Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 237.07 | 242.34 | 236.89 | 241.70 | 39,797,344 | +4.56(+1.92%) |
Jun 29, 2020 | 234.35 | 237.15 | 231.78 | 237.14 | 35,151,316 | +2.56(+1.09%) |
Jun 26, 2020 | 239.98 | 240.19 | 234.05 | 234.58 | 54,094,340 | -5.67(-2.36%) |
Jun 25, 2020 | 238.18 | 240.56 | 235.48 | 240.25 | 37,740,600 | +2.27(+0.95%) |
Jun 24, 2020 | 242.17 | 243.47 | 236.47 | 237.99 | 47,035,452 | -5.01(-2.06%) |
Jun 23, 2020 | 242.56 | 245.25 | 242.00 | 243.00 | 33,502,922 | +2.05(+0.85%) |
Jun 22, 2020 | 238.05 | 241.07 | 237.67 | 240.95 | 24,569,398 | +2.86(+1.20%) |
Jun 19, 2020 | 240.53 | 240.78 | 236.35 | 238.09 | 50,698,164 | -0.04(-0.02%) |
Jun 18, 2020 | 237.17 | 238.38 | 236.39 | 238.13 | 31,315,470 | +0.64(+0.27%) |
Jun 17, 2020 | 238.25 | 239.32 | 236.62 | 237.49 | 35,537,296 | +0.75(+0.32%) |
Jun 16, 2020 | 237.64 | 238.24 | 233.08 | 236.74 | 50,078,792 | +4.00(+1.72%) |
Jun 15, 2020 | 226.59 | 233.42 | 225.64 | 232.74 | 46,361,068 | +2.80(+1.22%) |
Jun 12, 2020 | 233.07 | 234.35 | 225.91 | 229.94 | 73,894,616 | +1.81(+0.79%) |
Jun 11, 2020 | 236.19 | 237.46 | 228.07 | 228.13 | 74,628,432 | -11.73(-4.89%) |
Jun 10, 2020 | 238.83 | 241.58 | 238.36 | 239.86 | 59,475,488 | +2.68(+1.13%) |
Jun 09, 2020 | 234.60 | 238.03 | 234.42 | 237.18 | 35,846,968 | +1.71(+0.72%) |
Jun 08, 2020 | 233.51 | 235.60 | 231.92 | 235.47 | 33,744,224 | +1.81(+0.78%) |
Jun 05, 2020 | 230.12 | 234.25 | 229.70 | 233.66 | 48,588,456 | +4.54(+1.98%) |
Jun 04, 2020 | 230.37 | 231.81 | 227.80 | 229.11 | 39,633,072 | -1.62(-0.70%) |
Jun 03, 2020 | 230.28 | 231.49 | 229.43 | 230.73 | 38,086,960 | +1.03(+0.45%) |
Jun 02, 2020 | 228.52 | 229.76 | 226.17 | 229.70 | 34,035,372 | +1.53(+0.67%) |
Jun 01, 2020 | 226.55 | 228.55 | 226.16 | 228.17 | 26,612,864 | +0.68(+0.30%) |
May 29, 2020 | 224.63 | 227.72 | 223.00 | 227.49 | 52,192,164 | +3.28(+1.47%) |
May 28, 2020 | 223.28 | 227.59 | 223.28 | 224.20 | 43,959,316 | -0.29(-0.13%) |
May 27, 2020 | 222.76 | 224.61 | 218.30 | 224.49 | 57,048,180 | +1.22(+0.55%) |
May 26, 2020 | 227.56 | 227.69 | 223.03 | 223.28 | 33,845,000 | -0.60(-0.27%) |
May 22, 2020 | 222.71 | 224.08 | 221.77 | 223.88 | 29,504,932 | +0.77(+0.35%) |
May 21, 2020 | 225.66 | 226.29 | 222.59 | 223.11 | 44,624,080 | -2.46(-1.09%) |
May 20, 2020 | 223.70 | 225.93 | 223.70 | 225.57 | 38,294,300 | +4.42(+2.00%) |
May 19, 2020 | 221.93 | 224.06 | 221.00 | 221.15 | 37,066,248 | -1.11(-0.50%) |
May 18, 2020 | 220.59 | 222.92 | 219.79 | 222.26 | 43,631,500 | +4.61(+2.12%) |
