Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 237.71 | 241.42 | 237.38 | 240.32 | 3,923,142 | +1.83(+0.77%) |
Jun 29, 2020 | 235.02 | 238.69 | 233.87 | 238.49 | 4,020,990 | +5.15(+2.21%) |
Jun 26, 2020 | 238.25 | 238.63 | 232.71 | 233.34 | 5,720,719 | -6.58(-2.74%) |
Jun 25, 2020 | 236.10 | 240.17 | 234.91 | 239.92 | 4,604,809 | +2.62(+1.10%) |
Jun 24, 2020 | 241.58 | 241.86 | 235.73 | 237.30 | 6,322,735 | -6.40(-2.63%) |
Jun 23, 2020 | 244.94 | 245.24 | 243.26 | 243.70 | 3,156,832 | +1.10(+0.45%) |
Jun 22, 2020 | 241.13 | 242.85 | 239.21 | 242.60 | 3,006,526 | +1.42(+0.59%) |
Jun 19, 2020 | 246.23 | 246.46 | 240.08 | 241.19 | 6,279,979 | -1.77(-0.73%) |
Jun 18, 2020 | 241.65 | 243.71 | 240.78 | 242.96 | 3,489,525 | -0.34(-0.14%) |
Jun 17, 2020 | 245.89 | 245.98 | 242.78 | 243.30 | 3,927,327 | -1.86(-0.76%) |
Jun 16, 2020 | 248.20 | 248.24 | 240.39 | 245.16 | 9,909,155 | +5.08(+2.12%) |
Jun 15, 2020 | 232.59 | 241.24 | 231.48 | 240.07 | 7,951,811 | +1.50(+0.63%) |
Jun 12, 2020 | 240.68 | 241.91 | 233.65 | 238.58 | 10,564,500 | +4.38(+1.87%) |
Jun 11, 2020 | 243.60 | 244.87 | 233.60 | 234.20 | 15,310,654 | -15.89(-6.35%) |
Jun 10, 2020 | 253.88 | 254.78 | 250.09 | 250.09 | 7,014,131 | -3.95(-1.55%) |
Jun 09, 2020 | 253.91 | 255.57 | 252.88 | 254.04 | 4,978,693 | -2.70(-1.05%) |
Jun 08, 2020 | 253.60 | 256.83 | 253.60 | 256.74 | 5,014,414 | +4.41(+1.75%) |
Jun 05, 2020 | 251.27 | 254.57 | 250.71 | 252.33 | 8,465,633 | +7.63(+3.12%) |
Jun 04, 2020 | 243.81 | 245.72 | 242.90 | 244.70 | 4,223,924 | +0.15(+0.06%) |
Jun 03, 2020 | 241.93 | 245.32 | 241.29 | 244.55 | 5,570,173 | +4.94(+2.06%) |
Jun 02, 2020 | 238.40 | 239.68 | 237.62 | 239.61 | 3,262,161 | +3.65(+1.55%) |
Jun 01, 2020 | 235.83 | 237.47 | 234.82 | 235.96 | 2,232,590 | -0.34(-0.15%) |
May 29, 2020 | 235.35 | 237.26 | 232.95 | 236.30 | 5,523,301 | -0.06(-0.02%) |
May 28, 2020 | 239.63 | 239.69 | 235.93 | 236.36 | 5,338,380 | -1.32(-0.56%) |
May 27, 2020 | 235.78 | 237.70 | 232.62 | 237.68 | 5,700,558 | +5.13(+2.21%) |
May 26, 2020 | 233.10 | 234.19 | 232.20 | 232.55 | 5,238,270 | +4.99(+2.19%) |
May 22, 2020 | 227.59 | 227.76 | 225.97 | 227.56 | 2,713,010 | -0.13(-0.06%) |
May 21, 2020 | 228.18 | 229.88 | 226.63 | 227.69 | 3,626,170 | -0.66(-0.29%) |
May 20, 2020 | 228.04 | 229.14 | 227.42 | 228.35 | 3,521,519 | +3.26(+1.45%) |
May 19, 2020 | 228.09 | 228.62 | 224.95 | 225.09 | 4,734,716 | -3.45(-1.51%) |
May 18, 2020 | 226.28 | 229.71 | 226.15 | 228.53 | 5,626,205 | +8.38(+3.81%) |
