Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 288.21 | 294.09 | 288.08 | 292.46 | 5,787,086 | +3.81(+1.32%) |
Jun 29, 2020 | 285.73 | 288.66 | 283.42 | 288.66 | 4,303,533 | +4.27(+1.50%) |
Jun 26, 2020 | 290.25 | 290.45 | 283.90 | 284.39 | 5,261,655 | -6.95(-2.39%) |
Jun 25, 2020 | 287.05 | 291.65 | 285.62 | 291.34 | 6,807,268 | +3.02(+1.05%) |
Jun 24, 2020 | 293.74 | 294.39 | 286.49 | 288.32 | 5,355,438 | -7.47(-2.53%) |
Jun 23, 2020 | 297.20 | 298.19 | 295.46 | 295.79 | 4,017,345 | +1.20(+0.41%) |
Jun 22, 2020 | 291.97 | 294.87 | 290.82 | 294.59 | 4,431,161 | +2.10(+0.72%) |
Jun 19, 2020 | 297.79 | 298.05 | 291.23 | 292.49 | 4,059,596 | -1.80(-0.61%) |
Jun 18, 2020 | 292.59 | 294.77 | 292.15 | 294.29 | 4,242,909 | +0.23(+0.08%) |
Jun 17, 2020 | 296.48 | 296.72 | 293.41 | 294.06 | 3,738,380 | -1.33(-0.45%) |
Jun 16, 2020 | 297.85 | 297.95 | 290.41 | 295.39 | 5,557,213 | +5.57(+1.92%) |
Jun 15, 2020 | 281.23 | 290.92 | 280.00 | 289.82 | 6,639,417 | +2.64(+0.92%) |
Jun 12, 2020 | 290.88 | 291.68 | 281.79 | 287.19 | 8,348,714 | +3.55(+1.25%) |
Jun 11, 2020 | 293.97 | 294.46 | 283.16 | 283.64 | 8,385,036 | -17.42(-5.79%) |
Jun 10, 2020 | 303.40 | 304.30 | 300.39 | 301.06 | 6,379,962 | -1.79(-0.59%) |
Jun 09, 2020 | 302.34 | 304.28 | 301.44 | 302.84 | 4,599,583 | -2.25(-0.74%) |
Jun 08, 2020 | 302.11 | 305.23 | 301.71 | 305.09 | 4,064,412 | +3.69(+1.22%) |
Jun 05, 2020 | 299.43 | 303.26 | 299.37 | 301.40 | 7,613,983 | +7.65(+2.61%) |
Jun 04, 2020 | 293.60 | 295.42 | 291.71 | 293.75 | 7,438,105 | -0.99(-0.33%) |
Jun 03, 2020 | 292.80 | 295.61 | 292.51 | 294.74 | 5,171,944 | +3.91(+1.35%) |
Jun 02, 2020 | 289.34 | 290.82 | 287.95 | 290.82 | 3,383,341 | +2.40(+0.83%) |
Jun 01, 2020 | 286.51 | 288.96 | 286.00 | 288.43 | 6,899,610 | +1.41(+0.49%) |
May 29, 2020 | 285.41 | 287.78 | 282.69 | 287.02 | 7,534,237 | +1.16(+0.40%) |
May 28, 2020 | 287.62 | 289.58 | 285.25 | 285.86 | 6,250,975 | -0.56(-0.20%) |
May 27, 2020 | 285.12 | 286.48 | 280.18 | 286.42 | 7,237,984 | +4.12(+1.46%) |
May 26, 2020 | 284.96 | 285.15 | 281.87 | 282.30 | 7,760,900 | +3.54(+1.27%) |
May 22, 2020 | 277.93 | 278.96 | 276.70 | 278.77 | 3,933,203 | +0.56(+0.20%) |
May 21, 2020 | 280.07 | 280.88 | 277.15 | 278.20 | 4,109,984 | -2.05(-0.73%) |
May 20, 2020 | 279.14 | 281.08 | 278.95 | 280.25 | 4,129,580 | +4.70(+1.71%) |
May 19, 2020 | 277.76 | 279.48 | 275.49 | 275.55 | 5,659,631 | -2.87(-1.03%) |
May 18, 2020 | 276.59 | 279.98 | 276.21 | 278.42 | 6,400,530 | +8.35(+3.09%) |
