Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 288.54 | 299.45 | 288.19 | 297.76 | 537,313 | +10.13(+3.52%) |
Jun 29, 2020 | 281.02 | 289.47 | 280.91 | 287.63 | 380,654 | +9.81(+3.53%) |
Jun 26, 2020 | 280.34 | 281.90 | 276.02 | 277.82 | 670,606 | -2.68(-0.96%) |
Jun 25, 2020 | 278.22 | 281.05 | 276.13 | 280.50 | 303,001 | +1.10(+0.39%) |
Jun 24, 2020 | 283.50 | 284.33 | 276.49 | 279.40 | 399,506 | -6.34(-2.22%) |
Jun 23, 2020 | 291.23 | 291.91 | 285.50 | 285.74 | 357,518 | -1.62(-0.56%) |
Jun 22, 2020 | 286.48 | 288.17 | 282.93 | 287.36 | 243,697 | +0.17(+0.06%) |
Jun 19, 2020 | 293.51 | 293.51 | 284.33 | 287.19 | 420,025 | -1.38(-0.48%) |
Jun 18, 2020 | 292.09 | 293.81 | 287.36 | 288.58 | 277,084 | -5.50(-1.87%) |
Jun 17, 2020 | 294.72 | 297.30 | 292.99 | 294.07 | 216,080 | -0.37(-0.13%) |
Jun 16, 2020 | 297.37 | 297.66 | 289.56 | 294.44 | 290,990 | +7.44(+2.59%) |
Jun 15, 2020 | 281.62 | 290.14 | 279.42 | 287.00 | 561,304 | -0.89(-0.31%) |
Jun 12, 2020 | 298.83 | 298.91 | 282.85 | 287.89 | 310,192 | -2.08(-0.72%) |
Jun 11, 2020 | 296.24 | 298.97 | 289.78 | 289.97 | 306,778 | -14.15(-4.65%) |
Jun 10, 2020 | 311.58 | 311.70 | 303.98 | 304.12 | 215,886 | -5.19(-1.68%) |
Jun 09, 2020 | 308.75 | 311.91 | 307.10 | 309.31 | 256,617 | -1.93(-0.62%) |
Jun 08, 2020 | 305.58 | 313.16 | 304.70 | 311.24 | 366,325 | +5.26(+1.72%) |
Jun 05, 2020 | 305.62 | 307.50 | 302.80 | 305.98 | 467,398 | +6.16(+2.05%) |
Jun 04, 2020 | 298.39 | 301.90 | 295.89 | 299.82 | 272,587 | -1.58(-0.53%) |
Jun 03, 2020 | 302.11 | 302.80 | 298.97 | 301.40 | 377,354 | +2.85(+0.96%) |
Jun 02, 2020 | 296.50 | 299.33 | 294.80 | 298.55 | 386,791 | +8.58(+2.96%) |
Jun 01, 2020 | 292.93 | 296.26 | 288.10 | 289.97 | 322,841 | -3.49(-1.19%) |
May 29, 2020 | 292.35 | 295.98 | 290.40 | 293.46 | 931,315 | +0.39(+0.13%) |
May 28, 2020 | 300.05 | 300.05 | 292.69 | 293.07 | 264,225 | -4.86(-1.63%) |
May 27, 2020 | 295.70 | 299.19 | 292.32 | 297.93 | 355,377 | +8.13(+2.81%) |
May 26, 2020 | 284.34 | 291.16 | 284.34 | 289.80 | 514,336 | +12.18(+4.39%) |
May 22, 2020 | 280.52 | 280.52 | 276.25 | 277.62 | 300,274 | -2.40(-0.86%) |
May 21, 2020 | 280.62 | 283.74 | 278.93 | 280.02 | 349,074 | -0.60(-0.21%) |
May 20, 2020 | 275.91 | 283.77 | 275.91 | 280.62 | 280,935 | +9.06(+3.34%) |
May 19, 2020 | 275.24 | 278.18 | 271.46 | 271.55 | 277,259 | -4.18(-1.52%) |
May 18, 2020 | 272.36 | 277.69 | 272.01 | 275.73 | 247,147 | +11.50(+4.35%) |