May 15, 2020 | 217.60 | 220.47 | 216.90 | 220.15 | 5,177,221 | +0.58(+0.26%) |
May 14, 2020 | 213.39 | 219.58 | 211.74 | 219.57 | 7,498,568 | +3.65(+1.69%) |
May 13, 2020 | 219.77 | 220.27 | 214.26 | 215.93 | 8,092,612 | -4.88(-2.21%) |
May 12, 2020 | 226.12 | 226.43 | 220.68 | 220.81 | 6,887,782 | -4.16(-1.85%) |
May 11, 2020 | 224.15 | 226.24 | 223.51 | 224.96 | 2,948,038 | -0.98(-0.44%) |
May 08, 2020 | 224.69 | 226.11 | 223.83 | 225.94 | 4,209,830 | +4.37(+1.97%) |
May 07, 2020 | 221.88 | 223.68 | 221.24 | 221.58 | 3,661,558 | +1.90(+0.87%) |
May 06, 2020 | 222.90 | 223.09 | 219.43 | 219.68 | 3,313,288 | -1.80(-0.81%) |
May 05, 2020 | 222.61 | 224.20 | 221.38 | 221.47 | 3,381,215 | +1.28(+0.58%) |
May 04, 2020 | 218.15 | 220.50 | 216.69 | 220.19 | 4,142,513 | +0.13(+0.06%) |
May 01, 2020 | 222.20 | 222.89 | 219.34 | 220.06 | 5,092,899 | -5.51(-2.44%) |
Apr 30, 2020 | 226.48 | 227.38 | 224.36 | 225.57 | 5,298,776 | -3.00(-1.31%) |
Apr 29, 2020 | 227.67 | 229.69 | 226.48 | 228.57 | 5,384,830 | +4.97(+2.22%) |
Apr 28, 2020 | 227.23 | 227.37 | 222.92 | 223.60 | 5,066,517 | -0.21(-0.10%) |
Apr 27, 2020 | 221.77 | 224.62 | 221.15 | 223.81 | 3,914,320 | +3.24(+1.47%) |
Apr 24, 2020 | 219.44 | 221.04 | 217.21 | 220.57 | 3,851,967 | +2.56(+1.17%) |
Apr 23, 2020 | 218.42 | 221.59 | 217.79 | 218.01 | 6,856,683 | +0.28(+0.13%) |
Apr 22, 2020 | 217.39 | 219.13 | 216.46 | 217.74 | 4,659,189 | +4.22(+1.98%) |
Apr 21, 2020 | 214.55 | 216.41 | 212.77 | 213.52 | 7,076,923 | -5.95(-2.71%) |
Apr 20, 2020 | 220.96 | 223.62 | 219.12 | 219.47 | 7,925,912 | -5.37(-2.39%) |
Apr 17, 2020 | 224.07 | 225.05 | 220.97 | 224.84 | 6,387,957 | +6.70(+3.07%) |
Apr 16, 2020 | 218.48 | 218.81 | 215.22 | 218.15 | 6,515,589 | +0.24(+0.11%) |
Apr 15, 2020 | 217.35 | 219.29 | 215.41 | 217.90 | 7,351,759 | -4.26(-1.92%) |
Apr 14, 2020 | 221.26 | 222.90 | 219.57 | 222.17 | 5,804,062 | +5.30(+2.44%) |
Apr 13, 2020 | 219.14 | 219.40 | 214.09 | 216.87 | 7,278,185 | -2.95(-1.34%) |
Apr 09, 2020 | 220.46 | 222.64 | 217.93 | 219.81 | 10,160,687 | +2.60(+1.20%) |
Apr 08, 2020 | 212.40 | 218.06 | 210.27 | 217.21 | 7,511,683 | +7.16(+3.41%) |
Apr 07, 2020 | 218.26 | 218.91 | 209.91 | 210.04 | 11,682,412 | +0.06(+0.03%) |
Apr 06, 2020 | 202.95 | 211.26 | 202.18 | 209.98 | 11,111,588 | +14.77(+7.56%) |
Apr 03, 2020 | 197.19 | 198.87 | 193.44 | 195.21 | 7,189,821 | -3.11(-1.57%) |
Apr 02, 2020 | 193.09 | 199.10 | 192.04 | 198.33 | 8,859,380 | +4.25(+2.19%) |