Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 287.38 | 293.24 | 287.25 | 291.62 | 5,803,788 | +3.80(+1.32%) |
Jun 29, 2020 | 284.91 | 287.83 | 282.60 | 287.83 | 4,315,954 | +4.26(+1.50%) |
Jun 26, 2020 | 289.42 | 289.62 | 283.08 | 283.57 | 5,276,841 | -6.93(-2.39%) |
Jun 25, 2020 | 286.23 | 290.81 | 284.80 | 290.50 | 6,826,914 | +3.01(+1.05%) |
Jun 24, 2020 | 292.89 | 293.54 | 285.66 | 287.49 | 5,370,895 | -7.45(-2.53%) |
Jun 23, 2020 | 296.34 | 297.33 | 294.61 | 294.94 | 4,028,940 | +1.20(+0.41%) |
Jun 22, 2020 | 291.13 | 294.02 | 289.99 | 293.74 | 4,443,950 | +2.09(+0.72%) |
Jun 19, 2020 | 296.93 | 297.19 | 290.39 | 291.65 | 4,071,313 | -1.79(-0.61%) |
Jun 18, 2020 | 291.75 | 293.92 | 291.31 | 293.44 | 4,255,155 | +0.23(+0.08%) |
Jun 17, 2020 | 295.62 | 295.87 | 292.56 | 293.21 | 3,749,169 | -1.33(-0.45%) |
Jun 16, 2020 | 296.99 | 297.09 | 289.57 | 294.54 | 5,573,252 | +5.55(+1.92%) |
Jun 15, 2020 | 280.42 | 290.08 | 279.19 | 288.99 | 6,658,579 | +2.63(+0.92%) |
Jun 12, 2020 | 290.04 | 290.84 | 280.98 | 286.36 | 8,372,813 | +3.54(+1.25%) |
Jun 11, 2020 | 293.12 | 293.62 | 282.35 | 282.82 | 8,409,240 | -17.37(-5.79%) |
Jun 10, 2020 | 302.53 | 303.43 | 299.52 | 300.19 | 6,398,378 | -1.78(-0.59%) |
Jun 09, 2020 | 301.47 | 303.41 | 300.57 | 301.97 | 4,612,860 | -2.24(-0.74%) |
Jun 08, 2020 | 301.24 | 304.35 | 300.85 | 304.21 | 4,076,144 | +3.68(+1.22%) |
Jun 05, 2020 | 298.57 | 302.38 | 298.51 | 300.54 | 7,635,961 | +7.63(+2.61%) |
Jun 04, 2020 | 292.75 | 294.57 | 290.87 | 292.90 | 7,459,575 | -0.99(-0.34%) |
Jun 03, 2020 | 291.96 | 294.76 | 291.67 | 293.89 | 5,186,873 | +3.90(+1.35%) |
Jun 02, 2020 | 288.51 | 289.99 | 287.12 | 289.99 | 3,393,107 | +2.39(+0.83%) |
Jun 01, 2020 | 285.68 | 288.13 | 285.18 | 287.60 | 6,919,526 | +1.41(+0.49%) |
May 29, 2020 | 284.59 | 286.95 | 281.88 | 286.19 | 7,555,984 | +1.15(+0.40%) |
May 28, 2020 | 286.79 | 288.75 | 284.43 | 285.04 | 6,269,019 | -0.56(-0.20%) |
May 27, 2020 | 284.30 | 285.65 | 279.37 | 285.60 | 7,258,876 | +4.11(+1.46%) |
May 26, 2020 | 284.14 | 284.33 | 281.06 | 281.49 | 7,783,301 | +3.53(+1.27%) |
May 22, 2020 | 277.13 | 278.16 | 275.90 | 277.96 | 3,944,557 | +0.56(+0.20%) |
May 21, 2020 | 279.26 | 280.07 | 276.35 | 277.40 | 4,121,848 | -2.04(-0.73%) |
May 20, 2020 | 278.34 | 280.27 | 278.14 | 279.45 | 4,141,500 | +4.69(+1.71%) |
May 19, 2020 | 276.96 | 278.68 | 274.69 | 274.76 | 5,675,968 | -2.86(-1.03%) |
May 18, 2020 | 275.79 | 279.18 | 275.42 | 277.62 | 6,419,005 | +8.33(+3.09%) |
