Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 230.44 | 234.85 | 229.41 | 234.33 | 2,185,175 | +4.30(+1.87%) |
Jun 29, 2020 | 226.62 | 230.62 | 224.32 | 230.03 | 1,807,633 | +6.63(+2.97%) |
Jun 26, 2020 | 230.27 | 233.92 | 221.17 | 223.40 | 3,606,586 | -7.14(-3.10%) |
Jun 25, 2020 | 230.47 | 231.97 | 227.11 | 230.54 | 2,922,898 | +0.16(+0.07%) |
Jun 24, 2020 | 237.69 | 238.53 | 226.83 | 230.37 | 3,834,266 | -9.35(-3.90%) |
Jun 23, 2020 | 241.21 | 241.83 | 237.47 | 239.73 | 2,142,087 | -0.09(-0.04%) |
Jun 22, 2020 | 239.42 | 241.85 | 236.66 | 239.82 | 2,244,529 | -0.91(-0.38%) |
Jun 19, 2020 | 237.02 | 240.97 | 232.41 | 240.72 | 6,829,102 | +6.89(+2.95%) |
Jun 18, 2020 | 236.11 | 237.49 | 232.51 | 233.84 | 1,959,562 | -4.41(-1.85%) |
Jun 17, 2020 | 241.12 | 242.25 | 238.08 | 238.25 | 1,529,124 | -0.73(-0.31%) |
Jun 16, 2020 | 242.41 | 242.61 | 235.57 | 238.98 | 2,035,929 | +2.07(+0.87%) |
Jun 15, 2020 | 227.55 | 237.45 | 227.45 | 236.91 | 1,697,893 | +3.98(+1.71%) |
Jun 12, 2020 | 231.71 | 233.76 | 229.22 | 232.93 | 1,591,575 | +5.93(+2.61%) |
Jun 11, 2020 | 237.21 | 237.91 | 226.61 | 227.00 | 2,824,216 | -12.48(-5.21%) |
Jun 10, 2020 | 240.54 | 242.82 | 237.58 | 239.49 | 1,776,509 | -0.38(-0.16%) |
Jun 09, 2020 | 240.71 | 241.06 | 238.59 | 239.87 | 2,981,459 | -1.01(-0.42%) |
Jun 08, 2020 | 239.18 | 242.90 | 238.55 | 240.88 | 2,322,332 | +1.80(+0.75%) |
Jun 05, 2020 | 238.03 | 240.00 | 235.19 | 239.08 | 2,589,176 | +4.67(+1.99%) |
Jun 04, 2020 | 238.36 | 240.90 | 231.52 | 234.41 | 2,213,275 | -6.92(-2.87%) |
Jun 03, 2020 | 239.12 | 243.02 | 237.92 | 241.34 | 1,996,771 | +3.43(+1.44%) |
Jun 02, 2020 | 238.74 | 239.71 | 234.43 | 237.91 | 2,005,204 | -0.65(-0.27%) |
Jun 01, 2020 | 232.89 | 240.79 | 230.62 | 238.56 | 2,255,209 | +5.54(+2.38%) |
May 29, 2020 | 232.10 | 233.74 | 229.33 | 233.01 | 2,369,580 | +0.04(+0.02%) |
May 28, 2020 | 230.71 | 234.19 | 228.82 | 232.97 | 2,427,452 | +5.51(+2.42%) |
May 27, 2020 | 221.68 | 228.29 | 218.27 | 227.46 | 2,560,559 | +7.29(+3.31%) |
May 26, 2020 | 224.37 | 224.45 | 216.74 | 220.16 | 3,139,614 | +1.35(+0.62%) |
May 22, 2020 | 206.27 | 218.96 | 205.25 | 218.81 | 3,116,229 | +12.88(+6.25%) |
May 21, 2020 | 207.04 | 208.02 | 204.99 | 205.93 | 1,399,604 | -1.79(-0.86%) |
May 20, 2020 | 209.38 | 209.99 | 206.62 | 207.72 | 1,492,007 | +0.15(+0.07%) |
May 19, 2020 | 212.18 | 213.77 | 207.28 | 207.56 | 1,708,963 | -5.47(-2.57%) |
May 18, 2020 | 213.07 | 214.94 | 209.46 | 213.03 | 1,986,467 | +5.82(+2.81%) |
