Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 260.04 | 265.96 | 258.98 | 265.21 | 1,436,427 | +5.43(+2.09%) |
Jun 29, 2020 | 262.56 | 262.56 | 256.31 | 259.78 | 689,619 | +0.12(+0.05%) |
Jun 26, 2020 | 263.52 | 265.64 | 258.97 | 259.66 | 934,698 | -6.94(-2.60%) |
Jun 25, 2020 | 256.87 | 266.89 | 253.61 | 266.60 | 665,476 | +10.27(+4.01%) |
Jun 24, 2020 | 264.50 | 265.24 | 255.15 | 256.33 | 855,216 | -11.10(-4.15%) |
Jun 23, 2020 | 269.55 | 270.41 | 266.29 | 267.43 | 420,563 | +0.44(+0.17%) |
Jun 22, 2020 | 265.35 | 267.35 | 263.24 | 266.98 | 512,981 | +1.29(+0.49%) |
Jun 19, 2020 | 270.12 | 272.03 | 263.37 | 265.69 | 812,979 | +0.33(+0.12%) |
Jun 18, 2020 | 264.70 | 266.98 | 263.28 | 265.36 | 382,764 | -0.12(-0.05%) |
Jun 17, 2020 | 265.65 | 268.54 | 264.40 | 265.49 | 375,100 | +0.45(+0.17%) |
Jun 16, 2020 | 269.70 | 270.08 | 259.43 | 265.03 | 617,507 | +4.19(+1.61%) |
Jun 15, 2020 | 252.92 | 262.19 | 251.48 | 260.84 | 631,503 | +3.12(+1.21%) |
Jun 12, 2020 | 257.10 | 258.87 | 250.99 | 257.73 | 834,630 | +8.40(+3.37%) |
Jun 11, 2020 | 261.84 | 261.84 | 248.82 | 249.33 | 933,493 | -17.88(-6.69%) |
Jun 10, 2020 | 267.14 | 270.88 | 264.44 | 267.20 | 708,216 | +1.76(+0.66%) |
Jun 09, 2020 | 267.40 | 269.43 | 265.17 | 265.45 | 980,392 | -6.59(-2.42%) |
Jun 08, 2020 | 266.61 | 272.10 | 263.87 | 272.04 | 1,129,127 | +2.05(+0.76%) |
Jun 05, 2020 | 271.71 | 273.81 | 268.13 | 270.00 | 1,026,480 | +3.53(+1.33%) |
Jun 04, 2020 | 270.30 | 272.32 | 264.17 | 266.46 | 808,326 | -6.32(-2.32%) |
Jun 03, 2020 | 269.90 | 273.66 | 267.33 | 272.79 | 792,398 | +5.93(+2.22%) |
Jun 02, 2020 | 267.54 | 268.11 | 263.88 | 266.86 | 1,071,085 | -0.58(-0.22%) |
Jun 01, 2020 | 260.29 | 268.35 | 260.29 | 267.44 | 1,024,067 | +9.30(+3.60%) |
May 29, 2020 | 256.73 | 258.84 | 253.03 | 258.14 | 1,290,429 | +2.53(+0.99%) |
May 28, 2020 | 251.95 | 259.33 | 250.21 | 255.61 | 1,294,261 | +5.79(+2.32%) |
May 27, 2020 | 254.27 | 254.56 | 246.54 | 249.82 | 835,022 | -0.88(-0.35%) |
May 26, 2020 | 253.89 | 254.64 | 250.12 | 250.70 | 834,727 | +2.78(+1.12%) |
May 22, 2020 | 246.91 | 249.52 | 243.37 | 247.92 | 398,306 | +2.94(+1.20%) |
May 21, 2020 | 246.78 | 247.55 | 243.28 | 244.97 | 1,272,628 | -2.41(-0.98%) |
May 20, 2020 | 249.05 | 250.81 | 246.62 | 247.39 | 767,156 | +2.27(+0.93%) |
May 19, 2020 | 250.29 | 252.23 | 244.75 | 245.12 | 992,712 | -5.15(-2.06%) |
