Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 270.30 | 276.20 | 270.30 | 275.23 | 58,260 | +5.14(+1.90%) |
Jun 29, 2020 | 267.46 | 270.16 | 263.69 | 270.09 | 66,898 | +2.46(+0.92%) |
Jun 26, 2020 | 274.16 | 274.16 | 267.45 | 267.63 | 62,881 | -7.11(-2.59%) |
Jun 25, 2020 | 271.33 | 274.74 | 268.86 | 274.74 | 39,617 | +3.54(+1.31%) |
Jun 24, 2020 | 276.67 | 278.08 | 270.05 | 271.20 | 51,435 | -6.36(-2.29%) |
Jun 23, 2020 | 278.02 | 280.55 | 277.07 | 277.56 | 43,291 | +1.65(+0.60%) |
Jun 22, 2020 | 271.98 | 275.91 | 271.41 | 275.91 | 33,831 | +3.93(+1.45%) |
Jun 19, 2020 | 275.75 | 275.75 | 270.36 | 271.98 | 56,592 | -0.52(-0.19%) |
Jun 18, 2020 | 271.25 | 272.50 | 270.56 | 272.50 | 37,684 | +1.00(+0.37%) |
Jun 17, 2020 | 272.60 | 273.56 | 270.77 | 271.50 | 40,953 | +0.70(+0.26%) |
Jun 16, 2020 | 272.06 | 272.97 | 267.06 | 270.80 | 113,801 | +5.05(+1.90%) |
Jun 15, 2020 | 258.39 | 266.53 | 257.78 | 265.75 | 82,172 | +3.06(+1.17%) |
Jun 12, 2020 | 266.50 | 267.36 | 258.50 | 262.69 | 57,466 | +2.99(+1.15%) |
Jun 11, 2020 | 269.03 | 270.19 | 259.55 | 259.70 | 86,451 | -15.07(-5.48%) |
Jun 10, 2020 | 273.84 | 276.12 | 273.01 | 274.77 | 53,759 | +2.93(+1.08%) |
Jun 09, 2020 | 269.36 | 273.02 | 269.36 | 271.85 | 65,800 | +1.30(+0.48%) |
Jun 08, 2020 | 268.58 | 270.55 | 266.53 | 270.55 | 67,048 | +1.98(+0.74%) |
Jun 05, 2020 | 264.30 | 269.28 | 263.63 | 268.57 | 41,119 | +5.70(+2.17%) |
Jun 04, 2020 | 265.01 | 266.30 | 261.52 | 262.87 | 53,378 | -2.96(-1.12%) |
Jun 03, 2020 | 264.56 | 266.39 | 264.21 | 265.83 | 52,663 | +1.82(+0.69%) |
Jun 02, 2020 | 262.27 | 264.01 | 260.04 | 264.01 | 34,721 | +1.85(+0.71%) |
Jun 01, 2020 | 259.69 | 262.44 | 259.25 | 262.16 | 108,676 | +1.54(+0.59%) |
May 29, 2020 | 258.22 | 261.06 | 256.45 | 260.62 | 38,886 | +3.36(+1.31%) |
May 28, 2020 | 256.58 | 262.23 | 256.58 | 257.26 | 82,654 | -0.88(-0.34%) |
May 27, 2020 | 257.07 | 258.23 | 250.78 | 258.14 | 74,493 | +0.81(+0.31%) |
May 26, 2020 | 262.58 | 262.98 | 257.27 | 257.33 | 55,445 | -0.28(-0.11%) |
May 22, 2020 | 255.81 | 257.76 | 255.00 | 257.61 | 32,083 | +1.45(+0.56%) |
May 21, 2020 | 259.37 | 259.80 | 256.03 | 256.16 | 38,323 | -2.98(-1.15%) |
May 20, 2020 | 256.43 | 259.60 | 256.43 | 259.14 | 83,095 | +6.04(+2.39%) |
May 19, 2020 | 253.29 | 256.70 | 253.11 | 253.11 | 70,460 | +0.38(+0.15%) |
May 18, 2020 | 251.39 | 253.98 | 250.93 | 252.72 | 75,118 | +5.22(+2.11%) |
