Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 259.50 | 265.41 | 258.44 | 264.66 | 1,439,412 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.24 | 691,052 | +0.12(+0.05%) |
Jun 26, 2020 | 262.97 | 265.09 | 258.43 | 259.12 | 936,641 | -6.93(-2.60%) |
Jun 25, 2020 | 256.33 | 266.33 | 253.09 | 266.04 | 666,858 | +10.25(+4.01%) |
Jun 24, 2020 | 263.95 | 264.69 | 254.62 | 255.79 | 856,994 | -11.08(-4.15%) |
Jun 23, 2020 | 268.99 | 269.85 | 265.74 | 266.87 | 421,437 | +0.44(+0.17%) |
Jun 22, 2020 | 264.80 | 266.80 | 262.69 | 266.43 | 514,047 | +1.29(+0.49%) |
Jun 19, 2020 | 269.56 | 271.47 | 262.82 | 265.14 | 814,669 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.43 | 262.73 | 264.81 | 383,559 | -0.13(-0.05%) |
Jun 17, 2020 | 265.10 | 267.98 | 263.85 | 264.94 | 375,880 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.52 | 258.90 | 264.48 | 618,790 | +4.18(+1.61%) |
Jun 15, 2020 | 252.39 | 261.65 | 250.96 | 260.30 | 632,815 | +3.11(+1.21%) |
Jun 12, 2020 | 256.56 | 258.33 | 250.47 | 257.19 | 836,364 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.30 | 248.81 | 935,432 | -17.84(-6.69%) |
Jun 10, 2020 | 266.58 | 270.32 | 263.89 | 266.65 | 709,688 | +1.75(+0.66%) |
Jun 09, 2020 | 266.84 | 268.87 | 264.62 | 264.90 | 982,430 | -6.58(-2.42%) |
Jun 08, 2020 | 266.05 | 271.54 | 263.32 | 271.48 | 1,131,473 | +2.04(+0.76%) |
Jun 05, 2020 | 271.15 | 273.24 | 267.58 | 269.44 | 1,028,613 | +3.52(+1.33%) |
Jun 04, 2020 | 269.73 | 271.76 | 263.63 | 265.91 | 810,006 | -6.31(-2.32%) |
Jun 03, 2020 | 269.34 | 273.10 | 266.78 | 272.22 | 794,045 | +5.91(+2.22%) |
Jun 02, 2020 | 266.99 | 267.56 | 263.34 | 266.31 | 1,073,311 | -0.58(-0.22%) |
Jun 01, 2020 | 259.75 | 267.79 | 259.75 | 266.88 | 1,026,195 | +9.28(+3.60%) |
May 29, 2020 | 256.20 | 258.30 | 252.50 | 257.61 | 1,293,111 | +2.52(+0.99%) |
May 28, 2020 | 251.43 | 258.79 | 249.69 | 255.08 | 1,296,950 | +5.78(+2.32%) |
May 27, 2020 | 253.74 | 254.03 | 246.03 | 249.30 | 836,758 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.11 | 249.60 | 250.18 | 836,462 | +2.77(+1.12%) |
May 22, 2020 | 246.40 | 249.00 | 242.87 | 247.40 | 399,133 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.03 | 242.78 | 244.47 | 1,275,272 | -2.41(-0.98%) |
May 20, 2020 | 248.53 | 250.29 | 246.10 | 246.87 | 768,750 | +2.26(+0.93%) |
May 19, 2020 | 249.77 | 251.71 | 244.24 | 244.61 | 994,775 | -5.13(-2.06%) |
May 18, 2020 | 247.04 | 252.42 | 246.53 | 249.75 | 1,170,434 | +8.17(+3.38%) |
May 15, 2020 | 248.14 | 251.25 | 239.56 | 241.57 | 2,799,660 | -2.46(-1.01%) |
May 14, 2020 | 235.10 | 244.47 | 233.71 | 244.03 | 1,162,944 | +5.91(+2.48%) |
May 13, 2020 | 239.24 | 243.58 | 234.83 | 238.12 | 782,066 | -2.66(-1.11%) |
May 12, 2020 | 245.10 | 247.31 | 240.79 | 240.79 | 682,083 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.35 | 237.72 | 243.26 | 718,082 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.07 | 242.00 | 599,838 | +3.90(+1.64%) |
May 07, 2020 | 236.02 | 239.60 | 234.76 | 238.09 | 794,945 | +5.96(+2.57%) |
May 06, 2020 | 241.85 | 242.39 | 230.98 | 232.13 | 877,924 | -8.63(-3.59%) |
May 05, 2020 | 239.42 | 243.00 | 236.80 | 240.77 | 1,150,821 | +4.88(+2.07%) |
May 04, 2020 | 229.74 | 236.36 | 227.16 | 235.88 | 863,410 | +3.41(+1.47%) |
May 01, 2020 | 232.05 | 233.26 | 228.91 | 232.47 | 812,059 | -1.98(-0.84%) |
Apr 30, 2020 | 231.66 | 241.78 | 226.03 | 234.45 | 1,641,939 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.10 | 1,251,892 | +2.84(+1.17%) |
Apr 28, 2020 | 251.10 | 253.19 | 241.42 | 242.27 | 913,203 | -2.43(-0.99%) |
Apr 27, 2020 | 239.10 | 247.17 | 238.39 | 244.70 | 1,074,518 | +9.00(+3.82%) |
Apr 24, 2020 | 232.97 | 236.42 | 228.44 | 235.70 | 1,065,893 | +5.00(+2.17%) |
Apr 23, 2020 | 229.96 | 234.17 | 227.34 | 230.70 | 787,436 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.14 | 224.04 | 230.54 | 820,105 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.01 | 218.93 | 219.42 | 839,982 | -10.78(-4.68%) |
Apr 20, 2020 | 226.52 | 231.61 | 225.90 | 230.19 | 842,067 | +0.11(+0.05%) |
Apr 17, 2020 | 233.52 | 237.22 | 226.37 | 230.09 | 1,585,004 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.78 | 220.73 | 225.62 | 1,315,205 | +4.69(+2.12%) |
Apr 15, 2020 | 221.49 | 224.40 | 218.97 | 220.93 | 1,028,896 | -7.62(-3.34%) |
Apr 14, 2020 | 229.02 | 231.57 | 226.10 | 228.55 | 964,305 | +6.41(+2.89%) |
Apr 13, 2020 | 229.55 | 230.70 | 220.69 | 222.14 | 982,195 | -10.18(-4.38%) |
Apr 09, 2020 | 220.01 | 238.56 | 219.29 | 232.32 | 2,215,219 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.59 | 217.74 | 1,102,292 | -2.11(-0.96%) |
Apr 07, 2020 | 229.05 | 230.68 | 219.81 | 219.85 | 1,050,157 | -0.43(-0.20%) |
Apr 06, 2020 | 212.04 | 222.51 | 209.02 | 220.28 | 1,486,567 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.11 | 195.12 | 200.70 | 1,042,486 | +1.99(+1.00%) |
Apr 02, 2020 | 187.83 | 198.95 | 184.56 | 198.71 | 1,066,552 | +8.81(+4.64%) |