May 18, 2020 | 247.56 | 252.94 | 247.04 | 250.26 | 1,168,007 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.06 | 242.08 | 2,793,855 | -2.47(-1.01%) |
May 14, 2020 | 235.59 | 244.97 | 234.20 | 244.54 | 1,160,532 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.09 | 235.31 | 238.62 | 780,445 | -2.67(-1.11%) |
May 12, 2020 | 245.61 | 247.83 | 241.29 | 241.29 | 680,669 | -2.48(-1.02%) |
May 11, 2020 | 239.80 | 245.86 | 238.21 | 243.76 | 716,592 | +1.26(+0.52%) |
May 08, 2020 | 242.49 | 244.39 | 240.57 | 242.50 | 598,594 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.59 | 793,297 | +5.97(+2.57%) |
May 06, 2020 | 242.35 | 242.90 | 231.46 | 232.62 | 876,103 | -8.65(-3.59%) |
May 05, 2020 | 239.92 | 243.50 | 237.29 | 241.27 | 1,148,435 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.85 | 227.64 | 236.37 | 861,619 | +3.42(+1.47%) |
May 01, 2020 | 232.53 | 233.74 | 229.38 | 232.95 | 810,375 | -1.98(-0.84%) |
Apr 30, 2020 | 232.15 | 242.28 | 226.50 | 234.94 | 1,638,535 | -10.67(-4.35%) |
Apr 29, 2020 | 246.03 | 250.43 | 243.98 | 245.61 | 1,249,296 | +2.84(+1.17%) |
Apr 28, 2020 | 251.62 | 253.71 | 241.92 | 242.77 | 911,309 | -2.44(-0.99%) |
Apr 27, 2020 | 239.60 | 247.68 | 238.89 | 245.21 | 1,072,290 | +9.02(+3.82%) |
Apr 24, 2020 | 233.46 | 236.91 | 228.92 | 236.19 | 1,063,683 | +5.01(+2.17%) |
Apr 23, 2020 | 230.44 | 234.66 | 227.81 | 231.18 | 785,804 | +0.16(+0.07%) |
Apr 22, 2020 | 224.88 | 232.63 | 224.51 | 231.02 | 818,404 | +11.15(+5.07%) |
Apr 21, 2020 | 224.56 | 226.48 | 219.38 | 219.87 | 838,240 | -10.80(-4.68%) |
Apr 20, 2020 | 226.99 | 232.09 | 226.37 | 230.67 | 840,321 | +0.11(+0.05%) |
Apr 17, 2020 | 234.00 | 237.71 | 226.84 | 230.56 | 1,581,717 | +4.48(+1.98%) |
Apr 16, 2020 | 222.62 | 229.25 | 221.19 | 226.09 | 1,312,477 | +4.70(+2.12%) |
Apr 15, 2020 | 221.95 | 224.86 | 219.42 | 221.38 | 1,026,762 | -7.64(-3.34%) |
Apr 14, 2020 | 229.50 | 232.05 | 226.57 | 229.02 | 962,306 | +6.43(+2.89%) |
Apr 13, 2020 | 230.03 | 231.18 | 221.15 | 222.60 | 980,159 | -10.20(-4.38%) |
Apr 09, 2020 | 220.47 | 239.06 | 219.75 | 232.80 | 2,210,625 | +14.60(+6.69%) |
Apr 08, 2020 | 224.34 | 225.74 | 217.04 | 218.20 | 1,100,006 | -2.11(-0.96%) |
Apr 07, 2020 | 229.53 | 231.16 | 220.27 | 220.31 | 1,047,980 | -0.43(-0.20%) |
Apr 06, 2020 | 212.49 | 222.97 | 209.45 | 220.74 | 1,483,485 | +19.62(+9.76%) |
Apr 03, 2020 | 195.55 | 202.53 | 195.52 | 201.12 | 1,040,324 | +1.99(+1.00%) |
Apr 02, 2020 | 188.22 | 199.37 | 184.94 | 199.12 | 1,064,340 | +8.83(+4.64%) |