Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 266.20 | 271.94 | 266.12 | 271.16 | 769,565 | +4.83(+1.82%) |
Jun 29, 2020 | 263.93 | 266.32 | 260.21 | 266.32 | 892,954 | +2.69(+1.02%) |
Jun 26, 2020 | 268.03 | 268.54 | 262.60 | 263.64 | 904,099 | -4.96(-1.85%) |
Jun 25, 2020 | 265.32 | 268.81 | 262.51 | 268.60 | 647,544 | +3.52(+1.33%) |
Jun 24, 2020 | 270.18 | 271.66 | 263.54 | 265.08 | 936,991 | -6.13(-2.26%) |
Jun 23, 2020 | 271.60 | 274.40 | 270.88 | 271.21 | 714,656 | +1.77(+0.66%) |
Jun 22, 2020 | 265.00 | 269.67 | 264.60 | 269.44 | 568,492 | +4.90(+1.85%) |
Jun 19, 2020 | 269.53 | 269.82 | 263.39 | 264.54 | 657,809 | -1.77(-0.66%) |
Jun 18, 2020 | 264.58 | 266.60 | 263.98 | 266.30 | 686,555 | +1.45(+0.55%) |
Jun 17, 2020 | 267.07 | 267.43 | 264.57 | 264.86 | 556,862 | -0.20(-0.08%) |
Jun 16, 2020 | 266.15 | 267.24 | 261.06 | 265.06 | 1,137,392 | +5.46(+2.10%) |
Jun 15, 2020 | 251.52 | 260.53 | 250.98 | 259.60 | 767,622 | +3.19(+1.25%) |
Jun 12, 2020 | 260.65 | 261.43 | 252.00 | 256.40 | 1,150,136 | +3.12(+1.23%) |
Jun 11, 2020 | 262.96 | 264.14 | 253.04 | 253.29 | 1,378,709 | -15.31(-5.70%) |
Jun 10, 2020 | 266.70 | 270.56 | 266.01 | 268.59 | 660,699 | +3.94(+1.49%) |
Jun 09, 2020 | 262.63 | 266.08 | 262.34 | 264.65 | 658,240 | +0.59(+0.22%) |
Jun 08, 2020 | 262.23 | 264.14 | 260.00 | 264.06 | 1,430,796 | +1.61(+0.61%) |
Jun 05, 2020 | 258.20 | 263.17 | 257.30 | 262.45 | 735,604 | +6.19(+2.42%) |
Jun 04, 2020 | 257.87 | 259.23 | 254.67 | 256.26 | 727,870 | -2.54(-0.98%) |
Jun 03, 2020 | 257.44 | 259.46 | 256.50 | 258.80 | 738,393 | +2.39(+0.93%) |
Jun 02, 2020 | 254.63 | 256.41 | 252.00 | 256.41 | 588,131 | +2.27(+0.89%) |
Jun 01, 2020 | 252.31 | 254.74 | 251.44 | 254.14 | 1,048,571 | +0.81(+0.32%) |
May 29, 2020 | 250.81 | 253.98 | 248.97 | 253.33 | 760,952 | +3.12(+1.25%) |
May 28, 2020 | 249.99 | 254.80 | 249.42 | 250.20 | 725,084 | -0.50(-0.20%) |
May 27, 2020 | 249.17 | 250.74 | 243.51 | 250.71 | 862,187 | +1.39(+0.56%) |
May 26, 2020 | 254.17 | 254.26 | 248.88 | 249.32 | 786,265 | +0.17(+0.07%) |
May 22, 2020 | 247.54 | 249.32 | 246.51 | 249.15 | 536,943 | +1.21(+0.49%) |
May 21, 2020 | 250.86 | 251.70 | 247.41 | 247.93 | 726,260 | -3.11(-1.24%) |
May 20, 2020 | 248.96 | 251.52 | 248.65 | 251.04 | 730,517 | +5.62(+2.29%) |
May 19, 2020 | 246.54 | 249.39 | 245.42 | 245.42 | 731,139 | -0.75(-0.30%) |
May 18, 2020 | 245.14 | 247.56 | 244.51 | 246.17 | 927,863 | +5.79(+2.41%) |
