Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 224.27 | 228.49 | 223.44 | 227.45 | 4,982,973 | +3.99(+1.78%) |
Jun 29, 2020 | 220.32 | 223.81 | 218.22 | 223.47 | 3,819,717 | +4.64(+2.12%) |
Jun 26, 2020 | 222.77 | 223.45 | 218.14 | 218.83 | 5,509,729 | -3.97(-1.78%) |
Jun 25, 2020 | 222.27 | 223.68 | 219.91 | 222.79 | 3,235,495 | -0.68(-0.30%) |
Jun 24, 2020 | 225.00 | 227.25 | 220.39 | 223.48 | 4,264,563 | -3.79(-1.67%) |
Jun 23, 2020 | 229.71 | 230.11 | 227.11 | 227.27 | 3,416,666 | +1.04(+0.46%) |
Jun 22, 2020 | 223.09 | 227.04 | 222.91 | 226.23 | 4,200,207 | +2.28(+1.02%) |
Jun 19, 2020 | 229.80 | 230.89 | 223.70 | 223.95 | 12,241,322 | -2.32(-1.03%) |
Jun 18, 2020 | 226.41 | 228.58 | 224.38 | 226.27 | 3,685,808 | -1.49(-0.65%) |
Jun 17, 2020 | 229.50 | 231.18 | 227.06 | 227.76 | 4,662,130 | +0.82(+0.36%) |
Jun 16, 2020 | 226.44 | 228.49 | 220.52 | 226.94 | 5,830,309 | +7.80(+3.56%) |
Jun 15, 2020 | 215.75 | 219.93 | 212.74 | 219.15 | 6,885,619 | -0.99(-0.45%) |
Jun 12, 2020 | 220.70 | 223.71 | 215.23 | 220.13 | 5,769,433 | +2.70(+1.24%) |
Jun 11, 2020 | 225.95 | 227.55 | 216.77 | 217.43 | 7,225,292 | -13.60(-5.89%) |
Jun 10, 2020 | 233.75 | 235.42 | 230.82 | 231.03 | 3,925,101 | -2.10(-0.90%) |
Jun 09, 2020 | 231.83 | 234.52 | 230.49 | 233.13 | 4,092,946 | -0.01(-0.00%) |
Jun 08, 2020 | 229.25 | 233.17 | 229.04 | 233.14 | 4,197,667 | +1.70(+0.73%) |
Jun 05, 2020 | 229.11 | 232.30 | 227.33 | 231.44 | 5,566,670 | +5.40(+2.39%) |
Jun 04, 2020 | 226.78 | 228.96 | 224.69 | 226.04 | 5,241,609 | -1.86(-0.82%) |
Jun 03, 2020 | 228.62 | 229.55 | 227.34 | 227.90 | 5,107,834 | -0.19(-0.08%) |
Jun 02, 2020 | 224.41 | 228.10 | 222.93 | 228.09 | 5,872,005 | +4.89(+2.19%) |
Jun 01, 2020 | 225.11 | 225.44 | 221.91 | 223.20 | 3,777,736 | -1.07(-0.48%) |
May 29, 2020 | 221.18 | 225.38 | 220.89 | 224.27 | 5,919,552 | +3.01(+1.36%) |
May 28, 2020 | 225.21 | 227.66 | 220.62 | 221.26 | 5,827,794 | -2.00(-0.90%) |
May 27, 2020 | 219.04 | 223.29 | 217.32 | 223.26 | 5,167,338 | +4.40(+2.01%) |
May 26, 2020 | 223.97 | 224.03 | 218.49 | 218.85 | 5,024,368 | +0.54(+0.25%) |
May 22, 2020 | 217.25 | 218.73 | 215.40 | 218.31 | 3,370,050 | +0.90(+0.41%) |
May 21, 2020 | 214.47 | 217.68 | 212.82 | 217.41 | 5,287,514 | +2.43(+1.13%) |
May 20, 2020 | 218.42 | 218.66 | 212.06 | 214.98 | 8,346,861 | +0.08(+0.04%) |
May 19, 2020 | 217.02 | 218.84 | 214.63 | 214.90 | 10,398,621 | -6.54(-2.95%) |
May 18, 2020 | 221.89 | 224.13 | 220.26 | 221.44 | 9,222,526 | +5.43(+2.52%) |
