Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 264.41 | 269.77 | 264.28 | 268.33 | 5,495,415 | +3.53(+1.33%) |
Jun 29, 2020 | 262.14 | 264.82 | 260.08 | 264.80 | 3,654,992 | +3.81(+1.46%) |
Jun 26, 2020 | 266.27 | 266.46 | 260.43 | 260.99 | 4,755,650 | -6.26(-2.34%) |
Jun 25, 2020 | 263.96 | 267.57 | 262.04 | 267.25 | 4,136,209 | +2.80(+1.06%) |
Jun 24, 2020 | 269.44 | 270.02 | 262.74 | 264.46 | 4,808,845 | -6.94(-2.56%) |
Jun 23, 2020 | 272.67 | 273.54 | 271.02 | 271.40 | 2,655,943 | +1.22(+0.45%) |
Jun 22, 2020 | 267.81 | 270.48 | 266.78 | 270.17 | 2,667,050 | +1.78(+0.66%) |
Jun 19, 2020 | 273.17 | 273.38 | 267.17 | 268.39 | 3,694,415 | -1.59(-0.59%) |
Jun 18, 2020 | 268.39 | 270.42 | 268.00 | 269.98 | 2,916,780 | +0.25(+0.09%) |
Jun 17, 2020 | 271.93 | 272.21 | 269.25 | 269.74 | 2,822,576 | -1.24(-0.46%) |
Jun 16, 2020 | 273.18 | 273.32 | 266.38 | 270.98 | 5,619,010 | +5.20(+1.96%) |
Jun 15, 2020 | 257.98 | 266.87 | 256.90 | 265.78 | 4,690,841 | +2.40(+0.91%) |
Jun 12, 2020 | 266.87 | 267.62 | 258.53 | 263.38 | 6,617,032 | +3.14(+1.21%) |
Jun 11, 2020 | 269.70 | 277.37 | 259.76 | 260.25 | 8,211,401 | -15.92(-5.76%) |
Jun 10, 2020 | 278.34 | 279.15 | 275.57 | 276.16 | 5,945,758 | -1.73(-0.62%) |
Jun 09, 2020 | 277.36 | 279.14 | 276.55 | 277.89 | 4,973,420 | -1.99(-0.71%) |
Jun 08, 2020 | 277.30 | 280.02 | 276.78 | 279.88 | 5,900,638 | +3.35(+1.21%) |
Jun 05, 2020 | 274.67 | 278.20 | 274.65 | 276.53 | 6,387,053 | +6.89(+2.56%) |
Jun 04, 2020 | 269.36 | 271.01 | 267.67 | 269.64 | 4,051,227 | -0.69(-0.25%) |
Jun 03, 2020 | 268.61 | 271.18 | 268.36 | 270.32 | 5,899,060 | +3.52(+1.32%) |
Jun 02, 2020 | 265.40 | 266.80 | 264.14 | 266.80 | 4,607,597 | +2.18(+0.82%) |
Jun 01, 2020 | 262.84 | 265.12 | 262.37 | 264.62 | 4,139,152 | +1.15(+0.44%) |
May 29, 2020 | 261.86 | 264.04 | 259.34 | 263.48 | 7,486,937 | +1.18(+0.45%) |
May 28, 2020 | 263.74 | 265.63 | 261.65 | 262.30 | 4,918,444 | -0.52(-0.20%) |
May 27, 2020 | 261.62 | 262.82 | 256.99 | 262.82 | 5,467,248 | +3.78(+1.46%) |
May 26, 2020 | 261.38 | 261.57 | 258.58 | 259.04 | 5,213,027 | +3.29(+1.29%) |
May 22, 2020 | 255.01 | 255.91 | 253.82 | 255.75 | 2,438,133 | +0.57(+0.22%) |
May 21, 2020 | 256.93 | 257.67 | 254.25 | 255.18 | 3,800,273 | -1.85(-0.72%) |
May 20, 2020 | 256.10 | 257.86 | 255.88 | 257.02 | 5,188,297 | +4.13(+1.63%) |
May 19, 2020 | 254.87 | 256.41 | 252.73 | 252.90 | 5,221,579 | -2.41(-0.94%) |
May 18, 2020 | 253.65 | 256.84 | 253.41 | 255.31 | 7,183,579 | +7.57(+3.06%) |