May 15, 2020 | 235.61 | 240.37 | 234.95 | 240.37 | 685,733 | +1.41(+0.59%) |
May 14, 2020 | 234.19 | 239.23 | 231.54 | 238.97 | 824,203 | +2.84(+1.20%) |
May 13, 2020 | 240.81 | 242.39 | 233.07 | 236.12 | 1,198,845 | -4.27(-1.78%) |
May 12, 2020 | 246.86 | 247.39 | 240.39 | 240.39 | 3,704,109 | -5.28(-2.15%) |
May 11, 2020 | 242.42 | 247.15 | 241.99 | 245.67 | 1,426,048 | +1.68(+0.69%) |
May 08, 2020 | 242.96 | 244.28 | 241.21 | 243.99 | 797,944 | +3.56(+1.48%) |
May 07, 2020 | 239.73 | 241.76 | 239.40 | 240.43 | 837,336 | +4.25(+1.80%) |
May 06, 2020 | 236.47 | 238.46 | 235.02 | 236.18 | 733,852 | +1.69(+0.72%) |
May 05, 2020 | 233.55 | 237.26 | 233.35 | 234.49 | 927,385 | +3.57(+1.55%) |
May 04, 2020 | 226.44 | 231.11 | 225.71 | 230.92 | 643,643 | +2.80(+1.23%) |
May 01, 2020 | 229.59 | 232.26 | 227.15 | 228.12 | 958,069 | -6.74(-2.87%) |
Apr 30, 2020 | 236.89 | 236.89 | 233.24 | 234.86 | 862,732 | -1.48(-0.62%) |
Apr 29, 2020 | 231.42 | 237.00 | 230.74 | 236.34 | 977,410 | +9.68(+4.27%) |
Apr 28, 2020 | 232.43 | 232.59 | 226.38 | 226.66 | 868,787 | -2.91(-1.27%) |
Apr 27, 2020 | 229.19 | 230.02 | 228.07 | 229.57 | 913,060 | +2.58(+1.14%) |
Apr 24, 2020 | 223.45 | 227.18 | 221.96 | 226.99 | 882,643 | +4.38(+1.97%) |
Apr 23, 2020 | 224.31 | 226.87 | 222.33 | 222.61 | 619,109 | -1.15(-0.51%) |
Apr 22, 2020 | 220.85 | 224.90 | 219.96 | 223.76 | 694,750 | +8.17(+3.79%) |
Apr 21, 2020 | 221.74 | 222.24 | 214.33 | 215.59 | 1,081,603 | -9.24(-4.11%) |
Apr 20, 2020 | 225.63 | 228.36 | 224.78 | 224.82 | 1,352,980 | -3.79(-1.66%) |
Apr 17, 2020 | 229.07 | 229.35 | 225.20 | 228.62 | 1,039,470 | +3.62(+1.61%) |
Apr 16, 2020 | 225.34 | 225.68 | 221.50 | 225.00 | 1,288,108 | +2.31(+1.04%) |
Apr 15, 2020 | 223.10 | 224.26 | 220.87 | 222.69 | 940,043 | -4.93(-2.17%) |
Apr 14, 2020 | 223.73 | 228.07 | 222.74 | 227.62 | 1,666,922 | +8.88(+4.06%) |
Apr 13, 2020 | 217.66 | 218.79 | 214.11 | 218.74 | 1,044,621 | +0.50(+0.23%) |
Apr 09, 2020 | 220.92 | 221.81 | 216.63 | 218.25 | 1,763,741 | +0.52(+0.24%) |
Apr 08, 2020 | 214.20 | 218.64 | 212.58 | 217.73 | 1,093,347 | +6.07(+2.87%) |
Apr 07, 2020 | 221.45 | 221.45 | 211.43 | 211.66 | 1,788,403 | -1.62(-0.76%) |
Apr 06, 2020 | 205.34 | 214.74 | 203.97 | 213.28 | 1,215,910 | +16.74(+8.52%) |
Apr 03, 2020 | 199.00 | 200.98 | 194.10 | 196.53 | 516,953 | -3.22(-1.61%) |
Apr 02, 2020 | 194.91 | 200.23 | 194.11 | 199.76 | 784,430 | +3.83(+1.96%) |