Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 272.50 | 279.94 | 271.64 | 278.52 | 3,105,598 | +4.90(+1.79%) |
Jun 29, 2020 | 272.38 | 276.00 | 270.65 | 273.62 | 2,495,467 | +2.72(+1.00%) |
Jun 26, 2020 | 278.70 | 280.06 | 269.90 | 270.90 | 5,340,679 | -8.82(-3.15%) |
Jun 25, 2020 | 272.22 | 280.25 | 270.13 | 279.72 | 3,295,352 | +6.65(+2.43%) |
Jun 24, 2020 | 277.62 | 280.55 | 269.66 | 273.07 | 3,600,194 | -7.95(-2.83%) |
Jun 23, 2020 | 277.63 | 282.61 | 274.86 | 281.02 | 4,260,718 | +4.66(+1.68%) |
Jun 22, 2020 | 273.65 | 276.68 | 270.31 | 276.37 | 2,300,453 | +1.35(+0.49%) |
Jun 19, 2020 | 278.03 | 280.00 | 274.71 | 275.02 | 5,473,265 | +0.95(+0.35%) |
Jun 18, 2020 | 273.08 | 274.35 | 269.48 | 274.06 | 3,110,574 | -1.05(-0.38%) |
Jun 17, 2020 | 277.47 | 277.47 | 273.83 | 275.12 | 2,699,382 | -0.38(-0.14%) |
Jun 16, 2020 | 277.79 | 279.79 | 270.26 | 275.49 | 4,515,777 | +6.32(+2.35%) |
Jun 15, 2020 | 261.41 | 269.85 | 257.36 | 269.18 | 4,780,376 | +1.06(+0.40%) |
Jun 12, 2020 | 273.28 | 276.53 | 262.05 | 268.11 | 5,761,023 | +1.34(+0.50%) |
Jun 11, 2020 | 285.23 | 285.23 | 264.02 | 266.78 | 7,060,456 | -20.70(-7.20%) |
Jun 10, 2020 | 290.48 | 291.77 | 284.76 | 287.48 | 3,505,324 | -3.25(-1.12%) |
Jun 09, 2020 | 291.38 | 293.97 | 288.97 | 290.74 | 3,256,111 | -0.25(-0.09%) |
Jun 08, 2020 | 290.20 | 296.97 | 289.53 | 290.99 | 4,929,663 | -2.23(-0.76%) |
Jun 05, 2020 | 285.84 | 295.50 | 282.55 | 293.22 | 5,907,260 | +12.95(+4.62%) |
Jun 04, 2020 | 285.06 | 286.28 | 276.71 | 280.27 | 4,651,996 | -6.84(-2.38%) |
Jun 03, 2020 | 289.46 | 291.59 | 284.65 | 287.11 | 4,637,119 | -0.90(-0.31%) |
Jun 02, 2020 | 287.32 | 289.69 | 283.70 | 288.01 | 2,931,956 | +0.36(+0.12%) |
Jun 01, 2020 | 285.86 | 287.70 | 282.60 | 287.65 | 3,077,971 | +1.02(+0.35%) |
May 29, 2020 | 286.51 | 289.94 | 282.87 | 286.63 | 6,650,361 | +0.83(+0.29%) |
May 28, 2020 | 287.67 | 291.16 | 285.17 | 285.81 | 4,666,874 | +0.19(+0.07%) |
May 27, 2020 | 279.65 | 285.65 | 273.43 | 285.62 | 5,974,931 | +8.35(+3.01%) |
May 26, 2020 | 278.78 | 279.28 | 275.02 | 277.27 | 4,858,282 | +4.65(+1.71%) |
May 22, 2020 | 270.13 | 272.90 | 267.78 | 272.62 | 3,108,536 | +2.85(+1.06%) |
May 21, 2020 | 268.95 | 272.80 | 267.90 | 269.77 | 3,833,976 | -1.02(-0.38%) |
May 20, 2020 | 275.40 | 275.40 | 269.57 | 270.78 | 3,403,418 | -1.00(-0.37%) |
May 19, 2020 | 273.37 | 277.03 | 271.62 | 271.78 | 3,253,713 | -4.05(-1.47%) |
May 18, 2020 | 280.65 | 281.81 | 274.57 | 275.83 | 4,270,420 | +2.26(+0.83%) |
