Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 278.99 | 285.40 | 276.11 | 284.09 | 2,791,301 | +5.25(+1.88%) |
Jun 29, 2020 | 277.30 | 279.40 | 274.04 | 278.84 | 1,611,678 | +2.13(+0.77%) |
Jun 26, 2020 | 282.25 | 284.24 | 272.87 | 276.70 | 3,491,216 | -1.30(-0.47%) |
Jun 25, 2020 | 275.49 | 278.57 | 272.74 | 278.00 | 1,669,749 | +1.69(+0.61%) |
Jun 24, 2020 | 278.32 | 279.91 | 274.09 | 276.31 | 2,121,545 | -3.90(-1.39%) |
Jun 23, 2020 | 283.59 | 285.73 | 280.20 | 280.21 | 2,490,258 | -2.02(-0.71%) |
Jun 22, 2020 | 274.99 | 282.80 | 273.21 | 282.22 | 3,020,483 | +9.69(+3.56%) |
Jun 19, 2020 | 285.95 | 286.33 | 272.53 | 272.53 | 6,495,162 | -11.42(-4.02%) |
Jun 18, 2020 | 278.08 | 284.32 | 277.55 | 283.95 | 3,773,328 | +4.70(+1.68%) |
Jun 17, 2020 | 279.24 | 282.17 | 277.79 | 279.25 | 2,275,206 | +2.42(+0.88%) |
Jun 16, 2020 | 276.19 | 280.24 | 270.85 | 276.83 | 3,411,159 | +5.91(+2.18%) |
Jun 15, 2020 | 262.83 | 273.30 | 260.52 | 270.93 | 3,348,484 | +3.42(+1.28%) |
Jun 12, 2020 | 269.79 | 270.80 | 260.80 | 267.50 | 4,426,686 | +5.79(+2.21%) |
Jun 11, 2020 | 273.28 | 274.90 | 261.40 | 261.71 | 5,061,878 | -18.97(-6.76%) |
Jun 10, 2020 | 282.12 | 284.40 | 280.38 | 280.68 | 2,908,339 | -0.25(-0.09%) |
Jun 09, 2020 | 277.97 | 284.10 | 277.59 | 280.93 | 2,506,816 | -1.96(-0.69%) |
Jun 08, 2020 | 282.87 | 284.07 | 279.18 | 282.89 | 2,683,897 | +0.39(+0.14%) |
Jun 05, 2020 | 284.83 | 292.32 | 280.73 | 282.50 | 5,719,931 | +7.30(+2.65%) |
Jun 04, 2020 | 272.40 | 278.86 | 269.15 | 275.20 | 3,922,614 | -0.57(-0.21%) |
Jun 03, 2020 | 268.22 | 276.95 | 267.74 | 275.77 | 3,580,471 | +10.22(+3.85%) |
Jun 02, 2020 | 259.29 | 265.78 | 258.45 | 265.55 | 3,573,978 | +7.19(+2.78%) |
Jun 01, 2020 | 258.75 | 259.35 | 256.03 | 258.36 | 2,070,221 | -1.14(-0.44%) |
May 29, 2020 | 252.05 | 260.15 | 251.16 | 259.50 | 3,066,770 | +7.24(+2.87%) |
May 28, 2020 | 253.92 | 257.75 | 251.63 | 252.26 | 2,082,442 | -3.97(-1.55%) |
May 27, 2020 | 252.15 | 256.41 | 249.46 | 256.23 | 2,560,168 | +4.96(+1.98%) |
May 26, 2020 | 253.92 | 255.78 | 250.70 | 251.26 | 2,645,507 | +4.78(+1.94%) |
May 22, 2020 | 243.88 | 247.01 | 241.00 | 246.48 | 1,958,835 | +1.27(+0.52%) |
May 21, 2020 | 248.50 | 249.02 | 244.70 | 245.21 | 1,666,541 | -3.07(-1.24%) |
May 20, 2020 | 246.76 | 250.63 | 245.97 | 248.29 | 2,087,599 | +6.00(+2.47%) |
May 19, 2020 | 243.70 | 245.93 | 241.99 | 242.29 | 2,099,102 | -1.41(-0.58%) |
May 18, 2020 | 239.32 | 246.55 | 238.77 | 243.70 | 2,977,929 | +11.69(+5.04%) |
