Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 208.35 | 209.02 | 205.60 | 208.31 | 13,388,984 | +0.66(+0.32%) |
Jun 29, 2020 | 207.66 | 209.08 | 204.56 | 207.66 | 12,767,044 | -0.67(-0.32%) |
Jun 26, 2020 | 214.60 | 214.65 | 206.19 | 208.32 | 20,026,578 | -6.23(-2.90%) |
Jun 25, 2020 | 216.90 | 216.99 | 213.30 | 214.55 | 15,471,696 | -3.92(-1.79%) |
Jun 24, 2020 | 220.48 | 223.12 | 216.57 | 218.47 | 12,580,626 | -2.44(-1.11%) |
Jun 23, 2020 | 217.41 | 222.34 | 216.84 | 220.91 | 18,906,698 | +7.09(+3.32%) |
Jun 22, 2020 | 213.35 | 214.47 | 211.93 | 213.83 | 13,758,069 | +0.74(+0.35%) |
Jun 19, 2020 | 218.63 | 218.74 | 212.55 | 213.08 | 20,238,330 | -2.80(-1.30%) |
Jun 18, 2020 | 216.08 | 218.29 | 215.28 | 215.88 | 10,717,229 | -0.69(-0.32%) |
Jun 17, 2020 | 216.71 | 217.29 | 214.88 | 216.57 | 12,923,990 | +1.57(+0.73%) |
Jun 16, 2020 | 213.43 | 217.14 | 212.56 | 215.00 | 17,814,104 | +5.40(+2.58%) |
Jun 15, 2020 | 206.78 | 210.26 | 205.46 | 209.60 | 18,014,106 | -0.59(-0.28%) |
Jun 12, 2020 | 211.02 | 211.98 | 206.55 | 210.19 | 13,167,532 | +2.32(+1.12%) |
Jun 11, 2020 | 210.53 | 212.42 | 206.25 | 207.87 | 16,101,022 | -8.15(-3.77%) |
Jun 10, 2020 | 214.40 | 217.29 | 213.04 | 216.02 | 13,834,282 | +2.86(+1.34%) |
Jun 09, 2020 | 208.90 | 213.16 | 208.79 | 213.16 | 14,633,931 | +1.66(+0.79%) |
Jun 08, 2020 | 212.08 | 212.85 | 207.95 | 211.50 | 13,175,281 | -0.53(-0.25%) |
Jun 05, 2020 | 212.46 | 213.03 | 211.21 | 212.03 | 12,408,223 | +1.46(+0.69%) |
Jun 04, 2020 | 209.84 | 212.46 | 208.91 | 210.57 | 15,486,046 | -0.55(-0.26%) |
Jun 03, 2020 | 208.22 | 211.47 | 206.43 | 211.12 | 20,694,194 | +4.13(+2.00%) |
Jun 02, 2020 | 200.11 | 207.22 | 200.07 | 206.99 | 23,268,798 | +7.49(+3.76%) |
Jun 01, 2020 | 198.85 | 200.10 | 196.95 | 199.49 | 16,727,064 | -0.79(-0.40%) |
May 29, 2020 | 193.15 | 200.76 | 189.96 | 200.29 | 44,744,032 | +7.63(+3.96%) |
May 28, 2020 | 192.18 | 195.44 | 190.85 | 192.66 | 19,440,010 | -1.13(-0.58%) |
May 27, 2020 | 196.04 | 196.04 | 190.01 | 193.79 | 24,426,912 | -1.02(-0.53%) |
May 26, 2020 | 198.89 | 199.72 | 194.12 | 194.81 | 29,637,896 | +1.95(+1.01%) |
May 22, 2020 | 196.27 | 197.86 | 192.17 | 192.86 | 53,822,812 | -12.03(-5.87%) |
May 21, 2020 | 204.05 | 207.23 | 202.35 | 204.89 | 30,849,366 | -4.47(-2.14%) |
May 20, 2020 | 212.46 | 213.59 | 203.37 | 209.36 | 39,658,004 | -0.40(-0.19%) |
May 19, 2020 | 209.31 | 213.03 | 207.82 | 209.76 | 22,179,382 | +1.85(+0.89%) |
May 18, 2020 | 203.16 | 208.09 | 203.16 | 207.91 | 24,464,616 | +11.20(+5.70%) |
