Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 214.43 | 222.02 | 213.02 | 220.59 | 2,508,736 | +5.81(+2.70%) |
Jun 29, 2020 | 215.77 | 216.23 | 210.87 | 214.78 | 2,264,586 | -0.55(-0.26%) |
Jun 26, 2020 | 211.72 | 216.48 | 211.10 | 215.34 | 2,787,307 | +4.27(+2.02%) |
Jun 25, 2020 | 213.70 | 213.70 | 207.71 | 211.07 | 2,690,292 | -3.57(-1.66%) |
Jun 24, 2020 | 217.64 | 218.49 | 210.01 | 214.63 | 2,388,113 | -4.63(-2.11%) |
Jun 23, 2020 | 218.32 | 221.26 | 217.96 | 219.26 | 1,608,106 | +2.43(+1.12%) |
Jun 22, 2020 | 218.43 | 218.43 | 213.94 | 216.83 | 1,568,341 | -2.21(-1.01%) |
Jun 19, 2020 | 219.93 | 220.68 | 216.78 | 219.04 | 2,595,535 | +1.25(+0.58%) |
Jun 18, 2020 | 217.93 | 219.74 | 216.65 | 217.79 | 1,224,727 | -0.96(-0.44%) |
Jun 17, 2020 | 218.67 | 221.37 | 217.33 | 218.75 | 1,421,831 | +0.75(+0.34%) |
Jun 16, 2020 | 219.24 | 221.72 | 216.82 | 218.00 | 1,608,535 | +2.13(+0.99%) |
Jun 15, 2020 | 210.88 | 217.67 | 209.34 | 215.87 | 2,174,225 | +3.02(+1.42%) |
Jun 12, 2020 | 216.24 | 218.18 | 211.12 | 212.85 | 2,181,729 | +0.64(+0.30%) |
Jun 11, 2020 | 217.51 | 218.10 | 211.50 | 212.22 | 2,579,455 | -6.41(-2.93%) |
Jun 10, 2020 | 219.82 | 222.23 | 218.13 | 218.63 | 2,576,806 | -0.13(-0.06%) |
Jun 09, 2020 | 228.04 | 230.78 | 218.67 | 218.75 | 2,560,267 | -9.18(-4.03%) |
Jun 08, 2020 | 221.68 | 227.94 | 220.79 | 227.94 | 3,855,381 | +5.53(+2.49%) |
Jun 05, 2020 | 224.03 | 224.60 | 221.33 | 222.41 | 3,787,624 | -1.42(-0.63%) |
Jun 04, 2020 | 222.40 | 225.47 | 220.56 | 223.82 | 1,985,584 | +0.47(+0.21%) |
Jun 03, 2020 | 223.51 | 224.14 | 220.20 | 223.35 | 1,943,114 | -1.34(-0.60%) |
Jun 02, 2020 | 225.21 | 225.21 | 221.91 | 224.69 | 1,379,772 | -0.32(-0.14%) |
Jun 01, 2020 | 226.65 | 229.20 | 223.12 | 225.01 | 1,266,585 | -1.91(-0.84%) |
May 29, 2020 | 224.11 | 227.05 | 220.19 | 226.93 | 2,095,010 | +4.99(+2.25%) |
May 28, 2020 | 220.02 | 224.49 | 218.12 | 221.94 | 1,946,031 | +6.16(+2.85%) |
May 27, 2020 | 212.41 | 215.87 | 208.99 | 215.78 | 4,062,157 | +1.53(+0.71%) |
May 26, 2020 | 221.47 | 223.31 | 213.06 | 214.25 | 3,901,864 | -5.62(-2.55%) |
May 22, 2020 | 221.96 | 224.84 | 219.24 | 219.87 | 12,821,861 | +0.28(+0.13%) |
May 21, 2020 | 223.54 | 223.87 | 215.51 | 219.58 | 9,067,163 | -3.72(-1.67%) |
May 20, 2020 | 235.02 | 237.52 | 222.91 | 223.31 | 4,331,245 | -18.57(-7.68%) |
May 19, 2020 | 243.61 | 243.94 | 241.10 | 241.88 | 901,627 | -1.44(-0.59%) |
May 18, 2020 | 242.61 | 246.67 | 241.11 | 243.32 | 1,115,903 | +5.99(+2.52%) |
