Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 282.69 | 293.24 | 279.99 | 291.73 | 473,876 | +9.60(+3.40%) |
Jun 29, 2020 | 283.79 | 286.20 | 277.12 | 282.13 | 419,610 | -0.95(-0.34%) |
Jun 26, 2020 | 287.52 | 289.14 | 280.26 | 283.08 | 1,122,900 | -4.11(-1.43%) |
Jun 25, 2020 | 284.63 | 287.65 | 281.71 | 287.19 | 291,384 | +1.94(+0.68%) |
Jun 24, 2020 | 286.71 | 290.96 | 281.85 | 285.25 | 468,397 | -4.41(-1.52%) |
Jun 23, 2020 | 290.49 | 294.45 | 288.97 | 289.66 | 469,809 | +0.30(+0.10%) |
Jun 22, 2020 | 283.49 | 289.36 | 281.84 | 289.36 | 524,152 | +7.77(+2.76%) |
Jun 19, 2020 | 292.94 | 295.11 | 281.36 | 281.59 | 1,235,600 | -7.77(-2.69%) |
Jun 18, 2020 | 286.11 | 291.28 | 284.01 | 289.36 | 421,162 | +3.72(+1.30%) |
Jun 17, 2020 | 284.51 | 289.02 | 283.50 | 285.64 | 435,129 | +3.05(+1.08%) |
Jun 16, 2020 | 281.48 | 286.75 | 278.32 | 282.59 | 540,857 | +7.76(+2.82%) |
Jun 15, 2020 | 265.68 | 278.73 | 265.68 | 274.83 | 448,284 | +4.56(+1.69%) |
Jun 12, 2020 | 277.74 | 280.96 | 266.78 | 270.27 | 594,300 | -1.67(-0.61%) |
Jun 11, 2020 | 283.36 | 286.36 | 271.36 | 271.94 | 495,742 | -14.06(-4.92%) |
Jun 10, 2020 | 288.98 | 291.00 | 285.94 | 286.00 | 670,637 | +0.73(+0.26%) |
Jun 09, 2020 | 290.75 | 293.06 | 284.59 | 285.27 | 499,745 | -5.48(-1.88%) |
Jun 08, 2020 | 286.37 | 292.32 | 283.44 | 290.75 | 411,982 | +1.65(+0.57%) |
Jun 05, 2020 | 282.93 | 289.55 | 280.89 | 289.10 | 450,300 | +6.94(+2.46%) |
Jun 04, 2020 | 284.63 | 286.96 | 279.00 | 282.16 | 348,973 | -4.74(-1.65%) |
Jun 03, 2020 | 289.20 | 290.99 | 282.77 | 286.90 | 408,256 | -1.24(-0.43%) |
Jun 02, 2020 | 286.56 | 288.14 | 281.02 | 288.14 | 454,867 | +1.44(+0.50%) |
Jun 01, 2020 | 281.85 | 289.23 | 280.44 | 286.70 | 536,701 | +3.70(+1.31%) |
May 29, 2020 | 274.66 | 283.63 | 273.93 | 283.00 | 776,100 | +7.90(+2.87%) |
May 28, 2020 | 268.89 | 281.04 | 268.71 | 275.10 | 615,522 | +5.79(+2.15%) |
May 27, 2020 | 267.65 | 269.34 | 259.04 | 269.31 | 468,136 | +0.34(+0.13%) |
May 26, 2020 | 274.39 | 275.00 | 268.71 | 268.97 | 526,565 | -0.90(-0.33%) |
May 22, 2020 | 265.87 | 271.24 | 264.87 | 269.87 | 276,400 | +3.59(+1.35%) |
May 21, 2020 | 271.35 | 272.57 | 266.18 | 266.28 | 476,526 | -5.93(-2.18%) |
May 20, 2020 | 267.08 | 274.61 | 265.03 | 272.21 | 442,098 | +9.80(+3.73%) |
May 19, 2020 | 264.99 | 268.74 | 262.41 | 262.41 | 406,856 | -1.10(-0.42%) |
May 18, 2020 | 258.59 | 264.56 | 256.54 | 263.51 | 399,419 | +9.58(+3.77%) |