May 15, 2020 | 260.34 | 265.05 | 259.17 | 264.24 | 458,958 | +1.68(+0.64%) |
May 14, 2020 | 254.21 | 262.62 | 250.06 | 262.56 | 296,515 | +3.74(+1.45%) |
May 13, 2020 | 262.02 | 264.98 | 256.19 | 258.81 | 370,715 | -3.92(-1.49%) |
May 12, 2020 | 272.10 | 272.11 | 262.63 | 262.74 | 286,653 | -8.89(-3.27%) |
May 11, 2020 | 267.87 | 273.08 | 264.43 | 271.63 | 232,169 | +1.08(+0.40%) |
May 08, 2020 | 269.57 | 270.55 | 266.59 | 270.55 | 211,648 | +5.48(+2.07%) |
May 07, 2020 | 267.63 | 271.52 | 263.91 | 265.07 | 301,604 | +0.58(+0.22%) |
May 06, 2020 | 267.31 | 269.63 | 263.06 | 264.50 | 313,409 | +1.22(+0.46%) |
May 05, 2020 | 259.95 | 265.89 | 258.88 | 263.28 | 304,214 | +6.69(+2.61%) |
May 04, 2020 | 250.87 | 256.83 | 248.25 | 256.59 | 297,158 | +4.21(+1.67%) |
May 01, 2020 | 255.59 | 256.89 | 250.69 | 252.39 | 268,520 | -7.47(-2.87%) |
Apr 30, 2020 | 260.58 | 261.40 | 256.21 | 259.86 | 393,569 | -4.77(-1.80%) |
Apr 29, 2020 | 275.10 | 276.00 | 262.69 | 264.63 | 500,420 | -5.07(-1.88%) |
Apr 28, 2020 | 267.90 | 271.47 | 266.54 | 269.70 | 430,989 | +8.39(+3.21%) |
Apr 27, 2020 | 256.79 | 263.26 | 255.05 | 261.31 | 360,935 | +7.08(+2.79%) |
Apr 24, 2020 | 245.21 | 256.00 | 244.40 | 254.23 | 461,851 | +10.54(+4.33%) |
Apr 23, 2020 | 249.13 | 256.78 | 241.57 | 243.69 | 910,646 | -16.69(-6.41%) |
Apr 22, 2020 | 260.58 | 262.14 | 256.04 | 260.38 | 386,082 | +5.69(+2.24%) |
Apr 21, 2020 | 254.59 | 257.23 | 253.19 | 254.68 | 244,269 | -4.17(-1.61%) |
Apr 20, 2020 | 260.54 | 261.42 | 256.26 | 258.85 | 317,300 | -5.39(-2.04%) |
Apr 17, 2020 | 271.08 | 275.26 | 260.38 | 264.23 | 386,025 | +0.28(+0.11%) |
Apr 16, 2020 | 263.64 | 266.97 | 259.71 | 263.95 | 308,878 | +0.46(+0.18%) |
Apr 15, 2020 | 265.32 | 266.67 | 260.77 | 263.49 | 299,126 | -7.73(-2.85%) |
Apr 14, 2020 | 267.14 | 272.11 | 264.02 | 271.22 | 485,252 | +12.51(+4.84%) |
Apr 13, 2020 | 262.41 | 262.41 | 256.48 | 258.71 | 287,443 | -5.20(-1.97%) |
Apr 09, 2020 | 259.25 | 266.11 | 257.76 | 263.90 | 474,047 | +8.93(+3.50%) |
Apr 08, 2020 | 246.83 | 258.12 | 242.25 | 254.97 | 345,634 | +11.76(+4.83%) |
Apr 07, 2020 | 238.81 | 256.98 | 238.81 | 243.21 | 637,258 | +6.36(+2.69%) |
Apr 06, 2020 | 234.20 | 240.22 | 231.18 | 236.85 | 439,554 | +11.71(+5.20%) |
Apr 03, 2020 | 223.11 | 229.07 | 220.66 | 225.14 | 352,937 | -0.88(-0.39%) |
Apr 02, 2020 | 221.31 | 230.78 | 220.54 | 226.01 | 488,209 | +2.99(+1.34%) |