May 15, 2020 | 265.71 | 269.36 | 264.69 | 269.29 | 7,581,364 | +1.16(+0.43%) |
May 14, 2020 | 262.43 | 268.22 | 257.89 | 268.13 | 9,294,188 | +3.17(+1.20%) |
May 13, 2020 | 269.10 | 270.19 | 262.45 | 264.96 | 9,166,235 | -4.62(-1.72%) |
May 12, 2020 | 276.39 | 276.80 | 269.57 | 269.58 | 5,051,424 | -5.61(-2.04%) |
May 11, 2020 | 273.09 | 276.63 | 272.77 | 275.19 | 6,526,781 | -0.01(-0.00%) |
May 08, 2020 | 273.89 | 275.58 | 272.71 | 275.20 | 4,630,544 | +4.53(+1.67%) |
May 07, 2020 | 270.74 | 272.61 | 270.16 | 270.67 | 4,033,143 | +3.17(+1.18%) |
May 06, 2020 | 271.04 | 271.38 | 267.32 | 267.50 | 3,662,490 | -1.77(-0.66%) |
May 05, 2020 | 269.64 | 272.14 | 268.83 | 269.27 | 6,333,403 | +2.35(+0.88%) |
May 04, 2020 | 264.03 | 267.13 | 262.67 | 266.92 | 5,071,925 | +1.03(+0.39%) |
May 01, 2020 | 268.38 | 269.07 | 264.87 | 265.89 | 6,762,189 | -7.15(-2.62%) |
Apr 30, 2020 | 274.45 | 274.94 | 271.52 | 273.04 | 11,986,010 | -2.79(-1.01%) |
Apr 29, 2020 | 274.30 | 277.43 | 273.25 | 275.83 | 7,568,364 | +7.02(+2.61%) |
Apr 28, 2020 | 273.82 | 274.17 | 268.53 | 268.80 | 7,361,849 | -1.45(-0.54%) |
Apr 27, 2020 | 268.23 | 271.20 | 267.78 | 270.26 | 5,687,871 | +4.02(+1.51%) |
Apr 24, 2020 | 264.08 | 266.87 | 262.00 | 266.23 | 5,344,362 | +3.68(+1.40%) |
Apr 23, 2020 | 263.84 | 267.09 | 262.27 | 262.56 | 7,776,808 | -0.07(-0.03%) |
Apr 22, 2020 | 261.82 | 264.39 | 260.51 | 262.63 | 7,677,386 | +5.81(+2.26%) |
Apr 21, 2020 | 260.33 | 261.55 | 255.94 | 256.82 | 9,265,903 | -8.06(-3.04%) |
Apr 20, 2020 | 265.87 | 269.34 | 264.70 | 264.88 | 6,059,314 | -4.80(-1.78%) |
Apr 17, 2020 | 268.48 | 270.29 | 265.68 | 269.69 | 8,512,719 | +7.06(+2.69%) |
Apr 16, 2020 | 262.60 | 263.42 | 259.41 | 262.62 | 6,756,536 | +1.39(+0.53%) |
Apr 15, 2020 | 261.11 | 263.01 | 259.12 | 261.24 | 6,407,104 | -5.87(-2.20%) |
Apr 14, 2020 | 264.33 | 268.02 | 263.33 | 267.11 | 8,643,890 | +7.87(+3.04%) |
Apr 13, 2020 | 260.70 | 260.98 | 255.35 | 259.24 | 8,071,793 | -2.51(-0.96%) |
Apr 09, 2020 | 261.31 | 264.52 | 259.15 | 261.75 | 12,222,570 | +3.86(+1.50%) |
Apr 08, 2020 | 252.03 | 259.06 | 249.82 | 257.89 | 6,366,230 | +8.52(+3.42%) |
Apr 07, 2020 | 257.95 | 258.82 | 249.17 | 249.36 | 12,484,836 | +0.10(+0.04%) |
Apr 06, 2020 | 242.54 | 251.15 | 241.51 | 249.26 | 10,233,046 | +15.74(+6.74%) |
Apr 03, 2020 | 235.84 | 238.24 | 230.69 | 233.52 | 6,844,938 | -3.35(-1.41%) |
Apr 02, 2020 | 230.62 | 237.70 | 230.17 | 236.87 | 8,003,289 | +5.43(+2.35%) |