Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 245.66 | 253.31 | 244.50 | 251.53 | 779,585 | +5.38(+2.19%) |
Jun 29, 2020 | 241.43 | 246.27 | 237.84 | 246.15 | 496,072 | +7.63(+3.20%) |
Jun 26, 2020 | 246.03 | 247.10 | 237.74 | 238.52 | 969,100 | -8.37(-3.39%) |
Jun 25, 2020 | 245.28 | 247.96 | 242.97 | 246.89 | 810,304 | +0.50(+0.20%) |
Jun 24, 2020 | 260.70 | 261.11 | 245.98 | 246.39 | 1,058,753 | -17.53(-6.64%) |
Jun 23, 2020 | 266.73 | 268.18 | 263.32 | 263.92 | 442,691 | -0.43(-0.16%) |
Jun 22, 2020 | 262.95 | 267.62 | 260.69 | 264.35 | 606,258 | +0.03(+0.01%) |
Jun 19, 2020 | 266.64 | 267.56 | 261.85 | 264.32 | 1,527,500 | +2.99(+1.14%) |
Jun 18, 2020 | 253.86 | 261.96 | 251.68 | 261.33 | 986,489 | +3.08(+1.19%) |
Jun 17, 2020 | 262.93 | 264.01 | 257.17 | 258.25 | 564,760 | -4.16(-1.59%) |
Jun 16, 2020 | 268.69 | 272.42 | 259.79 | 262.41 | 608,783 | +3.68(+1.42%) |
Jun 15, 2020 | 251.25 | 259.62 | 248.37 | 258.73 | 613,157 | -0.26(-0.10%) |
Jun 12, 2020 | 264.64 | 266.95 | 252.12 | 258.99 | 815,200 | +2.57(+1.00%) |
Jun 11, 2020 | 263.16 | 265.21 | 255.64 | 256.42 | 1,494,669 | -16.85(-6.17%) |
Jun 10, 2020 | 276.77 | 276.81 | 270.72 | 273.27 | 856,786 | -3.34(-1.21%) |
Jun 09, 2020 | 274.81 | 278.24 | 270.50 | 276.61 | 853,386 | -0.51(-0.18%) |
Jun 08, 2020 | 282.45 | 284.21 | 273.79 | 277.12 | 1,386,912 | -5.31(-1.88%) |
Jun 05, 2020 | 265.26 | 283.40 | 263.66 | 282.43 | 2,112,400 | +25.12(+9.76%) |
Jun 04, 2020 | 251.73 | 257.47 | 251.41 | 257.31 | 1,089,601 | +0.59(+0.23%) |
Jun 03, 2020 | 253.30 | 257.13 | 250.72 | 256.72 | 1,396,883 | +6.83(+2.73%) |
Jun 02, 2020 | 248.50 | 250.42 | 246.69 | 249.89 | 844,902 | +3.46(+1.40%) |
Jun 01, 2020 | 244.10 | 248.33 | 242.87 | 246.43 | 675,678 | +2.64(+1.08%) |
May 29, 2020 | 246.44 | 246.44 | 239.04 | 243.79 | 1,003,300 | -3.66(-1.48%) |
May 28, 2020 | 253.62 | 253.62 | 246.94 | 247.45 | 930,411 | -2.51(-1.00%) |
May 27, 2020 | 256.04 | 263.89 | 247.39 | 249.96 | 940,567 | +2.05(+0.83%) |
May 26, 2020 | 250.03 | 254.46 | 247.16 | 247.91 | 724,702 | +8.66(+3.62%) |
May 22, 2020 | 239.39 | 240.28 | 235.47 | 239.25 | 330,400 | -0.59(-0.25%) |
May 21, 2020 | 240.42 | 243.09 | 236.46 | 239.84 | 601,855 | -0.75(-0.31%) |
May 20, 2020 | 238.88 | 243.36 | 237.16 | 240.59 | 544,023 | +6.71(+2.87%) |
May 19, 2020 | 236.44 | 240.27 | 233.55 | 233.88 | 588,925 | -3.89(-1.64%) |
May 18, 2020 | 230.00 | 239.47 | 229.03 | 237.77 | 916,987 | +15.23(+6.84%) |
