Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 256.35 | 262.78 | 256.14 | 261.80 | 1,409,187 | +6.61(+2.59%) |
Jun 29, 2020 | 252.50 | 255.28 | 249.32 | 255.19 | 919,125 | +2.75(+1.09%) |
Jun 26, 2020 | 257.58 | 257.83 | 251.81 | 252.43 | 564,813 | -4.82(-1.87%) |
Jun 25, 2020 | 255.12 | 257.76 | 251.23 | 257.26 | 473,834 | +1.83(+0.72%) |
Jun 24, 2020 | 259.74 | 261.11 | 253.46 | 255.43 | 680,983 | -5.73(-2.19%) |
Jun 23, 2020 | 262.77 | 263.88 | 260.70 | 261.16 | 406,204 | +0.93(+0.36%) |
Jun 22, 2020 | 258.06 | 260.84 | 255.57 | 260.23 | 443,510 | +1.90(+0.74%) |
Jun 19, 2020 | 262.84 | 263.67 | 257.62 | 258.33 | 783,537 | -1.26(-0.48%) |
Jun 18, 2020 | 259.72 | 260.98 | 258.44 | 259.59 | 462,371 | -0.48(-0.19%) |
Jun 17, 2020 | 260.51 | 262.41 | 258.51 | 260.07 | 472,895 | +2.01(+0.78%) |
Jun 16, 2020 | 260.56 | 262.21 | 253.46 | 258.06 | 1,169,886 | +4.94(+1.95%) |
Jun 15, 2020 | 244.26 | 253.52 | 243.41 | 253.12 | 735,453 | +3.37(+1.35%) |
Jun 12, 2020 | 252.71 | 254.77 | 244.18 | 249.75 | 1,594,959 | +3.36(+1.36%) |
Jun 11, 2020 | 256.44 | 257.28 | 246.13 | 246.40 | 1,374,807 | -16.71(-6.35%) |
Jun 10, 2020 | 263.93 | 265.61 | 262.03 | 263.11 | 891,510 | +0.93(+0.35%) |
Jun 09, 2020 | 259.34 | 263.12 | 258.19 | 262.19 | 676,930 | +0.20(+0.08%) |
Jun 08, 2020 | 264.08 | 264.50 | 259.40 | 261.98 | 874,981 | -0.54(-0.21%) |
Jun 05, 2020 | 262.37 | 266.33 | 261.13 | 262.52 | 994,698 | +6.28(+2.45%) |
Jun 04, 2020 | 252.97 | 258.14 | 252.16 | 256.25 | 671,959 | +2.31(+0.91%) |
Jun 03, 2020 | 250.47 | 255.09 | 250.40 | 253.93 | 615,766 | +7.13(+2.89%) |
Jun 02, 2020 | 242.28 | 246.99 | 241.15 | 246.80 | 1,091,758 | +5.22(+2.16%) |
Jun 01, 2020 | 241.64 | 242.72 | 239.44 | 241.59 | 961,901 | -1.31(-0.54%) |
May 29, 2020 | 237.61 | 243.54 | 236.88 | 242.90 | 2,171,268 | +6.07(+2.56%) |
May 28, 2020 | 240.34 | 243.57 | 235.53 | 236.83 | 1,541,926 | -5.29(-2.18%) |
May 27, 2020 | 239.17 | 242.12 | 232.40 | 242.12 | 1,831,036 | +3.68(+1.54%) |
May 26, 2020 | 242.28 | 243.45 | 238.12 | 238.44 | 1,490,028 | +2.48(+1.05%) |
May 22, 2020 | 235.15 | 236.36 | 232.24 | 235.96 | 851,087 | +1.04(+0.44%) |
May 21, 2020 | 241.06 | 241.25 | 234.54 | 234.92 | 1,316,238 | -6.07(-2.52%) |
May 20, 2020 | 237.21 | 242.56 | 237.21 | 240.99 | 1,310,714 | +8.56(+3.68%) |
May 19, 2020 | 233.23 | 237.81 | 232.34 | 232.42 | 1,489,158 | -0.76(-0.33%) |
May 18, 2020 | 228.24 | 234.43 | 228.24 | 233.19 | 1,708,915 | +10.24(+4.59%) |
