Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 272.57 | 280.01 | 271.71 | 278.60 | 3,104,750 | +4.90(+1.79%) |
Jun 29, 2020 | 272.46 | 276.07 | 270.72 | 273.69 | 2,494,786 | +2.72(+1.00%) |
Jun 26, 2020 | 278.78 | 280.14 | 269.97 | 270.98 | 5,339,221 | -8.82(-3.15%) |
Jun 25, 2020 | 272.30 | 280.33 | 270.20 | 279.80 | 3,294,452 | +6.65(+2.43%) |
Jun 24, 2020 | 277.69 | 280.63 | 269.74 | 273.15 | 3,599,211 | -7.95(-2.83%) |
Jun 23, 2020 | 277.71 | 282.69 | 274.93 | 281.10 | 4,259,554 | +4.66(+1.68%) |
Jun 22, 2020 | 273.72 | 276.75 | 270.39 | 276.44 | 2,299,824 | +1.35(+0.49%) |
Jun 19, 2020 | 278.11 | 280.08 | 274.78 | 275.09 | 5,471,770 | +0.95(+0.35%) |
Jun 18, 2020 | 273.15 | 274.42 | 269.55 | 274.14 | 3,109,726 | -1.05(-0.38%) |
Jun 17, 2020 | 277.54 | 277.54 | 273.90 | 275.19 | 2,698,645 | -0.38(-0.14%) |
Jun 16, 2020 | 277.86 | 279.87 | 270.34 | 275.57 | 4,514,545 | +6.32(+2.35%) |
Jun 15, 2020 | 261.48 | 269.93 | 257.43 | 269.25 | 4,779,071 | +1.06(+0.40%) |
Jun 12, 2020 | 273.36 | 276.60 | 262.12 | 268.19 | 5,759,451 | +1.33(+0.50%) |
Jun 11, 2020 | 285.31 | 285.31 | 264.09 | 266.85 | 7,058,530 | -20.71(-7.20%) |
Jun 10, 2020 | 290.56 | 291.85 | 284.84 | 287.56 | 3,504,367 | -3.25(-1.12%) |
Jun 09, 2020 | 291.46 | 294.05 | 289.05 | 290.81 | 3,255,223 | -0.25(-0.09%) |
Jun 08, 2020 | 290.28 | 297.05 | 289.61 | 291.07 | 4,928,317 | -2.23(-0.76%) |
Jun 05, 2020 | 285.91 | 295.58 | 282.62 | 293.30 | 5,905,648 | +12.95(+4.62%) |
Jun 04, 2020 | 285.14 | 286.36 | 276.78 | 280.35 | 4,650,727 | -6.84(-2.38%) |
Jun 03, 2020 | 289.54 | 291.67 | 284.73 | 287.18 | 4,635,854 | -0.90(-0.31%) |
Jun 02, 2020 | 287.40 | 289.77 | 283.78 | 288.09 | 2,931,156 | +0.36(+0.12%) |
Jun 01, 2020 | 285.93 | 287.78 | 282.68 | 287.73 | 3,077,131 | +1.02(+0.35%) |
May 29, 2020 | 286.59 | 290.02 | 282.95 | 286.71 | 6,648,546 | +0.83(+0.29%) |
May 28, 2020 | 287.75 | 291.24 | 285.25 | 285.89 | 4,665,600 | +0.19(+0.07%) |
May 27, 2020 | 279.73 | 285.73 | 273.50 | 285.70 | 5,973,300 | +8.35(+3.01%) |
May 26, 2020 | 278.86 | 279.36 | 275.10 | 277.35 | 4,856,956 | +4.66(+1.71%) |
May 22, 2020 | 270.21 | 272.97 | 267.85 | 272.69 | 3,107,687 | +2.85(+1.06%) |
May 21, 2020 | 269.02 | 272.87 | 267.98 | 269.84 | 3,832,930 | -1.01(-0.37%) |
May 20, 2020 | 275.47 | 275.47 | 269.64 | 270.86 | 3,402,489 | -1.00(-0.37%) |
May 19, 2020 | 273.44 | 277.10 | 271.69 | 271.85 | 3,252,825 | -4.05(-1.47%) |
May 18, 2020 | 280.72 | 281.89 | 274.65 | 275.91 | 4,269,254 | +2.26(+0.82%) |