May 15, 2020 | 266.48 | 270.13 | 265.45 | 270.07 | 7,559,543 | +1.17(+0.43%) |
May 14, 2020 | 263.18 | 269.00 | 258.63 | 268.90 | 9,267,438 | +3.18(+1.20%) |
May 13, 2020 | 269.88 | 270.97 | 263.21 | 265.72 | 9,139,853 | -4.64(-1.72%) |
May 12, 2020 | 277.19 | 277.60 | 270.35 | 270.36 | 5,036,885 | -5.62(-2.04%) |
May 11, 2020 | 273.88 | 277.43 | 273.56 | 275.98 | 6,507,996 | -0.01(-0.00%) |
May 08, 2020 | 274.68 | 276.38 | 273.50 | 275.99 | 4,617,216 | +4.54(+1.67%) |
May 07, 2020 | 271.52 | 273.40 | 270.94 | 271.45 | 4,021,535 | +3.18(+1.18%) |
May 06, 2020 | 271.82 | 272.17 | 268.09 | 268.27 | 3,651,948 | -1.78(-0.66%) |
May 05, 2020 | 270.42 | 272.93 | 269.61 | 270.05 | 6,315,174 | +2.36(+0.88%) |
May 04, 2020 | 264.79 | 267.90 | 263.43 | 267.69 | 5,057,327 | +1.04(+0.39%) |
May 01, 2020 | 269.16 | 269.85 | 265.63 | 266.65 | 6,742,726 | -7.18(-2.62%) |
Apr 30, 2020 | 275.24 | 275.73 | 272.31 | 273.83 | 11,951,512 | -2.79(-1.01%) |
Apr 29, 2020 | 275.09 | 278.23 | 274.04 | 276.62 | 7,546,580 | +7.04(+2.61%) |
Apr 28, 2020 | 274.61 | 274.96 | 269.31 | 269.58 | 7,340,660 | -1.46(-0.54%) |
Apr 27, 2020 | 269.01 | 271.99 | 268.55 | 271.04 | 5,671,500 | +4.03(+1.51%) |
Apr 24, 2020 | 264.84 | 267.64 | 262.76 | 267.00 | 5,328,980 | +3.69(+1.40%) |
Apr 23, 2020 | 264.60 | 267.86 | 263.02 | 263.32 | 7,754,425 | -0.08(-0.03%) |
Apr 22, 2020 | 262.57 | 265.15 | 261.26 | 263.39 | 7,655,289 | +5.83(+2.26%) |
Apr 21, 2020 | 261.09 | 262.31 | 256.68 | 257.56 | 9,239,234 | -8.09(-3.04%) |
Apr 20, 2020 | 266.64 | 270.12 | 265.46 | 265.65 | 6,041,874 | -4.81(-1.78%) |
Apr 17, 2020 | 269.25 | 271.06 | 266.45 | 270.46 | 8,488,218 | +7.08(+2.69%) |
Apr 16, 2020 | 263.35 | 264.18 | 260.16 | 263.38 | 6,737,090 | +1.39(+0.53%) |
Apr 15, 2020 | 261.87 | 263.77 | 259.86 | 261.99 | 6,388,663 | -5.89(-2.20%) |
Apr 14, 2020 | 265.09 | 268.79 | 264.09 | 267.88 | 8,619,012 | +7.89(+3.04%) |
Apr 13, 2020 | 261.45 | 261.74 | 256.08 | 259.99 | 8,048,561 | -2.52(-0.96%) |
Apr 09, 2020 | 262.06 | 265.29 | 259.90 | 262.51 | 12,187,391 | +3.88(+1.50%) |
Apr 08, 2020 | 252.75 | 259.81 | 250.54 | 258.63 | 6,347,906 | +8.55(+3.42%) |
Apr 07, 2020 | 258.70 | 259.57 | 249.89 | 250.08 | 12,448,902 | +0.10(+0.04%) |
Apr 06, 2020 | 243.24 | 251.87 | 242.21 | 249.98 | 10,203,594 | +15.78(+6.74%) |
Apr 03, 2020 | 236.52 | 238.93 | 231.36 | 234.20 | 6,825,237 | -3.36(-1.41%) |
Apr 02, 2020 | 231.28 | 238.38 | 230.83 | 237.56 | 7,980,254 | +5.45(+2.35%) |