May 15, 2020 | 231.13 | 235.26 | 228.77 | 232.01 | 2,430,474 | -5.52(-2.32%) |
May 14, 2020 | 232.50 | 237.84 | 226.97 | 237.52 | 2,234,719 | +3.07(+1.31%) |
May 13, 2020 | 240.62 | 240.85 | 231.07 | 234.45 | 2,460,683 | -4.72(-1.97%) |
May 12, 2020 | 246.41 | 247.43 | 238.97 | 239.17 | 2,105,121 | -6.19(-2.52%) |
May 11, 2020 | 243.56 | 246.56 | 242.11 | 245.36 | 2,340,125 | +0.33(+0.13%) |
May 08, 2020 | 242.51 | 245.50 | 240.58 | 245.03 | 1,881,950 | +6.49(+2.72%) |
May 07, 2020 | 240.55 | 240.97 | 236.99 | 238.55 | 2,047,659 | +3.18(+1.35%) |
May 06, 2020 | 239.06 | 240.98 | 234.87 | 235.37 | 2,551,084 | -0.62(-0.26%) |
May 05, 2020 | 237.48 | 239.61 | 234.95 | 235.98 | 2,970,184 | +2.33(+1.00%) |
May 04, 2020 | 230.94 | 233.81 | 227.47 | 233.66 | 1,912,574 | +2.28(+0.99%) |
May 01, 2020 | 236.99 | 238.64 | 230.04 | 231.38 | 3,011,996 | -10.62(-4.39%) |
Apr 30, 2020 | 243.70 | 244.16 | 239.48 | 242.00 | 2,622,908 | -3.92(-1.59%) |
Apr 29, 2020 | 241.51 | 246.78 | 239.87 | 245.92 | 3,240,115 | +10.06(+4.26%) |
Apr 28, 2020 | 244.33 | 246.26 | 235.31 | 235.86 | 2,131,609 | -3.31(-1.39%) |
Apr 27, 2020 | 235.52 | 241.64 | 235.52 | 239.17 | 1,862,187 | +3.24(+1.37%) |
Apr 24, 2020 | 231.47 | 236.16 | 230.65 | 235.93 | 2,629,253 | +5.24(+2.27%) |
Apr 23, 2020 | 231.87 | 236.28 | 230.32 | 230.69 | 2,431,306 | -0.93(-0.40%) |
Apr 22, 2020 | 226.98 | 233.62 | 223.39 | 231.62 | 3,977,700 | +10.98(+4.97%) |
Apr 21, 2020 | 226.80 | 227.00 | 219.88 | 220.64 | 3,269,663 | -9.47(-4.12%) |
Apr 20, 2020 | 231.64 | 236.33 | 229.78 | 230.11 | 2,671,419 | -6.77(-2.86%) |
Apr 17, 2020 | 234.51 | 238.26 | 230.70 | 236.88 | 3,826,082 | +6.76(+2.94%) |
Apr 16, 2020 | 233.21 | 233.21 | 226.40 | 230.12 | 3,012,949 | +0.76(+0.33%) |
Apr 15, 2020 | 232.53 | 233.71 | 228.22 | 229.36 | 2,909,385 | -9.08(-3.81%) |
Apr 14, 2020 | 237.10 | 239.11 | 233.71 | 238.44 | 2,592,254 | +6.87(+2.97%) |
Apr 13, 2020 | 225.85 | 233.00 | 225.23 | 231.57 | 2,887,020 | +5.01(+2.21%) |
Apr 09, 2020 | 236.80 | 238.33 | 223.90 | 226.56 | 3,909,029 | -6.06(-2.60%) |
Apr 08, 2020 | 228.77 | 233.60 | 225.98 | 232.62 | 3,093,684 | +6.98(+3.09%) |
Apr 07, 2020 | 232.98 | 236.54 | 224.99 | 225.65 | 5,149,872 | +0.74(+0.33%) |
Apr 06, 2020 | 217.91 | 225.77 | 217.00 | 224.91 | 4,353,486 | +16.20(+7.76%) |
Apr 03, 2020 | 210.83 | 216.10 | 205.41 | 208.71 | 3,250,621 | -2.49(-1.18%) |
Apr 02, 2020 | 198.14 | 212.00 | 197.30 | 211.21 | 5,055,453 | +11.97(+6.01%) |