Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 288.24 | 294.12 | 288.12 | 292.50 | 5,786,413 | +3.81(+1.32%) |
Jun 29, 2020 | 285.76 | 288.69 | 283.45 | 288.69 | 4,303,032 | +4.27(+1.50%) |
Jun 26, 2020 | 290.29 | 290.49 | 283.93 | 284.42 | 5,261,043 | -6.95(-2.39%) |
Jun 25, 2020 | 287.09 | 291.69 | 285.65 | 291.38 | 6,806,476 | +3.02(+1.05%) |
Jun 24, 2020 | 293.77 | 294.43 | 286.52 | 288.35 | 5,354,815 | -7.47(-2.53%) |
Jun 23, 2020 | 297.23 | 298.22 | 295.49 | 295.82 | 4,016,878 | +1.20(+0.41%) |
Jun 22, 2020 | 292.01 | 294.91 | 290.86 | 294.62 | 4,430,645 | +2.10(+0.72%) |
Jun 19, 2020 | 297.83 | 298.08 | 291.26 | 292.53 | 4,059,124 | -1.80(-0.61%) |
Jun 18, 2020 | 292.62 | 294.80 | 292.19 | 294.32 | 4,242,415 | +0.23(+0.08%) |
Jun 17, 2020 | 296.51 | 296.76 | 293.44 | 294.10 | 3,737,945 | -1.33(-0.45%) |
Jun 16, 2020 | 297.88 | 297.99 | 290.44 | 295.43 | 5,556,567 | +5.57(+1.92%) |
Jun 15, 2020 | 281.26 | 290.95 | 280.03 | 289.85 | 6,638,644 | +2.64(+0.92%) |
Jun 12, 2020 | 290.92 | 291.71 | 281.82 | 287.22 | 8,347,742 | +3.55(+1.25%) |
Jun 11, 2020 | 294.00 | 294.50 | 283.19 | 283.67 | 8,384,060 | -17.42(-5.79%) |
Jun 10, 2020 | 303.43 | 304.34 | 300.42 | 301.09 | 6,379,220 | -1.79(-0.59%) |
Jun 09, 2020 | 302.37 | 304.32 | 301.48 | 302.88 | 4,599,048 | -2.25(-0.74%) |
Jun 08, 2020 | 302.15 | 305.27 | 301.75 | 305.13 | 4,063,939 | +3.69(+1.22%) |
Jun 05, 2020 | 299.46 | 303.29 | 299.41 | 301.44 | 7,613,097 | +7.66(+2.61%) |
Jun 04, 2020 | 293.63 | 295.46 | 291.74 | 293.78 | 7,437,239 | -0.99(-0.33%) |
Jun 03, 2020 | 292.83 | 295.65 | 292.54 | 294.77 | 5,171,342 | +3.91(+1.34%) |
Jun 02, 2020 | 289.37 | 290.86 | 287.98 | 290.86 | 3,382,947 | +2.40(+0.83%) |
Jun 01, 2020 | 286.54 | 289.00 | 286.03 | 288.46 | 6,898,807 | +1.41(+0.49%) |
May 29, 2020 | 285.44 | 287.81 | 282.72 | 287.05 | 7,533,360 | +1.16(+0.40%) |
May 28, 2020 | 287.65 | 289.62 | 285.28 | 285.89 | 6,250,247 | -0.56(-0.20%) |
May 27, 2020 | 285.15 | 286.51 | 280.21 | 286.46 | 7,237,141 | +4.12(+1.46%) |
May 26, 2020 | 284.99 | 285.19 | 281.90 | 282.34 | 7,759,996 | +3.54(+1.27%) |
May 22, 2020 | 277.96 | 278.99 | 276.73 | 278.80 | 3,932,746 | +0.56(+0.20%) |
May 21, 2020 | 280.10 | 280.92 | 277.18 | 278.24 | 4,109,506 | -2.05(-0.73%) |
May 20, 2020 | 279.18 | 281.11 | 278.98 | 280.29 | 4,129,099 | +4.70(+1.71%) |
May 19, 2020 | 277.79 | 279.51 | 275.52 | 275.58 | 5,658,973 | -2.87(-1.03%) |
May 18, 2020 | 276.62 | 280.01 | 276.24 | 278.45 | 6,399,784 | +8.35(+3.09%) |
