Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 251.92 | 260.20 | 251.92 | 257.98 | 29,556 | +7.36(+2.94%) |
Jun 29, 2020 | 248.82 | 259.37 | 246.25 | 250.62 | 37,622 | +4.81(+1.96%) |
Jun 26, 2020 | 267.06 | 267.06 | 245.45 | 245.81 | 163,026 | -21.70(-8.11%) |
Jun 25, 2020 | 268.22 | 271.94 | 262.76 | 267.51 | 37,393 | -2.69(-0.99%) |
Jun 24, 2020 | 276.14 | 282.58 | 262.27 | 270.19 | 46,075 | -9.13(-3.27%) |
Jun 23, 2020 | 292.38 | 294.40 | 275.47 | 279.32 | 55,490 | -11.59(-3.98%) |
Jun 22, 2020 | 288.85 | 295.29 | 286.90 | 290.91 | 48,639 | +1.97(+0.68%) |
Jun 19, 2020 | 298.20 | 298.47 | 282.09 | 288.94 | 101,092 | -6.35(-2.15%) |
Jun 18, 2020 | 292.20 | 296.05 | 287.67 | 295.29 | 45,077 | -0.05(-0.02%) |
Jun 17, 2020 | 293.05 | 300.57 | 292.36 | 295.34 | 44,513 | +3.71(+1.27%) |
Jun 16, 2020 | 295.25 | 297.44 | 288.94 | 291.62 | 39,031 | +4.88(+1.70%) |
Jun 15, 2020 | 272.70 | 292.02 | 271.04 | 286.75 | 53,511 | +12.71(+4.64%) |
Jun 12, 2020 | 275.96 | 279.59 | 270.46 | 274.04 | 37,772 | +9.26(+3.50%) |
Jun 11, 2020 | 264.55 | 271.44 | 260.58 | 264.78 | 35,531 | -10.33(-3.76%) |
Jun 10, 2020 | 279.81 | 283.08 | 272.32 | 275.11 | 31,870 | -4.65(-1.66%) |
Jun 09, 2020 | 268.40 | 288.45 | 268.40 | 279.77 | 59,015 | +8.23(+3.03%) |
Jun 08, 2020 | 278.65 | 279.81 | 268.67 | 271.53 | 32,374 | -2.55(-0.93%) |
Jun 05, 2020 | 279.32 | 281.84 | 271.09 | 274.08 | 33,079 | +4.56(+1.69%) |
Jun 04, 2020 | 268.71 | 273.19 | 265.76 | 269.52 | 21,894 | -2.73(-1.00%) |
Jun 03, 2020 | 255.02 | 274.85 | 255.02 | 272.25 | 59,725 | +21.25(+8.47%) |
Jun 02, 2020 | 245.81 | 254.71 | 245.18 | 251.00 | 34,339 | +6.04(+2.47%) |
Jun 01, 2020 | 245.18 | 249.46 | 241.33 | 244.96 | 32,837 | -0.18(-0.07%) |
May 29, 2020 | 240.75 | 246.61 | 234.94 | 245.14 | 50,401 | +3.04(+1.26%) |
May 28, 2020 | 239.37 | 247.69 | 237.49 | 242.09 | 25,777 | +4.25(+1.79%) |
May 27, 2020 | 245.09 | 246.08 | 224.71 | 237.84 | 33,908 | -2.82(-1.17%) |
May 26, 2020 | 233.10 | 244.98 | 233.10 | 240.66 | 31,757 | +12.35(+5.41%) |
May 22, 2020 | 225.05 | 229.16 | 221.96 | 228.31 | 14,125 | +3.71(+1.65%) |
May 21, 2020 | 223.88 | 228.72 | 221.51 | 224.60 | 15,552 | -1.39(-0.61%) |
May 20, 2020 | 220.22 | 226.61 | 216.17 | 225.99 | 28,964 | +10.96(+5.10%) |
May 19, 2020 | 221.92 | 226.75 | 214.31 | 215.03 | 32,950 | -8.10(-3.63%) |
May 18, 2020 | 223.66 | 229.75 | 220.98 | 223.12 | 32,164 | +6.80(+3.14%) |
