Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 259.75 | 264.60 | 256.74 | 262.98 | 1,195,614 | +3.71(+1.43%) |
Jun 29, 2020 | 258.15 | 262.29 | 257.36 | 259.27 | 1,365,824 | +3.62(+1.42%) |
Jun 26, 2020 | 259.85 | 264.65 | 254.43 | 255.65 | 1,997,400 | -5.35(-2.05%) |
Jun 25, 2020 | 256.71 | 261.36 | 253.27 | 261.00 | 1,469,585 | +3.69(+1.43%) |
Jun 24, 2020 | 265.08 | 266.00 | 254.85 | 257.31 | 1,497,872 | -11.68(-4.34%) |
Jun 23, 2020 | 268.23 | 270.61 | 265.15 | 268.99 | 890,205 | +3.78(+1.43%) |
Jun 22, 2020 | 265.00 | 266.53 | 261.58 | 265.21 | 997,341 | -1.22(-0.46%) |
Jun 19, 2020 | 270.27 | 272.65 | 266.33 | 266.43 | 1,820,400 | +0.90(+0.34%) |
Jun 18, 2020 | 263.92 | 265.91 | 260.19 | 265.53 | 1,062,292 | -0.19(-0.07%) |
Jun 17, 2020 | 268.66 | 269.53 | 264.17 | 265.72 | 1,181,583 | -1.71(-0.64%) |
Jun 16, 2020 | 273.00 | 273.18 | 264.54 | 267.43 | 1,428,476 | +5.10(+1.94%) |
Jun 15, 2020 | 257.83 | 264.76 | 250.88 | 262.33 | 2,096,665 | -3.41(-1.28%) |
Jun 12, 2020 | 272.56 | 274.27 | 259.30 | 265.74 | 1,464,400 | +1.20(+0.45%) |
Jun 11, 2020 | 283.90 | 284.17 | 262.27 | 264.54 | 2,126,644 | -24.00(-8.32%) |
Jun 10, 2020 | 293.00 | 293.14 | 286.53 | 288.54 | 1,185,420 | -2.47(-0.85%) |
Jun 09, 2020 | 300.00 | 300.00 | 290.00 | 291.01 | 1,356,036 | -9.58(-3.19%) |
Jun 08, 2020 | 286.35 | 301.66 | 286.10 | 300.59 | 1,829,801 | +12.70(+4.41%) |
Jun 05, 2020 | 283.35 | 290.52 | 282.12 | 287.89 | 1,730,000 | +5.80(+2.06%) |
Jun 04, 2020 | 286.84 | 288.48 | 279.54 | 282.09 | 1,511,453 | -7.18(-2.48%) |
Jun 03, 2020 | 296.00 | 299.32 | 287.91 | 289.27 | 1,388,664 | -4.93(-1.68%) |
Jun 02, 2020 | 291.18 | 296.40 | 287.57 | 294.20 | 1,219,886 | +4.17(+1.44%) |
Jun 01, 2020 | 293.23 | 293.99 | 285.22 | 290.03 | 1,471,060 | -4.08(-1.39%) |
May 29, 2020 | 291.89 | 294.88 | 286.76 | 294.11 | 1,859,100 | +2.74(+0.94%) |
May 28, 2020 | 290.00 | 296.68 | 288.61 | 291.37 | 1,303,074 | +4.12(+1.43%) |
May 27, 2020 | 286.25 | 287.64 | 277.56 | 287.25 | 1,348,369 | +3.83(+1.35%) |
May 26, 2020 | 283.77 | 285.99 | 280.56 | 283.42 | 1,248,149 | +6.31(+2.28%) |
May 22, 2020 | 279.10 | 279.74 | 275.58 | 277.11 | 889,700 | -1.57(-0.56%) |
May 21, 2020 | 278.95 | 283.14 | 277.07 | 278.68 | 1,084,269 | -1.32(-0.47%) |
May 20, 2020 | 285.00 | 285.00 | 278.16 | 280.00 | 1,122,191 | -1.10(-0.39%) |
May 19, 2020 | 280.00 | 286.00 | 277.99 | 281.10 | 1,013,051 | +1.14(+0.41%) |
May 18, 2020 | 284.97 | 287.77 | 278.90 | 279.96 | 1,324,539 | +1.87(+0.67%) |