May 15, 2020 | 274.94 | 282.07 | 273.35 | 273.57 | 12,956,984 | +0.33(+0.12%) |
May 14, 2020 | 259.44 | 274.98 | 259.17 | 273.25 | 6,067,096 | +11.86(+4.54%) |
May 13, 2020 | 267.49 | 269.29 | 259.10 | 261.39 | 5,820,843 | -9.12(-3.37%) |
May 12, 2020 | 274.34 | 275.63 | 270.51 | 270.51 | 4,480,309 | -0.93(-0.34%) |
May 11, 2020 | 268.50 | 272.77 | 268.21 | 271.44 | 3,712,531 | +1.59(+0.59%) |
May 08, 2020 | 272.19 | 272.67 | 268.59 | 269.85 | 3,403,670 | +0.25(+0.09%) |
May 07, 2020 | 273.67 | 274.83 | 267.52 | 269.60 | 3,363,388 | -1.92(-0.71%) |
May 06, 2020 | 277.47 | 279.89 | 271.21 | 271.52 | 2,742,659 | -4.01(-1.46%) |
May 05, 2020 | 272.63 | 278.31 | 270.12 | 275.53 | 2,660,247 | +5.17(+1.91%) |
May 04, 2020 | 267.49 | 270.74 | 265.25 | 270.36 | 3,078,111 | +2.85(+1.07%) |
May 01, 2020 | 271.16 | 271.73 | 262.89 | 267.51 | 3,750,493 | -7.49(-2.72%) |
Apr 30, 2020 | 269.52 | 277.37 | 268.46 | 275.00 | 8,116,542 | +4.53(+1.68%) |
Apr 29, 2020 | 274.55 | 275.26 | 269.00 | 270.46 | 4,526,556 | -0.67(-0.25%) |
Apr 28, 2020 | 280.19 | 280.43 | 268.55 | 271.13 | 4,108,125 | -5.29(-1.91%) |
Apr 27, 2020 | 275.69 | 279.12 | 273.26 | 276.42 | 3,941,687 | +2.53(+0.92%) |
Apr 24, 2020 | 270.12 | 274.46 | 267.03 | 273.88 | 3,472,907 | +5.60(+2.09%) |
Apr 23, 2020 | 262.39 | 271.22 | 261.90 | 268.28 | 4,700,984 | +7.81(+3.00%) |
Apr 22, 2020 | 262.88 | 266.86 | 260.18 | 260.47 | 3,896,137 | +2.66(+1.03%) |
Apr 21, 2020 | 258.52 | 263.27 | 256.92 | 257.81 | 4,230,103 | -7.47(-2.82%) |
Apr 20, 2020 | 268.25 | 271.74 | 264.46 | 265.28 | 4,330,912 | -7.92(-2.90%) |
Apr 17, 2020 | 283.01 | 285.84 | 269.95 | 273.20 | 6,229,728 | -7.40(-2.64%) |
Apr 16, 2020 | 266.50 | 282.07 | 263.28 | 280.60 | 8,229,880 | +15.75(+5.95%) |
Apr 15, 2020 | 259.01 | 266.08 | 254.51 | 264.85 | 8,339,931 | +10.51(+4.13%) |
Apr 14, 2020 | 252.93 | 256.75 | 251.05 | 254.34 | 5,076,793 | +6.57(+2.65%) |
Apr 13, 2020 | 246.40 | 249.13 | 242.75 | 247.76 | 3,153,576 | -0.58(-0.23%) |
Apr 09, 2020 | 249.17 | 254.24 | 245.97 | 248.35 | 5,238,502 | -3.48(-1.38%) |
Apr 08, 2020 | 232.89 | 253.08 | 231.55 | 251.83 | 6,795,257 | +18.61(+7.98%) |
Apr 07, 2020 | 244.29 | 250.77 | 231.81 | 233.22 | 5,300,176 | -0.28(-0.12%) |
Apr 06, 2020 | 225.66 | 234.40 | 221.07 | 233.50 | 6,770,210 | +17.72(+8.21%) |
Apr 03, 2020 | 224.08 | 225.04 | 213.69 | 215.78 | 4,945,707 | -10.30(-4.55%) |
Apr 02, 2020 | 221.24 | 227.54 | 212.53 | 226.07 | 4,931,628 | +2.93(+1.31%) |