May 15, 2020 | 219.97 | 224.36 | 218.71 | 222.54 | 450,500 | +1.02(+0.46%) |
May 14, 2020 | 212.99 | 223.59 | 206.60 | 221.52 | 947,948 | +6.37(+2.96%) |
May 13, 2020 | 227.51 | 228.34 | 213.00 | 215.15 | 1,131,744 | -13.31(-5.83%) |
May 12, 2020 | 237.83 | 240.52 | 228.43 | 228.46 | 518,485 | -8.44(-3.56%) |
May 11, 2020 | 236.67 | 242.02 | 232.54 | 236.90 | 617,830 | -3.10(-1.29%) |
May 08, 2020 | 260.35 | 260.35 | 238.18 | 240.00 | 1,394,200 | -8.74(-3.51%) |
May 07, 2020 | 245.13 | 249.69 | 244.75 | 248.74 | 1,178,230 | +8.17(+3.40%) |
May 06, 2020 | 238.22 | 243.07 | 236.44 | 240.57 | 434,784 | +4.50(+1.91%) |
May 05, 2020 | 235.83 | 239.69 | 235.68 | 236.07 | 487,055 | +4.32(+1.86%) |
May 04, 2020 | 231.07 | 232.80 | 227.00 | 231.75 | 740,620 | -1.08(-0.46%) |
May 01, 2020 | 235.49 | 236.92 | 230.34 | 232.83 | 645,800 | -8.42(-3.49%) |
Apr 30, 2020 | 244.13 | 245.29 | 237.62 | 241.25 | 607,995 | -6.70(-2.70%) |
Apr 29, 2020 | 244.65 | 250.04 | 240.32 | 247.95 | 1,220,939 | +12.36(+5.25%) |
Apr 28, 2020 | 236.10 | 240.31 | 231.16 | 235.59 | 923,073 | +3.33(+1.43%) |
Apr 27, 2020 | 224.36 | 232.99 | 222.27 | 232.26 | 602,957 | +9.64(+4.33%) |
Apr 24, 2020 | 220.50 | 224.29 | 215.98 | 222.62 | 732,400 | +4.01(+1.83%) |
Apr 23, 2020 | 215.09 | 221.24 | 214.31 | 218.61 | 559,719 | +4.92(+2.30%) |
Apr 22, 2020 | 208.65 | 215.40 | 207.15 | 213.69 | 559,207 | +9.39(+4.60%) |
Apr 21, 2020 | 207.65 | 209.79 | 203.18 | 204.30 | 632,842 | -9.83(-4.59%) |
Apr 20, 2020 | 219.04 | 221.41 | 213.09 | 214.13 | 610,919 | -9.46(-4.23%) |
Apr 17, 2020 | 216.54 | 224.82 | 216.40 | 223.59 | 1,464,300 | +14.35(+6.86%) |
Apr 16, 2020 | 213.11 | 213.11 | 203.71 | 209.24 | 702,071 | -2.23(-1.05%) |
Apr 15, 2020 | 212.30 | 217.06 | 209.85 | 211.47 | 798,364 | -10.37(-4.67%) |
Apr 14, 2020 | 223.43 | 227.72 | 219.42 | 221.84 | 752,897 | +3.61(+1.65%) |
Apr 13, 2020 | 223.00 | 223.00 | 213.93 | 218.23 | 527,156 | -6.76(-3.00%) |
Apr 09, 2020 | 226.08 | 232.90 | 222.55 | 224.99 | 913,900 | +4.68(+2.12%) |
Apr 08, 2020 | 213.63 | 221.72 | 210.47 | 220.31 | 983,626 | +9.95(+4.73%) |
Apr 07, 2020 | 216.37 | 221.32 | 209.97 | 210.36 | 1,419,213 | +4.27(+2.07%) |
Apr 06, 2020 | 197.34 | 207.37 | 193.99 | 206.09 | 1,595,917 | +21.31(+11.53%) |
Apr 03, 2020 | 181.52 | 188.81 | 180.58 | 184.78 | 1,007,100 | +3.26(+1.80%) |
Apr 02, 2020 | 172.68 | 197.62 | 170.00 | 181.52 | 1,595,361 | +8.30(+4.79%) |