May 15, 2020 | 244.44 | 247.80 | 243.52 | 247.74 | 3,595,246 | +1.11(+0.45%) |
May 14, 2020 | 241.42 | 246.76 | 239.20 | 246.63 | 8,209,265 | +2.94(+1.21%) |
May 13, 2020 | 247.58 | 248.55 | 241.45 | 243.69 | 5,960,426 | -4.40(-1.77%) |
May 12, 2020 | 254.27 | 254.67 | 248.01 | 248.09 | 5,471,916 | -5.09(-2.01%) |
May 11, 2020 | 251.26 | 254.48 | 250.93 | 253.18 | 3,680,458 | +0.04(+0.02%) |
May 08, 2020 | 251.97 | 253.48 | 250.88 | 253.14 | 3,404,977 | +4.16(+1.67%) |
May 07, 2020 | 249.07 | 250.81 | 248.55 | 248.98 | 3,609,813 | +2.91(+1.18%) |
May 06, 2020 | 249.31 | 249.69 | 245.95 | 246.07 | 3,206,022 | -1.67(-0.67%) |
May 05, 2020 | 248.12 | 250.35 | 247.32 | 247.74 | 4,707,797 | +2.26(+0.92%) |
May 04, 2020 | 242.92 | 245.72 | 241.61 | 245.48 | 4,383,072 | +0.77(+0.32%) |
May 01, 2020 | 246.89 | 247.56 | 243.69 | 244.71 | 5,086,496 | -6.86(-2.73%) |
Apr 30, 2020 | 252.49 | 252.96 | 249.80 | 251.56 | 7,838,142 | -2.21(-0.87%) |
Apr 29, 2020 | 252.39 | 255.24 | 251.38 | 253.78 | 7,185,906 | +6.38(+2.58%) |
Apr 28, 2020 | 251.92 | 252.21 | 247.04 | 247.40 | 6,207,257 | -1.15(-0.46%) |
Apr 27, 2020 | 246.77 | 249.50 | 246.35 | 248.55 | 4,131,347 | +3.54(+1.45%) |
Apr 24, 2020 | 242.99 | 245.53 | 241.05 | 245.01 | 5,064,730 | +3.50(+1.45%) |
Apr 23, 2020 | 242.76 | 245.72 | 241.30 | 241.50 | 8,131,032 | -0.05(-0.02%) |
Apr 22, 2020 | 240.95 | 243.21 | 239.68 | 241.55 | 5,979,865 | +5.20(+2.20%) |
Apr 21, 2020 | 239.46 | 240.63 | 235.46 | 236.35 | 6,928,116 | -7.45(-3.06%) |
Apr 20, 2020 | 244.54 | 247.79 | 243.54 | 243.80 | 6,890,778 | -4.47(-1.80%) |
Apr 17, 2020 | 247.05 | 248.64 | 244.40 | 248.28 | 7,154,923 | +6.67(+2.76%) |
Apr 16, 2020 | 241.59 | 242.33 | 238.66 | 241.61 | 6,471,224 | +1.22(+0.51%) |
Apr 15, 2020 | 240.24 | 241.96 | 238.39 | 240.39 | 5,188,247 | -5.35(-2.18%) |
Apr 14, 2020 | 243.22 | 246.41 | 242.25 | 245.74 | 7,036,830 | +7.28(+3.05%) |
Apr 13, 2020 | 239.83 | 240.12 | 234.87 | 238.46 | 8,138,663 | -2.34(-0.97%) |
Apr 09, 2020 | 240.28 | 243.36 | 238.41 | 240.80 | 9,356,813 | +3.52(+1.48%) |
Apr 08, 2020 | 231.91 | 238.33 | 229.85 | 237.27 | 7,372,253 | +7.79(+3.39%) |
Apr 07, 2020 | 237.26 | 238.09 | 229.30 | 229.49 | 13,727,737 | +0.12(+0.05%) |
Apr 06, 2020 | 223.18 | 231.03 | 222.21 | 229.36 | 8,070,430 | +14.61(+6.80%) |
Apr 03, 2020 | 217.03 | 219.17 | 212.23 | 214.75 | 5,829,202 | -3.22(-1.48%) |
Apr 02, 2020 | 212.22 | 218.67 | 211.65 | 217.98 | 6,936,453 | +4.98(+2.34%) |