May 15, 2020 | 242.27 | 247.55 | 242.27 | 247.50 | 69,243 | +1.88(+0.77%) |
May 14, 2020 | 241.48 | 245.73 | 238.57 | 245.62 | 47,999 | +2.91(+1.20%) |
May 13, 2020 | 246.74 | 248.61 | 239.67 | 242.72 | 114,558 | -4.08(-1.65%) |
May 12, 2020 | 252.98 | 253.74 | 246.79 | 246.79 | 70,061 | -5.24(-2.08%) |
May 11, 2020 | 249.02 | 253.57 | 248.21 | 252.03 | 40,630 | +1.53(+0.61%) |
May 08, 2020 | 249.40 | 250.76 | 248.58 | 250.51 | 35,637 | +3.23(+1.31%) |
May 07, 2020 | 246.39 | 248.28 | 245.84 | 247.28 | 64,968 | +3.93(+1.61%) |
May 06, 2020 | 243.28 | 245.32 | 241.60 | 243.35 | 60,898 | +2.30(+0.95%) |
May 05, 2020 | 240.76 | 243.83 | 240.32 | 241.05 | 66,082 | +3.30(+1.39%) |
May 04, 2020 | 233.35 | 237.75 | 232.45 | 237.75 | 28,353 | +3.08(+1.31%) |
May 01, 2020 | 237.08 | 239.07 | 233.73 | 234.67 | 69,142 | -7.62(-3.15%) |
Apr 30, 2020 | 243.28 | 243.54 | 240.62 | 242.29 | 35,847 | -0.47(-0.19%) |
Apr 29, 2020 | 237.91 | 243.86 | 237.81 | 242.76 | 64,420 | +10.45(+4.50%) |
Apr 28, 2020 | 238.42 | 238.44 | 232.04 | 232.31 | 56,575 | -3.68(-1.56%) |
Apr 27, 2020 | 236.84 | 237.06 | 235.33 | 236.00 | 35,231 | +1.92(+0.82%) |
Apr 24, 2020 | 230.39 | 234.31 | 229.24 | 234.08 | 55,029 | +3.75(+1.63%) |
Apr 23, 2020 | 231.49 | 233.64 | 229.98 | 230.32 | 54,464 | -0.09(-0.04%) |
Apr 22, 2020 | 227.83 | 231.60 | 227.04 | 230.41 | 57,898 | +8.16(+3.67%) |
Apr 21, 2020 | 228.40 | 228.65 | 220.72 | 222.26 | 76,817 | -9.31(-4.02%) |
Apr 20, 2020 | 231.17 | 234.48 | 231.11 | 231.57 | 43,196 | -2.01(-0.86%) |
Apr 17, 2020 | 234.41 | 234.58 | 230.54 | 233.57 | 72,695 | +3.28(+1.42%) |
Apr 16, 2020 | 229.69 | 231.43 | 227.03 | 230.29 | 50,196 | +2.69(+1.18%) |
Apr 15, 2020 | 227.50 | 229.51 | 225.29 | 227.61 | 120,616 | -4.04(-1.74%) |
Apr 14, 2020 | 227.74 | 231.78 | 226.55 | 231.65 | 92,001 | +8.86(+3.97%) |
Apr 13, 2020 | 219.85 | 222.79 | 217.85 | 222.79 | 61,022 | +1.69(+0.77%) |
Apr 09, 2020 | 223.46 | 224.07 | 219.50 | 221.10 | 112,191 | +0.75(+0.34%) |
Apr 08, 2020 | 217.56 | 221.25 | 215.36 | 220.35 | 232,547 | +5.12(+2.38%) |
Apr 07, 2020 | 222.33 | 222.33 | 214.62 | 215.23 | 97,125 | +0.06(+0.03%) |
Apr 06, 2020 | 207.22 | 216.30 | 206.40 | 215.17 | 63,111 | +16.30(+8.20%) |
Apr 03, 2020 | 202.02 | 202.98 | 196.63 | 198.87 | 78,584 | -3.52(-1.74%) |
Apr 02, 2020 | 198.50 | 202.86 | 197.55 | 202.38 | 80,863 | +3.07(+1.54%) |