Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 278.83 | 285.06 | 278.72 | 284.25 | 767,881 | +5.54(+1.99%) |
Jun 29, 2020 | 279.38 | 280.00 | 273.18 | 278.71 | 699,785 | -0.76(-0.27%) |
Jun 26, 2020 | 281.85 | 282.46 | 276.18 | 279.47 | 875,400 | -2.47(-0.88%) |
Jun 25, 2020 | 278.14 | 282.08 | 275.04 | 281.94 | 1,147,711 | +3.84(+1.38%) |
Jun 24, 2020 | 283.14 | 285.58 | 276.01 | 278.10 | 1,229,146 | -5.63(-1.98%) |
Jun 23, 2020 | 286.36 | 287.60 | 283.24 | 283.73 | 949,659 | -0.30(-0.11%) |
Jun 22, 2020 | 278.95 | 284.20 | 278.55 | 284.03 | 1,287,794 | +5.52(+1.98%) |
Jun 19, 2020 | 282.20 | 282.20 | 276.65 | 278.51 | 1,120,200 | -0.25(-0.09%) |
Jun 18, 2020 | 274.84 | 278.89 | 274.84 | 278.76 | 967,953 | +3.93(+1.43%) |
Jun 17, 2020 | 276.21 | 277.80 | 274.11 | 274.83 | 602,699 | +0.00(+0.00%) |
Jun 16, 2020 | 275.99 | 276.47 | 270.91 | 274.83 | 823,711 | +4.75(+1.76%) |
Jun 15, 2020 | 260.57 | 271.02 | 260.57 | 270.08 | 1,711,289 | +4.75(+1.79%) |
Jun 12, 2020 | 268.82 | 270.29 | 260.25 | 265.33 | 700,400 | +3.91(+1.50%) |
Jun 11, 2020 | 269.55 | 272.33 | 261.26 | 261.42 | 1,013,803 | -14.62(-5.30%) |
Jun 10, 2020 | 273.21 | 277.85 | 272.49 | 276.04 | 903,526 | +4.74(+1.75%) |
Jun 09, 2020 | 271.14 | 273.43 | 269.63 | 271.30 | 683,675 | -1.27(-0.47%) |
Jun 08, 2020 | 268.74 | 272.57 | 265.65 | 272.57 | 1,407,900 | +3.70(+1.38%) |
Jun 05, 2020 | 263.66 | 269.35 | 260.83 | 268.87 | 1,978,700 | +3.96(+1.49%) |
Jun 04, 2020 | 269.74 | 270.04 | 262.83 | 264.91 | 1,742,677 | -5.58(-2.06%) |
Jun 03, 2020 | 270.62 | 271.72 | 268.44 | 270.49 | 1,723,133 | +0.14(+0.05%) |
Jun 02, 2020 | 270.98 | 270.98 | 264.63 | 270.35 | 743,351 | +0.19(+0.07%) |
Jun 01, 2020 | 266.21 | 271.26 | 266.02 | 270.16 | 807,538 | +2.89(+1.08%) |
May 29, 2020 | 262.00 | 267.68 | 261.02 | 267.27 | 974,300 | +5.65(+2.16%) |
May 28, 2020 | 257.59 | 266.55 | 257.59 | 261.62 | 1,138,661 | +3.17(+1.23%) |
May 27, 2020 | 257.74 | 258.59 | 249.16 | 258.45 | 2,855,739 | -0.09(-0.03%) |
May 26, 2020 | 265.70 | 265.70 | 257.97 | 258.54 | 1,359,358 | -2.44(-0.93%) |
May 22, 2020 | 259.25 | 261.47 | 257.24 | 260.98 | 993,600 | +3.06(+1.19%) |
May 21, 2020 | 259.45 | 261.17 | 256.74 | 257.92 | 360,472 | -2.06(-0.79%) |
May 20, 2020 | 259.61 | 261.23 | 258.38 | 259.98 | 544,345 | +4.29(+1.68%) |
May 19, 2020 | 254.47 | 259.35 | 254.47 | 255.69 | 772,526 | +1.79(+0.71%) |
May 18, 2020 | 257.41 | 257.88 | 253.71 | 253.90 | 1,162,069 | +1.71(+0.68%) |