May 15, 2020 | 249.30 | 254.69 | 247.53 | 253.93 | 451,000 | +1.78(+0.71%) |
May 14, 2020 | 249.25 | 252.25 | 244.53 | 252.15 | 541,164 | +0.04(+0.02%) |
May 13, 2020 | 259.57 | 263.48 | 249.30 | 252.11 | 397,748 | -7.68(-2.96%) |
May 12, 2020 | 268.20 | 268.20 | 259.60 | 259.79 | 538,012 | -6.06(-2.28%) |
May 11, 2020 | 259.99 | 267.98 | 259.20 | 265.85 | 500,441 | +2.83(+1.08%) |
May 08, 2020 | 262.93 | 264.39 | 259.06 | 263.02 | 568,900 | +2.26(+0.87%) |
May 07, 2020 | 260.27 | 266.32 | 255.64 | 260.76 | 874,555 | -7.31(-2.73%) |
May 06, 2020 | 263.92 | 269.57 | 260.17 | 268.07 | 595,341 | +5.84(+2.23%) |
May 05, 2020 | 258.00 | 267.26 | 258.00 | 262.23 | 763,497 | +3.43(+1.33%) |
May 04, 2020 | 254.58 | 260.25 | 254.55 | 258.80 | 447,896 | +3.16(+1.24%) |
May 01, 2020 | 257.44 | 260.00 | 252.77 | 255.64 | 580,900 | -6.19(-2.36%) |
Apr 30, 2020 | 263.53 | 268.09 | 261.39 | 261.83 | 842,667 | -4.01(-1.51%) |
Apr 29, 2020 | 260.62 | 266.53 | 258.13 | 265.84 | 648,666 | +8.49(+3.30%) |
Apr 28, 2020 | 266.40 | 266.96 | 254.42 | 257.35 | 485,112 | -5.52(-2.10%) |
Apr 27, 2020 | 264.18 | 265.61 | 260.48 | 262.87 | 395,323 | +3.42(+1.32%) |
Apr 24, 2020 | 264.32 | 264.93 | 256.88 | 259.45 | 472,000 | +0.50(+0.19%) |
Apr 23, 2020 | 261.76 | 264.99 | 257.87 | 258.95 | 317,004 | -4.32(-1.64%) |
Apr 22, 2020 | 260.40 | 264.86 | 256.40 | 263.27 | 508,902 | +9.99(+3.94%) |
Apr 21, 2020 | 263.45 | 263.88 | 252.72 | 253.28 | 567,421 | -13.44(-5.04%) |
Apr 20, 2020 | 262.44 | 268.44 | 258.61 | 266.72 | 429,587 | +2.82(+1.07%) |
Apr 17, 2020 | 261.50 | 264.79 | 256.32 | 263.90 | 846,100 | +6.08(+2.36%) |
Apr 16, 2020 | 255.94 | 259.21 | 253.37 | 257.82 | 556,057 | +3.84(+1.51%) |
Apr 15, 2020 | 251.05 | 256.61 | 249.38 | 253.98 | 498,903 | -0.82(-0.32%) |
Apr 14, 2020 | 247.38 | 256.72 | 247.38 | 254.80 | 556,258 | +11.87(+4.89%) |
Apr 13, 2020 | 234.88 | 243.59 | 234.21 | 242.93 | 367,516 | +5.01(+2.11%) |
Apr 09, 2020 | 243.17 | 244.23 | 234.59 | 237.92 | 821,100 | -6.45(-2.64%) |
Apr 08, 2020 | 241.43 | 246.74 | 238.05 | 244.37 | 425,750 | +4.72(+1.97%) |
Apr 07, 2020 | 247.25 | 252.00 | 234.49 | 239.65 | 698,888 | -2.81(-1.16%) |
Apr 06, 2020 | 229.21 | 244.20 | 227.76 | 242.46 | 661,022 | +24.16(+11.07%) |
Apr 03, 2020 | 215.34 | 219.65 | 211.90 | 218.30 | 576,400 | +2.10(+0.97%) |
Apr 02, 2020 | 209.50 | 218.00 | 207.79 | 216.20 | 673,628 | +4.95(+2.34%) |