May 15, 2020 | 220.02 | 223.70 | 218.67 | 222.94 | 1,955,178 | -4.71(-2.07%) |
May 14, 2020 | 219.83 | 227.87 | 216.13 | 227.65 | 2,251,661 | +5.93(+2.68%) |
May 13, 2020 | 227.18 | 228.22 | 218.36 | 221.72 | 2,380,619 | -4.36(-1.93%) |
May 12, 2020 | 233.81 | 234.59 | 225.88 | 226.08 | 1,300,720 | -6.16(-2.65%) |
May 11, 2020 | 230.28 | 234.32 | 229.86 | 232.24 | 1,209,478 | -0.22(-0.10%) |
May 08, 2020 | 228.16 | 232.70 | 227.51 | 232.46 | 1,342,993 | +6.66(+2.95%) |
May 07, 2020 | 227.74 | 228.59 | 224.67 | 225.80 | 976,961 | +2.02(+0.90%) |
May 06, 2020 | 223.48 | 227.22 | 223.14 | 223.78 | 1,523,554 | +2.71(+1.23%) |
May 05, 2020 | 221.47 | 225.19 | 219.75 | 221.07 | 1,557,055 | +3.66(+1.68%) |
May 04, 2020 | 213.57 | 217.69 | 212.72 | 217.42 | 1,167,864 | +1.79(+0.83%) |
May 01, 2020 | 220.72 | 221.92 | 214.58 | 215.62 | 2,085,413 | -11.05(-4.88%) |
Apr 30, 2020 | 233.98 | 234.27 | 226.29 | 226.68 | 1,785,835 | -8.29(-3.53%) |
Apr 29, 2020 | 228.31 | 235.92 | 227.88 | 234.97 | 1,374,219 | +10.65(+4.75%) |
Apr 28, 2020 | 229.69 | 230.84 | 224.07 | 224.32 | 1,414,427 | -1.17(-0.52%) |
Apr 27, 2020 | 225.39 | 227.74 | 224.45 | 225.49 | 1,110,002 | +2.97(+1.33%) |
Apr 24, 2020 | 217.84 | 223.01 | 216.02 | 222.52 | 997,912 | +4.53(+2.08%) |
Apr 23, 2020 | 220.19 | 222.46 | 217.22 | 217.99 | 1,011,921 | -2.20(-1.00%) |
Apr 22, 2020 | 214.39 | 221.23 | 213.30 | 220.19 | 1,154,842 | +12.57(+6.05%) |
Apr 21, 2020 | 214.91 | 216.02 | 206.94 | 207.62 | 1,261,847 | -10.69(-4.90%) |
Apr 20, 2020 | 219.81 | 223.08 | 218.03 | 218.31 | 938,112 | -4.85(-2.17%) |
Apr 17, 2020 | 225.34 | 225.80 | 220.42 | 223.16 | 958,406 | +1.72(+0.77%) |
Apr 16, 2020 | 219.31 | 221.92 | 216.40 | 221.45 | 1,152,695 | +6.05(+2.81%) |
Apr 15, 2020 | 217.35 | 217.35 | 213.38 | 215.40 | 1,249,926 | -6.61(-2.98%) |
Apr 14, 2020 | 217.36 | 222.01 | 216.84 | 222.01 | 2,025,909 | +9.79(+4.61%) |
Apr 13, 2020 | 209.05 | 212.86 | 207.36 | 212.22 | 1,370,247 | +2.37(+1.13%) |
Apr 09, 2020 | 217.54 | 219.22 | 207.79 | 209.85 | 2,347,541 | -4.64(-2.16%) |
Apr 08, 2020 | 211.03 | 215.28 | 208.08 | 214.49 | 1,352,833 | +6.94(+3.35%) |
Apr 07, 2020 | 215.57 | 216.40 | 207.30 | 207.54 | 2,313,815 | -0.74(-0.36%) |
Apr 06, 2020 | 197.21 | 209.23 | 197.21 | 208.28 | 1,731,704 | +19.28(+10.20%) |
Apr 03, 2020 | 192.35 | 194.79 | 186.52 | 189.01 | 1,075,369 | -3.65(-1.89%) |
Apr 02, 2020 | 185.47 | 193.10 | 185.07 | 192.65 | 1,218,599 | +5.57(+2.98%) |