May 15, 2020 | 212.39 | 217.35 | 208.81 | 216.32 | 14,460 | +6.76(+3.22%) |
May 14, 2020 | 206.08 | 217.53 | 203.44 | 209.57 | 36,223 | -0.45(-0.21%) |
May 13, 2020 | 216.86 | 216.99 | 201.43 | 210.01 | 29,185 | -4.79(-2.23%) |
May 12, 2020 | 223.84 | 223.84 | 211.85 | 214.80 | 23,683 | -8.95(-4.00%) |
May 11, 2020 | 226.39 | 227.15 | 220.24 | 223.75 | 32,702 | -6.53(-2.84%) |
May 08, 2020 | 232.65 | 236.59 | 229.12 | 230.28 | 28,899 | -0.13(-0.06%) |
May 07, 2020 | 232.56 | 237.22 | 229.95 | 230.42 | 19,823 | +2.64(+1.16%) |
May 06, 2020 | 236.46 | 238.96 | 227.15 | 227.78 | 18,342 | -8.32(-3.52%) |
May 05, 2020 | 235.83 | 246.93 | 232.92 | 236.10 | 24,838 | +3.71(+1.60%) |
May 04, 2020 | 229.12 | 236.10 | 228.63 | 232.38 | 22,821 | -2.01(-0.86%) |
May 01, 2020 | 248.85 | 250.51 | 225.13 | 234.40 | 47,249 | -24.03(-9.30%) |
Apr 30, 2020 | 252.07 | 258.92 | 246.23 | 258.43 | 35,584 | +2.69(+1.05%) |
Apr 29, 2020 | 239.77 | 264.96 | 233.10 | 255.74 | 47,981 | +26.04(+11.34%) |
Apr 28, 2020 | 232.97 | 235.61 | 227.06 | 229.70 | 26,001 | +4.52(+2.01%) |
Apr 27, 2020 | 218.38 | 233.73 | 217.59 | 225.18 | 30,444 | +7.78(+3.58%) |
Apr 24, 2020 | 223.12 | 224.02 | 208.49 | 217.40 | 46,623 | -5.59(-2.51%) |
Apr 23, 2020 | 235.38 | 237.08 | 218.34 | 222.99 | 38,937 | -12.39(-5.27%) |
Apr 22, 2020 | 234.49 | 237.71 | 230.26 | 235.38 | 27,102 | +7.56(+3.32%) |
Apr 21, 2020 | 219.95 | 229.07 | 217.55 | 227.82 | 27,893 | -1.07(-0.47%) |
Apr 20, 2020 | 237.13 | 238.78 | 226.34 | 228.90 | 20,624 | -13.69(-5.64%) |
Apr 17, 2020 | 250.82 | 253.82 | 239.86 | 242.59 | 30,285 | -1.39(-0.57%) |
Apr 16, 2020 | 230.28 | 246.03 | 228.90 | 243.97 | 33,907 | +13.51(+5.86%) |
Apr 15, 2020 | 254.13 | 258.72 | 219.28 | 230.46 | 63,050 | -30.42(-11.66%) |
Apr 14, 2020 | 241.60 | 262.81 | 237.98 | 260.89 | 41,111 | +23.13(+9.73%) |
Apr 13, 2020 | 261.96 | 261.96 | 236.28 | 237.75 | 36,749 | -23.71(-9.07%) |
Apr 09, 2020 | 240.31 | 262.36 | 240.31 | 261.47 | 36,476 | +25.46(+10.79%) |
Apr 08, 2020 | 232.34 | 238.74 | 231.31 | 236.01 | 28,492 | +5.14(+2.23%) |
Apr 07, 2020 | 225.72 | 238.96 | 223.75 | 230.86 | 60,057 | +11.59(+5.28%) |
Apr 06, 2020 | 200.66 | 232.92 | 199.68 | 219.28 | 56,283 | +27.74(+14.48%) |
Apr 03, 2020 | 210.33 | 211.13 | 190.10 | 191.54 | 78,697 | -20.40(-9.63%) |
Apr 02, 2020 | 221.69 | 228.94 | 205.41 | 211.94 | 57,746 | -14.14(-6.25%) |