May 15, 2020 | 193.82 | 197.49 | 193.25 | 196.70 | 17,819,788 | +2.30(+1.18%) |
May 14, 2020 | 188.80 | 194.86 | 187.38 | 194.41 | 20,726,260 | +0.59(+0.30%) |
May 13, 2020 | 196.52 | 197.67 | 191.20 | 193.82 | 23,211,562 | +0.37(+0.19%) |
May 12, 2020 | 199.86 | 200.92 | 193.17 | 193.45 | 18,428,282 | -4.91(-2.48%) |
May 11, 2020 | 195.83 | 199.56 | 195.45 | 198.36 | 18,544,322 | +4.06(+2.09%) |
May 08, 2020 | 192.96 | 196.07 | 191.88 | 194.30 | 24,675,312 | +4.54(+2.39%) |
May 07, 2020 | 191.22 | 191.31 | 188.11 | 189.76 | 16,729,548 | +1.27(+0.68%) |
May 06, 2020 | 190.90 | 192.10 | 188.25 | 188.49 | 19,244,994 | +0.15(+0.08%) |
May 05, 2020 | 189.65 | 191.48 | 187.55 | 188.34 | 23,765,476 | +3.74(+2.02%) |
May 04, 2020 | 188.09 | 188.32 | 183.04 | 184.60 | 26,600,904 | -3.22(-1.71%) |
May 01, 2020 | 189.04 | 190.62 | 186.25 | 187.82 | 23,066,194 | -7.91(-4.04%) |
Apr 30, 2020 | 199.19 | 199.62 | 192.46 | 195.73 | 20,814,734 | -3.89(-1.95%) |
Apr 29, 2020 | 195.98 | 199.99 | 195.57 | 199.62 | 19,788,970 | +5.36(+2.76%) |
Apr 28, 2020 | 197.79 | 198.16 | 192.58 | 194.26 | 17,796,192 | -2.45(-1.25%) |
Apr 27, 2020 | 200.44 | 200.66 | 195.11 | 196.71 | 17,892,006 | -0.65(-0.33%) |
Apr 24, 2020 | 198.84 | 199.43 | 195.87 | 197.36 | 15,203,056 | -0.85(-0.43%) |
Apr 23, 2020 | 203.04 | 203.35 | 196.49 | 198.21 | 21,138,974 | -4.56(-2.25%) |
Apr 22, 2020 | 204.74 | 204.74 | 202.04 | 202.77 | 13,951,186 | +2.53(+1.26%) |
Apr 21, 2020 | 202.71 | 204.86 | 198.01 | 200.24 | 14,605,842 | -4.63(-2.26%) |
Apr 20, 2020 | 202.68 | 208.70 | 202.19 | 204.86 | 19,969,246 | +2.54(+1.26%) |
Apr 17, 2020 | 207.62 | 207.62 | 201.70 | 202.32 | 14,039,293 | -3.05(-1.49%) |
Apr 16, 2020 | 203.32 | 205.94 | 201.96 | 205.38 | 16,905,126 | +4.34(+2.16%) |
Apr 15, 2020 | 197.76 | 201.99 | 194.41 | 201.04 | 11,146,052 | +3.27(+1.65%) |
Apr 14, 2020 | 197.93 | 200.85 | 197.25 | 197.77 | 17,342,112 | +5.16(+2.68%) |
Apr 13, 2020 | 190.64 | 193.46 | 188.83 | 192.61 | 16,682,843 | +2.97(+1.56%) |
Apr 09, 2020 | 191.85 | 193.49 | 186.78 | 189.64 | 18,453,390 | +0.38(+0.20%) |
Apr 08, 2020 | 191.55 | 192.05 | 187.24 | 189.27 | 14,081,074 | -1.95(-1.02%) |
Apr 07, 2020 | 193.20 | 194.55 | 190.30 | 191.22 | 15,407,132 | +1.50(+0.79%) |
Apr 06, 2020 | 188.07 | 190.14 | 186.10 | 189.72 | 13,709,996 | +9.02(+4.99%) |
Apr 03, 2020 | 183.61 | 184.02 | 179.06 | 180.70 | 9,819,449 | -1.73(-0.95%) |
Apr 02, 2020 | 179.71 | 184.75 | 179.33 | 182.43 | 13,871,640 | +1.30(+0.71%) |