 196.97 | 197.27 | 194.36 | 194.46 | 45,636 | -1.38(-0.71%) |
Jun 02, 2020 | 194.40 | 196.43 | 192.91 | 195.84 | 74,144 | +1.46(+0.75%) |
Jun 01, 2020 | 194.40 | 194.79 | 193.13 | 194.39 | 63,121 | -0.11(-0.06%) |
May 29, 2020 | 194.93 | 196.45 | 191.86 | 194.49 | 40,124 | -0.84(-0.43%) |
May 28, 2020 | 195.63 | 198.48 | 194.91 | 195.34 | 147,541 | +0.68(+0.35%) |
May 27, 2020 | 192.48 | 194.84 | 187.53 | 194.66 | 410,271 | +4.12(+2.16%) |
May 26, 2020 | 192.11 | 192.75 | 190.18 | 190.54 | 145,636 | +2.12(+1.12%) |
May 22, 2020 | 189.25 | 189.25 | 186.96 | 188.42 | 36,009 | -0.16(-0.08%) |
May 21, 2020 | 186.89 | 189.35 | 186.62 | 188.57 | 21,571 | +1.01(+0.54%) |
May 20, 2020 | 189.22 | 190.15 | 187.10 | 187.56 | 23,229 | -0.03(-0.02%) |
May 19, 2020 | 187.45 | 189.70 | 186.79 | 187.59 | 17,548 | -0.48(-0.25%) |
May 18, 2020 | 189.26 | 191.36 | 187.85 | 188.07 | 45,334 | +2.70(+1.46%) |
May 15, 2020 | 181.04 | 186.10 | 181.04 | 185.37 | 29,013 | +3.34(+1.84%) |
May 14, 2020 | 176.80 | 182.23 | 175.91 | 182.02 | 60,135 | +3.03(+1.69%) |
May 13, 2020 | 183.14 | 183.14 | 177.18 | 178.99 | 97,498 | -4.39(-2.40%) |
May 12, 2020 | 187.43 | 187.46 | 183.34 | 183.38 | 31,771 | -2.56(-1.37%) |
May 11, 2020 | 183.86 | 186.95 | 183.39 | 185.94 | 225,845 | +1.31(+0.71%) |
May 08, 2020 | 182.87 | 184.98 | 182.09 | 184.63 | 36,832 | +4.53(+2.51%) |
May 07, 2020 | 182.72 | 182.93 | 179.85 | 180.10 | 23,139 | -0.48(-0.26%) |
May 06, 2020 | 185.42 | 185.55 | 180.51 | 180.57 | 25,040 | -2.85(-1.55%) |
May 05, 2020 | 181.39 | 185.37 | 181.33 | 183.42 | 34,822 | +3.76(+2.09%) |
May 04, 2020 | 177.69 | 179.91 | 177.22 | 179.66 | 42,692 | +0.30(+0.17%) |
May 01, 2020 | 181.01 | 182.01 | 177.16 | 179.36 | 41,461 | -5.35(-2.89%) |
Apr 30, 2020 | 185.46 | 187.59 | 183.85 | 184.71 | 56,324 | -2.78(-1.48%) |
Apr 29, 2020 | 188.27 | 189.53 | 184.55 | 187.49 | 61,949 | +2.62(+1.42%) |
Apr 28, 2020 | 191.29 | 191.38 | 184.08 | 184.86 | 76,338 | -3.63(-1.92%) |
Apr 27, 2020 | 186.44 | 188.99 | 186.12 | 188.49 | 81,357 | +4.99(+2.72%) |
Apr 24, 2020 | 181.76 | 184.19 | 180.16 | 183.50 | 20,679 | +3.03(+1.68%) |
Apr 23, 2020 | 178.18 | 181.80 | 178.18 | 180.47 | 39,794 | +3.12(+1.76%) |
Apr 22, 2020 | 177.57 | 179.76 | 177.08 | 177.35 | 37,634 | +3.22(+1.85%) |
Apr 21, 2020 | 176.27 | 178.47 | 173.67 | 174.13 | 41,154 | -6.15(-3.41%) |
Apr 20, 2020 | 181.10 | 183.66 | 179.89 | 180.28 | 34,762 | -3.66(-1.99%) |
Apr 17, 2020 | 187.81 | 187.81 | 181.66 | 183.94 | 98,973 | +0.95(+0.52%) |
Apr 16, 2020 | 177.60 | 183.52 | 176.56 | 182.98 | 157,827 | +6.06(+3.42%) |
Apr 15, 2020 | 173.60 | 177.60 | 173.11 | 176.93 | 154,007 | +0.51(+0.29%) |
Apr 14, 2020 | 174.12 | 176.93 | 173.82 | 176.42 | 66,643 | +5.95(+3.49%) |
Apr 13, 2020 | 172.98 | 172.98 | 168.22 | 170.47 | 60,971 | -2.51(-1.45%) |
Apr 09, 2020 | 173.96 | 175.51 | 171.56 | 172.98 | 117,389 | +1.06(+0.62%) |
Apr 08, 2020 | 163.32 | 172.94 | 162.11 | 171.92 | 99,901 | +10.73(+6.66%) |
Apr 07, 2020 | 165.26 | 167.17 | 160.33 | 161.19 | 71,158 | +1.23(+0.77%) |
Apr 06, 2020 | 155.10 | 160.63 | 154.74 | 159.97 | 54,615 | +11.12(+7.47%) |
Apr 03, 2020 | 153.37 | 153.37 | 147.01 | 148.85 | 51,338 | -4.73(-3.08%) |
Apr 02, 2020 | 152.91 | 156.24 | 149.06 | 153.58 | 52,629 | -0.82(-0.53%) |