May 15, 2020 | 275.01 | 282.15 | 273.42 | 273.65 | 12,953,448 | +0.33(+0.12%) |
May 14, 2020 | 259.51 | 275.05 | 259.24 | 273.32 | 6,065,440 | +11.86(+4.54%) |
May 13, 2020 | 267.56 | 269.36 | 259.17 | 261.46 | 5,819,255 | -9.12(-3.37%) |
May 12, 2020 | 274.41 | 275.71 | 270.58 | 270.58 | 4,479,086 | -0.93(-0.34%) |
May 11, 2020 | 268.57 | 272.84 | 268.28 | 271.51 | 3,711,517 | +1.59(+0.59%) |
May 08, 2020 | 272.27 | 272.75 | 268.67 | 269.93 | 3,402,741 | +0.25(+0.09%) |
May 07, 2020 | 273.74 | 274.90 | 267.59 | 269.67 | 3,362,470 | -1.92(-0.71%) |
May 06, 2020 | 277.54 | 279.97 | 271.28 | 271.59 | 2,741,911 | -4.02(-1.46%) |
May 05, 2020 | 272.71 | 278.39 | 270.20 | 275.61 | 2,659,521 | +5.17(+1.91%) |
May 04, 2020 | 267.56 | 270.81 | 265.33 | 270.43 | 3,077,271 | +2.85(+1.07%) |
May 01, 2020 | 271.23 | 271.81 | 262.97 | 267.58 | 3,749,469 | -7.49(-2.72%) |
Apr 30, 2020 | 269.60 | 277.45 | 268.53 | 275.07 | 8,114,327 | +4.53(+1.68%) |
Apr 29, 2020 | 274.63 | 275.33 | 269.08 | 270.54 | 4,525,321 | -0.67(-0.25%) |
Apr 28, 2020 | 280.27 | 280.51 | 268.63 | 271.20 | 4,107,004 | -5.29(-1.91%) |
Apr 27, 2020 | 275.77 | 279.20 | 273.34 | 276.49 | 3,940,611 | +2.53(+0.92%) |
Apr 24, 2020 | 270.20 | 274.53 | 267.10 | 273.96 | 3,471,959 | +5.60(+2.09%) |
Apr 23, 2020 | 262.46 | 271.30 | 261.97 | 268.36 | 4,699,701 | +7.82(+3.00%) |
Apr 22, 2020 | 262.95 | 266.94 | 260.25 | 260.54 | 3,895,074 | +2.66(+1.03%) |
Apr 21, 2020 | 258.59 | 263.34 | 256.99 | 257.88 | 4,228,948 | -7.48(-2.82%) |
Apr 20, 2020 | 268.33 | 271.82 | 264.54 | 265.35 | 4,329,730 | -7.92(-2.90%) |
Apr 17, 2020 | 283.08 | 285.91 | 270.02 | 273.27 | 6,228,028 | -7.40(-2.64%) |
Apr 16, 2020 | 266.58 | 282.15 | 263.35 | 280.68 | 8,227,634 | +15.75(+5.95%) |
Apr 15, 2020 | 259.08 | 266.15 | 254.58 | 264.92 | 8,337,655 | +10.52(+4.13%) |
Apr 14, 2020 | 253.00 | 256.82 | 251.12 | 254.41 | 5,075,407 | +6.57(+2.65%) |
Apr 13, 2020 | 246.47 | 249.20 | 242.82 | 247.83 | 3,152,715 | -0.58(-0.23%) |
Apr 09, 2020 | 249.23 | 254.31 | 246.04 | 248.42 | 5,237,072 | -3.48(-1.38%) |
Apr 08, 2020 | 232.95 | 253.15 | 231.61 | 251.90 | 6,793,402 | +18.61(+7.98%) |
Apr 07, 2020 | 244.35 | 250.84 | 231.87 | 233.28 | 5,298,730 | -0.28(-0.12%) |
Apr 06, 2020 | 225.72 | 234.46 | 221.13 | 233.56 | 6,768,362 | +17.73(+8.21%) |
Apr 03, 2020 | 224.14 | 225.10 | 213.75 | 215.84 | 4,944,358 | -10.30(-4.55%) |
Apr 02, 2020 | 221.30 | 227.60 | 212.58 | 226.13 | 4,930,282 | +2.93(+1.31%) |