May 15, 2020 | 213.26 | 217.71 | 212.84 | 217.65 | 57,186,576 | +1.40(+0.65%) |
May 14, 2020 | 212.63 | 216.29 | 210.55 | 216.25 | 52,754,104 | +2.43(+1.14%) |
May 13, 2020 | 217.05 | 218.96 | 211.25 | 213.82 | 67,083,420 | -1.59(-0.74%) |
May 12, 2020 | 221.75 | 222.36 | 215.41 | 215.41 | 41,954,332 | -5.75(-2.60%) |
May 11, 2020 | 217.88 | 222.19 | 217.63 | 221.16 | 36,501,480 | +1.96(+0.89%) |
May 08, 2020 | 217.92 | 219.34 | 216.88 | 219.20 | 32,789,710 | +2.96(+1.37%) |
May 07, 2020 | 216.17 | 217.12 | 214.87 | 216.24 | 39,489,720 | +2.75(+1.29%) |
May 06, 2020 | 213.85 | 215.48 | 212.62 | 213.49 | 37,300,744 | +1.31(+0.62%) |
May 05, 2020 | 211.93 | 214.60 | 211.39 | 212.18 | 38,702,252 | +2.38(+1.13%) |
May 04, 2020 | 206.28 | 210.03 | 205.81 | 209.80 | 33,649,312 | +2.42(+1.17%) |
May 01, 2020 | 209.14 | 211.22 | 206.35 | 207.38 | 50,054,768 | -6.02(-2.82%) |
Apr 30, 2020 | 214.47 | 214.50 | 211.88 | 213.40 | 44,337,664 | -0.09(-0.04%) |
Apr 29, 2020 | 210.77 | 214.43 | 209.72 | 213.49 | 49,831,104 | +7.31(+3.55%) |
Apr 28, 2020 | 211.80 | 211.85 | 205.89 | 206.18 | 47,986,824 | -3.96(-1.88%) |
Apr 27, 2020 | 210.74 | 211.18 | 209.10 | 210.13 | 37,350,864 | +1.68(+0.80%) |
Apr 24, 2020 | 205.63 | 208.91 | 204.23 | 208.46 | 35,189,000 | +3.24(+1.58%) |
Apr 23, 2020 | 206.47 | 209.03 | 204.81 | 205.22 | 44,300,892 | -0.44(-0.21%) |
Apr 22, 2020 | 203.88 | 207.00 | 203.09 | 205.66 | 41,168,484 | +5.93(+2.97%) |
Apr 21, 2020 | 205.33 | 205.84 | 198.50 | 199.73 | 74,744,800 | -7.66(-3.69%) |
Apr 20, 2020 | 207.90 | 210.45 | 207.22 | 207.40 | 39,182,868 | -2.48(-1.18%) |
Apr 17, 2020 | 210.52 | 211.06 | 206.74 | 209.87 | 64,486,308 | +1.99(+0.96%) |
Apr 16, 2020 | 206.45 | 208.97 | 204.41 | 207.88 | 65,809,268 | +3.72(+1.82%) |
Apr 15, 2020 | 203.23 | 206.50 | 201.91 | 204.16 | 48,169,980 | -2.37(-1.15%) |
Apr 14, 2020 | 201.96 | 207.15 | 201.22 | 206.53 | 65,511,180 | +8.61(+4.35%) |
Apr 13, 2020 | 194.89 | 198.30 | 193.75 | 197.92 | 43,909,112 | +2.12(+1.08%) |
Apr 09, 2020 | 197.18 | 198.10 | 194.02 | 195.80 | 70,088,008 | +0.28(+0.14%) |
Apr 08, 2020 | 193.09 | 196.11 | 191.23 | 195.52 | 46,992,452 | +4.06(+2.12%) |
Apr 07, 2020 | 197.05 | 197.56 | 191.07 | 191.46 | 71,566,320 | -0.08(-0.04%) |
Apr 06, 2020 | 185.59 | 192.68 | 184.43 | 191.53 | 66,294,360 | +12.78(+7.15%) |
Apr 03, 2020 | 180.83 | 182.36 | 176.73 | 178.75 | 48,713,708 | -2.57(-1.42%) |
Apr 02, 2020 | 177.02 | 185.31 | 176.41 | 181.33 | 57,817,920 | +3.61(+2.03%) |