May 15, 2020 | 266.51 | 270.17 | 265.48 | 270.10 | 7,558,663 | +1.17(+0.43%) |
May 14, 2020 | 263.21 | 269.03 | 258.66 | 268.93 | 9,266,359 | +3.18(+1.20%) |
May 13, 2020 | 269.91 | 271.00 | 263.24 | 265.75 | 9,138,789 | -4.64(-1.71%) |
May 12, 2020 | 277.22 | 277.63 | 270.38 | 270.39 | 5,036,298 | -5.62(-2.04%) |
May 11, 2020 | 273.91 | 277.46 | 273.59 | 276.02 | 6,507,238 | -0.01(-0.00%) |
May 08, 2020 | 274.71 | 276.41 | 273.53 | 276.02 | 4,616,678 | +4.54(+1.67%) |
May 07, 2020 | 271.55 | 273.43 | 270.97 | 271.48 | 4,021,067 | +3.18(+1.18%) |
May 06, 2020 | 271.85 | 272.20 | 268.12 | 268.30 | 3,651,523 | -1.78(-0.66%) |
May 05, 2020 | 270.45 | 272.96 | 269.64 | 270.08 | 6,314,439 | +2.36(+0.88%) |
May 04, 2020 | 264.82 | 267.94 | 263.46 | 267.72 | 5,056,739 | +1.04(+0.39%) |
May 01, 2020 | 269.19 | 269.88 | 265.66 | 266.69 | 6,741,941 | -7.18(-2.62%) |
Apr 30, 2020 | 275.27 | 275.76 | 272.34 | 273.86 | 11,950,120 | -2.79(-1.01%) |
Apr 29, 2020 | 275.12 | 278.26 | 274.07 | 276.66 | 7,545,702 | +7.05(+2.61%) |
Apr 28, 2020 | 274.64 | 274.99 | 269.34 | 269.61 | 7,339,805 | -1.46(-0.54%) |
Apr 27, 2020 | 269.04 | 272.02 | 268.58 | 271.07 | 5,670,840 | +4.04(+1.51%) |
Apr 24, 2020 | 264.87 | 267.67 | 262.79 | 267.03 | 5,328,360 | +3.69(+1.40%) |
Apr 23, 2020 | 264.63 | 267.89 | 263.06 | 263.35 | 7,753,523 | -0.08(-0.03%) |
Apr 22, 2020 | 262.60 | 265.18 | 261.30 | 263.42 | 7,654,398 | +5.83(+2.26%) |
Apr 21, 2020 | 261.12 | 262.34 | 256.71 | 257.59 | 9,238,159 | -8.09(-3.04%) |
Apr 20, 2020 | 266.67 | 270.15 | 265.49 | 265.68 | 6,041,171 | -4.82(-1.78%) |
Apr 17, 2020 | 269.28 | 271.10 | 266.48 | 270.50 | 8,487,230 | +7.08(+2.69%) |
Apr 16, 2020 | 263.38 | 264.21 | 260.19 | 263.41 | 6,736,305 | +1.39(+0.53%) |
Apr 15, 2020 | 261.90 | 263.80 | 259.89 | 262.02 | 6,387,920 | -5.89(-2.20%) |
Apr 14, 2020 | 265.12 | 268.82 | 264.12 | 267.91 | 8,618,008 | +7.89(+3.03%) |
Apr 13, 2020 | 261.48 | 261.77 | 256.11 | 260.02 | 8,047,624 | -2.52(-0.96%) |
Apr 09, 2020 | 262.10 | 265.32 | 259.93 | 262.54 | 12,185,972 | +3.88(+1.50%) |
Apr 08, 2020 | 252.78 | 259.84 | 250.57 | 258.66 | 6,347,167 | +8.55(+3.42%) |
Apr 07, 2020 | 258.73 | 259.60 | 249.91 | 250.11 | 12,447,453 | +0.10(+0.04%) |
Apr 06, 2020 | 243.26 | 251.90 | 242.24 | 250.01 | 10,202,406 | +15.78(+6.74%) |
Apr 03, 2020 | 236.55 | 238.96 | 231.38 | 234.23 | 6,824,443 | -3.36(-1.41%) |
Apr 02, 2020 | 231.31 | 238.41 | 230.86 | 237.58 | 7,979,325 | +5.45(+2.35%) |