May 15, 2020 | 271.06 | 279.83 | 270.58 | 278.09 | 1,174,000 | +4.81(+1.76%) |
May 14, 2020 | 265.17 | 274.26 | 263.29 | 273.28 | 1,300,729 | +5.48(+2.05%) |
May 13, 2020 | 271.08 | 272.90 | 262.24 | 267.80 | 1,711,391 | -5.16(-1.89%) |
May 12, 2020 | 275.88 | 280.78 | 272.96 | 272.96 | 1,311,803 | +0.59(+0.22%) |
May 11, 2020 | 270.94 | 276.72 | 270.91 | 272.37 | 1,157,439 | -1.96(-0.71%) |
May 08, 2020 | 270.50 | 274.76 | 268.81 | 274.33 | 969,000 | +8.60(+3.24%) |
May 07, 2020 | 273.87 | 274.20 | 265.01 | 265.73 | 1,003,412 | -4.89(-1.81%) |
May 06, 2020 | 276.27 | 277.86 | 270.00 | 270.62 | 908,770 | -4.45(-1.62%) |
May 05, 2020 | 274.50 | 278.82 | 269.81 | 275.07 | 1,177,038 | +4.07(+1.50%) |
May 04, 2020 | 268.00 | 273.51 | 265.05 | 271.00 | 1,241,696 | +1.43(+0.53%) |
May 01, 2020 | 275.34 | 277.00 | 264.65 | 269.57 | 1,240,700 | -11.16(-3.98%) |
Apr 30, 2020 | 278.74 | 285.98 | 276.20 | 280.73 | 2,098,671 | +0.12(+0.04%) |
Apr 29, 2020 | 280.00 | 282.35 | 264.00 | 280.61 | 2,080,755 | +12.39(+4.62%) |
Apr 28, 2020 | 274.22 | 276.80 | 262.00 | 268.22 | 1,789,060 | -1.84(-0.68%) |
Apr 27, 2020 | 267.56 | 271.74 | 263.01 | 270.06 | 1,794,229 | +5.94(+2.25%) |
Apr 24, 2020 | 265.48 | 267.23 | 260.57 | 264.12 | 1,390,600 | +2.57(+0.98%) |
Apr 23, 2020 | 264.71 | 266.24 | 258.44 | 261.55 | 1,587,417 | -1.41(-0.54%) |
Apr 22, 2020 | 255.09 | 265.50 | 254.80 | 262.96 | 1,173,981 | +13.59(+5.45%) |
Apr 21, 2020 | 255.00 | 259.90 | 249.30 | 249.37 | 1,618,027 | -13.83(-5.25%) |
Apr 20, 2020 | 262.48 | 273.21 | 261.19 | 263.20 | 1,597,879 | -4.62(-1.73%) |
Apr 17, 2020 | 279.01 | 279.90 | 263.21 | 267.82 | 1,954,700 | -4.02(-1.48%) |
Apr 16, 2020 | 254.51 | 273.39 | 250.62 | 271.84 | 2,717,330 | +21.37(+8.53%) |
Apr 15, 2020 | 249.15 | 254.35 | 245.11 | 250.47 | 2,424,464 | -1.54(-0.61%) |
Apr 14, 2020 | 245.76 | 254.19 | 245.24 | 252.01 | 2,145,570 | +11.48(+4.77%) |
Apr 13, 2020 | 240.78 | 243.49 | 237.65 | 240.53 | 1,036,724 | -1.93(-0.80%) |
Apr 09, 2020 | 240.94 | 248.06 | 239.93 | 242.46 | 2,191,200 | -4.56(-1.85%) |
Apr 08, 2020 | 227.15 | 248.83 | 226.41 | 247.02 | 2,415,225 | +22.97(+10.25%) |
Apr 07, 2020 | 235.70 | 236.57 | 220.94 | 224.05 | 2,450,006 | -1.67(-0.74%) |
Apr 06, 2020 | 215.51 | 227.52 | 212.18 | 225.72 | 2,648,646 | +22.42(+11.03%) |
Apr 03, 2020 | 208.89 | 210.93 | 199.16 | 203.30 | 1,776,900 | -8.09(-3.83%) |
Apr 02, 2020 | 210.53 | 219.50 | 203.99 | 211.39 | 2,625,614 | -2.91(-1.36%) |