May 15, 2020 | 246.65 | 252.82 | 245.29 | 252.19 | 2,139,400 | +4.00(+1.61%) |
May 14, 2020 | 244.45 | 248.19 | 241.21 | 248.19 | 1,135,354 | +1.28(+0.52%) |
May 13, 2020 | 252.00 | 253.16 | 242.85 | 246.91 | 1,433,245 | -5.01(-1.99%) |
May 12, 2020 | 259.96 | 259.99 | 251.91 | 251.92 | 782,448 | -6.16(-2.39%) |
May 11, 2020 | 252.84 | 259.97 | 252.15 | 258.08 | 775,945 | +3.65(+1.43%) |
May 08, 2020 | 255.53 | 255.53 | 251.67 | 254.43 | 957,400 | +2.04(+0.81%) |
May 07, 2020 | 249.66 | 253.82 | 248.84 | 252.39 | 1,633,860 | +6.40(+2.60%) |
May 06, 2020 | 245.97 | 248.45 | 243.61 | 245.99 | 668,108 | +3.02(+1.24%) |
May 05, 2020 | 240.79 | 245.59 | 240.09 | 242.97 | 1,036,793 | +5.04(+2.12%) |
May 04, 2020 | 231.27 | 238.13 | 231.01 | 237.93 | 771,258 | +4.52(+1.94%) |
May 01, 2020 | 235.75 | 237.56 | 232.04 | 233.41 | 786,900 | -7.47(-3.10%) |
Apr 30, 2020 | 241.94 | 243.21 | 238.76 | 240.88 | 619,876 | +0.37(+0.15%) |
Apr 29, 2020 | 236.25 | 241.46 | 233.24 | 240.51 | 901,540 | +9.53(+4.13%) |
Apr 28, 2020 | 239.45 | 239.51 | 230.77 | 230.98 | 788,687 | -5.25(-2.22%) |
Apr 27, 2020 | 234.77 | 237.20 | 234.32 | 236.23 | 856,793 | +3.91(+1.69%) |
Apr 24, 2020 | 230.14 | 232.51 | 227.75 | 232.31 | 559,700 | +3.59(+1.57%) |
Apr 23, 2020 | 230.22 | 232.87 | 228.43 | 228.73 | 660,729 | -1.97(-0.85%) |
Apr 22, 2020 | 228.05 | 231.81 | 226.92 | 230.70 | 481,943 | +7.52(+3.37%) |
Apr 21, 2020 | 229.67 | 231.48 | 221.13 | 223.18 | 1,469,939 | -10.74(-4.59%) |
Apr 20, 2020 | 233.24 | 237.06 | 232.16 | 233.92 | 473,029 | -0.85(-0.36%) |
Apr 17, 2020 | 234.50 | 235.00 | 231.12 | 234.77 | 771,100 | +4.61(+2.00%) |
Apr 16, 2020 | 229.36 | 231.84 | 227.63 | 230.16 | 526,925 | +2.94(+1.29%) |
Apr 15, 2020 | 225.78 | 228.83 | 224.14 | 227.22 | 563,356 | -2.24(-0.97%) |
Apr 14, 2020 | 224.61 | 230.10 | 224.61 | 229.46 | 824,923 | +9.26(+4.21%) |
Apr 13, 2020 | 219.74 | 220.43 | 215.81 | 220.20 | 689,339 | +0.34(+0.15%) |
Apr 09, 2020 | 220.17 | 223.14 | 217.78 | 219.86 | 848,400 | +2.40(+1.10%) |
Apr 08, 2020 | 213.27 | 218.72 | 211.57 | 217.46 | 749,377 | +7.57(+3.61%) |
Apr 07, 2020 | 219.85 | 219.85 | 209.89 | 209.89 | 1,100,558 | -2.92(-1.37%) |
Apr 06, 2020 | 206.89 | 213.98 | 203.63 | 212.81 | 893,270 | +14.87(+7.51%) |
Apr 03, 2020 | 201.29 | 202.00 | 196.09 | 197.94 | 686,100 | -3.31(-1.64%) |
Apr 02, 2020 | 199.17 | 203.57 | 197.02 | 201.25 | 737,849 | +0.94(+0.47%) |