May 15, 2020 | 236.77 | 241.22 | 235.24 | 237.33 | 2,163,346 | -0.41(-0.17%) |
May 14, 2020 | 238.42 | 238.91 | 234.38 | 237.74 | 1,392,676 | -2.96(-1.23%) |
May 13, 2020 | 241.40 | 242.94 | 237.41 | 240.70 | 1,315,461 | -0.16(-0.06%) |
May 12, 2020 | 241.69 | 245.13 | 240.62 | 240.86 | 1,330,282 | +0.04(+0.02%) |
May 11, 2020 | 232.99 | 242.39 | 232.63 | 240.82 | 1,621,677 | +6.96(+2.97%) |
May 08, 2020 | 238.22 | 238.72 | 233.43 | 233.87 | 1,542,231 | -1.63(-0.69%) |
May 07, 2020 | 244.47 | 244.47 | 234.81 | 235.49 | 1,377,563 | -2.65(-1.11%) |
May 06, 2020 | 239.66 | 241.24 | 237.50 | 238.14 | 1,137,512 | -2.36(-0.98%) |
May 05, 2020 | 237.35 | 242.25 | 235.45 | 240.50 | 1,023,607 | +5.91(+2.52%) |
May 04, 2020 | 231.94 | 235.62 | 229.04 | 234.59 | 1,225,869 | +3.12(+1.35%) |
May 01, 2020 | 230.48 | 233.32 | 227.72 | 231.47 | 1,548,542 | -0.61(-0.26%) |
Apr 30, 2020 | 235.52 | 242.40 | 231.25 | 232.07 | 3,110,503 | -4.89(-2.06%) |
Apr 29, 2020 | 241.69 | 241.69 | 236.30 | 236.96 | 1,878,897 | -3.74(-1.55%) |
Apr 28, 2020 | 248.67 | 249.92 | 240.00 | 240.70 | 2,354,189 | -7.42(-2.99%) |
Apr 27, 2020 | 247.54 | 249.46 | 245.88 | 248.13 | 1,621,728 | +1.68(+0.68%) |
Apr 24, 2020 | 245.06 | 246.91 | 241.23 | 246.45 | 1,998,274 | +2.84(+1.17%) |
Apr 23, 2020 | 246.47 | 248.76 | 242.90 | 243.61 | 1,328,767 | -1.54(-0.63%) |
Apr 22, 2020 | 237.90 | 246.20 | 237.09 | 245.15 | 2,185,022 | +9.43(+4.00%) |
Apr 21, 2020 | 238.82 | 240.16 | 233.85 | 235.72 | 2,672,029 | -6.38(-2.63%) |
Apr 20, 2020 | 240.68 | 245.16 | 238.53 | 242.10 | 1,491,491 | +1.88(+0.78%) |
Apr 17, 2020 | 244.17 | 244.49 | 235.07 | 240.22 | 2,209,810 | -0.19(-0.08%) |
Apr 16, 2020 | 234.12 | 241.35 | 232.10 | 240.42 | 1,794,919 | +8.34(+3.60%) |
Apr 15, 2020 | 227.50 | 233.21 | 225.69 | 232.07 | 1,993,757 | +2.76(+1.20%) |
Apr 14, 2020 | 231.58 | 231.58 | 227.51 | 229.32 | 2,340,073 | +1.35(+0.59%) |
Apr 13, 2020 | 225.63 | 228.68 | 222.02 | 227.97 | 1,424,353 | +0.56(+0.25%) |
Apr 09, 2020 | 229.75 | 230.28 | 223.80 | 227.41 | 2,600,455 | -2.34(-1.02%) |
Apr 08, 2020 | 219.78 | 231.32 | 216.26 | 229.75 | 2,725,115 | +11.44(+5.24%) |
Apr 07, 2020 | 220.56 | 223.31 | 216.02 | 218.31 | 2,559,296 | -0.13(-0.06%) |
Apr 06, 2020 | 212.37 | 219.81 | 210.84 | 218.44 | 2,453,044 | +10.07(+4.83%) |
Apr 03, 2020 | 212.30 | 214.00 | 204.74 | 208.36 | 1,375,092 | -6.02(-2.81%) |
Apr 02, 2020 | 206.83 | 214.69 | 206.24 | 214.38 | 1,694,748 | +7.24(+3.50%) |