May 15, 2020 | 206.10 | 207.56 | 202.02 | 207.21 | 2,489,349 | -0.04(-0.02%) |
May 14, 2020 | 207.03 | 208.49 | 202.86 | 207.25 | 2,340,581 | -1.38(-0.66%) |
May 13, 2020 | 208.73 | 213.98 | 207.04 | 208.63 | 2,438,205 | -0.49(-0.23%) |
May 12, 2020 | 216.04 | 216.84 | 208.26 | 209.12 | 2,052,470 | -5.90(-2.75%) |
May 11, 2020 | 213.08 | 219.26 | 211.63 | 215.02 | 2,261,018 | -0.12(-0.05%) |
May 08, 2020 | 214.50 | 216.84 | 213.62 | 215.13 | 2,082,620 | +2.81(+1.32%) |
May 07, 2020 | 215.88 | 216.32 | 212.13 | 212.33 | 2,824,101 | -1.81(-0.85%) |
May 06, 2020 | 217.39 | 218.64 | 213.72 | 214.14 | 1,597,030 | -2.71(-1.25%) |
May 05, 2020 | 214.52 | 219.82 | 214.52 | 216.85 | 1,574,633 | +3.28(+1.53%) |
May 04, 2020 | 214.26 | 214.36 | 205.88 | 213.57 | 1,820,183 | +2.19(+1.04%) |
May 01, 2020 | 210.51 | 212.91 | 209.93 | 211.38 | 2,101,566 | -3.43(-1.60%) |
Apr 30, 2020 | 211.30 | 215.79 | 210.04 | 214.81 | 3,778,334 | +1.07(+0.50%) |
Apr 29, 2020 | 226.56 | 226.56 | 212.71 | 213.74 | 3,884,515 | -6.07(-2.76%) |
Apr 28, 2020 | 230.38 | 230.88 | 219.07 | 219.80 | 2,317,754 | -6.04(-2.67%) |
Apr 27, 2020 | 222.93 | 227.71 | 221.34 | 225.84 | 1,725,673 | +5.06(+2.29%) |
Apr 24, 2020 | 225.89 | 226.99 | 220.02 | 220.78 | 1,968,168 | -3.60(-1.61%) |
Apr 23, 2020 | 227.62 | 229.98 | 223.96 | 224.38 | 1,572,368 | -3.95(-1.73%) |
Apr 22, 2020 | 222.24 | 230.25 | 221.63 | 228.33 | 2,261,831 | +9.91(+4.54%) |
Apr 21, 2020 | 221.32 | 221.91 | 215.80 | 218.42 | 2,133,432 | -6.03(-2.69%) |
Apr 20, 2020 | 227.47 | 228.35 | 224.30 | 224.45 | 1,420,151 | -4.86(-2.12%) |
Apr 17, 2020 | 231.56 | 232.65 | 223.91 | 229.31 | 2,579,537 | +2.06(+0.91%) |
Apr 16, 2020 | 225.27 | 228.10 | 223.43 | 227.25 | 1,818,094 | +3.87(+1.73%) |
Apr 15, 2020 | 228.29 | 228.33 | 219.51 | 223.38 | 2,116,040 | -6.87(-2.98%) |
Apr 14, 2020 | 230.23 | 232.56 | 227.92 | 230.24 | 2,229,049 | +4.82(+2.14%) |
Apr 13, 2020 | 231.69 | 232.28 | 222.72 | 225.43 | 2,028,524 | -7.91(-3.39%) |
Apr 09, 2020 | 223.35 | 234.08 | 223.08 | 233.33 | 4,819,594 | +9.30(+4.15%) |
Apr 08, 2020 | 206.40 | 224.39 | 204.93 | 224.03 | 3,702,092 | +19.31(+9.43%) |
Apr 07, 2020 | 216.71 | 219.20 | 204.06 | 204.72 | 2,476,723 | -6.66(-3.15%) |
Apr 06, 2020 | 204.95 | 212.32 | 204.03 | 211.38 | 3,394,047 | +11.13(+5.56%) |
Apr 03, 2020 | 196.98 | 201.11 | 194.88 | 200.25 | 3,179,870 | +1.84(+0.93%) |
Apr 02, 2020 | 186.05 | 198.72 | 184.79 | 198.41 | 4,442,694 | +12.39(+6.66%) |