Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 259.51 | 265.42 | 258.45 | 264.67 | 1,439,370 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.25 | 691,032 | +0.12(+0.05%) |
Jun 26, 2020 | 262.98 | 265.10 | 258.44 | 259.13 | 936,614 | -6.93(-2.60%) |
Jun 25, 2020 | 256.34 | 266.34 | 253.09 | 266.05 | 666,839 | +10.25(+4.01%) |
Jun 24, 2020 | 263.96 | 264.69 | 254.63 | 255.80 | 856,969 | -11.08(-4.15%) |
Jun 23, 2020 | 269.00 | 269.86 | 265.74 | 266.88 | 421,425 | +0.44(+0.17%) |
Jun 22, 2020 | 264.81 | 266.80 | 262.70 | 266.44 | 514,032 | +1.29(+0.49%) |
Jun 19, 2020 | 269.57 | 271.48 | 262.83 | 265.15 | 814,645 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.44 | 262.74 | 264.82 | 383,548 | -0.12(-0.05%) |
Jun 17, 2020 | 265.11 | 267.99 | 263.86 | 264.94 | 375,869 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.53 | 258.90 | 264.49 | 618,772 | +4.18(+1.61%) |
Jun 15, 2020 | 252.40 | 261.66 | 250.97 | 260.31 | 632,797 | +3.11(+1.21%) |
Jun 12, 2020 | 256.57 | 258.34 | 250.47 | 257.20 | 836,340 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.31 | 248.82 | 935,405 | -17.84(-6.69%) |
Jun 10, 2020 | 266.59 | 270.32 | 263.89 | 266.66 | 709,667 | +1.75(+0.66%) |
Jun 09, 2020 | 266.85 | 268.88 | 264.63 | 264.91 | 982,401 | -6.58(-2.42%) |
Jun 08, 2020 | 266.06 | 271.54 | 263.33 | 271.49 | 1,131,440 | +2.04(+0.76%) |
Jun 05, 2020 | 271.16 | 273.25 | 267.58 | 269.44 | 1,028,583 | +3.53(+1.33%) |
Jun 04, 2020 | 269.74 | 271.76 | 263.63 | 265.92 | 809,982 | -6.31(-2.32%) |
Jun 03, 2020 | 269.35 | 273.10 | 266.78 | 272.23 | 794,022 | +5.91(+2.22%) |
Jun 02, 2020 | 267.00 | 267.56 | 263.35 | 266.31 | 1,073,280 | -0.58(-0.22%) |
Jun 01, 2020 | 259.76 | 267.80 | 259.76 | 266.89 | 1,026,166 | +9.28(+3.60%) |
May 29, 2020 | 256.21 | 258.31 | 252.51 | 257.61 | 1,293,073 | +2.52(+0.99%) |
May 28, 2020 | 251.44 | 258.80 | 249.69 | 255.09 | 1,296,913 | +5.78(+2.32%) |
May 27, 2020 | 253.75 | 254.04 | 246.03 | 249.31 | 836,733 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.12 | 249.61 | 250.19 | 836,438 | +2.78(+1.12%) |
May 22, 2020 | 246.41 | 249.01 | 242.87 | 247.41 | 399,122 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.04 | 242.79 | 244.47 | 1,275,236 | -2.41(-0.98%) |
May 20, 2020 | 248.54 | 250.30 | 246.11 | 246.88 | 768,728 | +2.26(+0.93%) |
May 19, 2020 | 249.78 | 251.72 | 244.25 | 244.62 | 994,746 | -5.14(-2.06%) |
May 18, 2020 | 247.05 | 252.42 | 246.54 | 249.75 | 1,170,400 | +8.17(+3.38%) |
May 15, 2020 | 248.15 | 251.26 | 239.57 | 241.58 | 2,799,580 | -2.46(-1.01%) |
May 14, 2020 | 235.11 | 244.47 | 233.72 | 244.04 | 1,162,910 | +5.91(+2.48%) |
May 13, 2020 | 239.25 | 243.59 | 234.83 | 238.13 | 782,044 | -2.66(-1.11%) |
May 12, 2020 | 245.11 | 247.32 | 240.79 | 240.79 | 682,063 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.36 | 237.73 | 243.26 | 718,061 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.08 | 242.00 | 599,820 | +3.90(+1.64%) |
May 07, 2020 | 236.03 | 239.61 | 234.77 | 238.10 | 794,922 | +5.96(+2.57%) |
May 06, 2020 | 241.86 | 242.40 | 230.99 | 232.14 | 877,899 | -8.63(-3.59%) |
May 05, 2020 | 239.43 | 243.00 | 236.80 | 240.77 | 1,150,788 | +4.88(+2.07%) |
May 04, 2020 | 229.75 | 236.37 | 227.17 | 235.89 | 863,385 | +3.41(+1.47%) |
May 01, 2020 | 232.06 | 233.27 | 228.91 | 232.48 | 812,036 | -1.98(-0.84%) |
Apr 30, 2020 | 231.67 | 241.78 | 226.03 | 234.46 | 1,641,892 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.11 | 1,251,856 | +2.84(+1.17%) |
Apr 28, 2020 | 251.11 | 253.19 | 241.43 | 242.27 | 913,176 | -2.43(-0.99%) |
Apr 27, 2020 | 239.11 | 247.18 | 238.40 | 244.71 | 1,074,487 | +9.00(+3.82%) |
Apr 24, 2020 | 232.98 | 236.43 | 228.45 | 235.71 | 1,065,862 | +5.00(+2.17%) |
Apr 23, 2020 | 229.97 | 234.18 | 227.34 | 230.71 | 787,414 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.15 | 224.05 | 230.54 | 820,081 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.02 | 218.93 | 219.42 | 839,958 | -10.78(-4.68%) |
Apr 20, 2020 | 226.53 | 231.62 | 225.90 | 230.20 | 842,042 | +0.11(+0.05%) |
Apr 17, 2020 | 233.53 | 237.23 | 226.38 | 230.09 | 1,584,958 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.79 | 220.74 | 225.62 | 1,315,167 | +4.69(+2.12%) |
Apr 15, 2020 | 221.50 | 224.40 | 218.97 | 220.93 | 1,028,866 | -7.62(-3.34%) |
Apr 14, 2020 | 229.03 | 231.58 | 226.10 | 228.56 | 964,278 | +6.41(+2.89%) |
Apr 13, 2020 | 229.56 | 230.71 | 220.70 | 222.14 | 982,167 | -10.18(-4.38%) |
Apr 09, 2020 | 220.02 | 238.57 | 219.30 | 232.32 | 2,215,155 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.60 | 217.75 | 1,102,260 | -2.10(-0.96%) |
Apr 07, 2020 | 229.06 | 230.69 | 219.82 | 219.86 | 1,050,127 | -0.43(-0.20%) |
Apr 06, 2020 | 212.05 | 222.52 | 209.02 | 220.29 | 1,486,524 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.12 | 195.12 | 200.71 | 1,042,456 | +1.99(+1.00%) |
Apr 02, 2020 | 187.84 | 198.96 | 184.57 | 198.72 | 1,066,521 | +8.82(+4.64%) |