May 15, 2020 | 210.11 | 219.53 | 210.03 | 216.01 | 17,922,412 | +4.38(+2.07%) |
May 14, 2020 | 204.31 | 211.80 | 204.16 | 211.63 | 7,126,784 | +3.95(+1.90%) |
May 13, 2020 | 210.33 | 213.28 | 206.28 | 207.68 | 6,908,501 | -2.53(-1.20%) |
May 12, 2020 | 215.33 | 215.94 | 210.21 | 210.21 | 4,871,743 | -3.30(-1.55%) |
May 11, 2020 | 209.19 | 215.51 | 208.72 | 213.51 | 4,849,005 | +1.92(+0.91%) |
May 08, 2020 | 210.03 | 212.60 | 208.63 | 211.59 | 4,838,637 | +4.50(+2.17%) |
May 07, 2020 | 204.44 | 209.06 | 204.36 | 207.09 | 4,988,030 | +4.99(+2.47%) |
May 06, 2020 | 205.22 | 206.18 | 202.00 | 202.10 | 3,672,792 | -1.52(-0.75%) |
May 05, 2020 | 203.02 | 206.55 | 201.82 | 203.63 | 5,157,520 | +3.40(+1.70%) |
May 04, 2020 | 195.57 | 200.97 | 194.24 | 200.23 | 4,516,728 | +2.95(+1.50%) |
May 01, 2020 | 195.65 | 198.29 | 194.75 | 197.27 | 4,231,480 | -1.14(-0.57%) |
Apr 30, 2020 | 195.67 | 200.47 | 195.42 | 198.41 | 5,707,226 | -1.79(-0.89%) |
Apr 29, 2020 | 199.77 | 202.33 | 198.40 | 200.20 | 4,851,409 | +3.77(+1.92%) |
Apr 28, 2020 | 202.17 | 202.37 | 195.78 | 196.43 | 5,628,937 | -0.12(-0.06%) |
Apr 27, 2020 | 194.09 | 199.41 | 193.16 | 196.54 | 6,062,657 | +5.04(+2.63%) |
Apr 24, 2020 | 184.78 | 192.18 | 183.99 | 191.51 | 5,568,775 | +8.90(+4.87%) |
Apr 23, 2020 | 183.51 | 186.81 | 182.49 | 182.61 | 3,949,998 | -1.67(-0.91%) |
Apr 22, 2020 | 182.22 | 185.67 | 181.54 | 184.28 | 4,508,969 | +3.21(+1.77%) |
Apr 21, 2020 | 181.19 | 184.43 | 180.07 | 181.06 | 5,366,986 | -4.91(-2.64%) |
Apr 20, 2020 | 186.05 | 190.47 | 185.35 | 185.97 | 5,264,052 | -3.04(-1.61%) |
Apr 17, 2020 | 186.99 | 189.76 | 186.08 | 189.02 | 7,442,650 | +8.64(+4.79%) |
Apr 16, 2020 | 179.72 | 182.51 | 177.64 | 180.38 | 8,040,841 | +1.24(+0.69%) |
Apr 15, 2020 | 182.53 | 182.53 | 177.45 | 179.14 | 6,306,603 | -7.84(-4.19%) |
Apr 14, 2020 | 182.21 | 189.30 | 180.63 | 186.99 | 6,263,314 | +7.56(+4.22%) |
Apr 13, 2020 | 180.92 | 180.92 | 176.34 | 179.42 | 4,890,607 | -2.47(-1.36%) |
Apr 09, 2020 | 180.33 | 185.92 | 177.35 | 181.90 | 7,894,915 | +6.06(+3.44%) |
Apr 08, 2020 | 175.29 | 177.60 | 172.88 | 175.84 | 6,752,107 | +2.28(+1.32%) |
Apr 07, 2020 | 183.15 | 184.22 | 173.16 | 173.56 | 7,132,788 | +0.87(+0.50%) |
Apr 06, 2020 | 169.68 | 173.66 | 167.09 | 172.69 | 8,253,257 | +11.40(+7.07%) |
Apr 03, 2020 | 162.06 | 163.68 | 157.90 | 161.29 | 8,087,809 | -2.36(-1.44%) |
Apr 02, 2020 | 157.90 | 164.92 | 157.05 | 163.65 | 7,035,283 | +2.42(+1.50%) |