Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 220.14 | 227.03 | 218.02 | 226.60 | 33,979,956 | +6.42(+2.91%) |
Jun 29, 2020 | 209.32 | 220.30 | 206.69 | 220.19 | 58,606,088 | +4.55(+2.11%) |
Jun 26, 2020 | 232.16 | 232.61 | 214.96 | 215.64 | 76,500,784 | -19.56(-8.32%) |
Jun 25, 2020 | 234.14 | 236.81 | 232.26 | 235.20 | 18,702,840 | +1.66(+0.71%) |
Jun 24, 2020 | 240.71 | 242.72 | 232.20 | 233.54 | 20,863,964 | -8.20(-3.39%) |
Jun 23, 2020 | 240.78 | 244.69 | 239.37 | 241.74 | 24,059,530 | +3.01(+1.26%) |
Jun 22, 2020 | 238.07 | 240.21 | 236.42 | 238.73 | 18,946,126 | +0.43(+0.18%) |
Jun 19, 2020 | 237.30 | 240.34 | 235.07 | 238.30 | 30,143,014 | +2.84(+1.21%) |
Jun 18, 2020 | 234.51 | 235.66 | 231.67 | 235.46 | 15,790,759 | +0.41(+0.17%) |
Jun 17, 2020 | 234.52 | 237.10 | 231.25 | 235.05 | 19,604,474 | -0.12(-0.05%) |
Jun 16, 2020 | 236.65 | 237.97 | 232.52 | 235.17 | 15,255,320 | +3.14(+1.36%) |
Jun 15, 2020 | 224.63 | 233.29 | 224.34 | 232.02 | 15,360,737 | +3.91(+1.71%) |
Jun 12, 2020 | 229.43 | 231.19 | 224.04 | 228.11 | 22,136,696 | +4.14(+1.85%) |
Jun 11, 2020 | 229.70 | 232.41 | 223.09 | 223.97 | 26,740,620 | -12.28(-5.20%) |
Jun 10, 2020 | 240.47 | 240.72 | 234.80 | 236.25 | 20,750,672 | -1.94(-0.81%) |
Jun 09, 2020 | 231.04 | 239.28 | 229.94 | 238.18 | 27,505,322 | +7.26(+3.14%) |
Jun 08, 2020 | 228.56 | 231.07 | 226.94 | 230.93 | 15,493,016 | +0.63(+0.27%) |
Jun 05, 2020 | 226.25 | 230.88 | 224.85 | 230.30 | 16,784,820 | +4.47(+1.98%) |
Jun 04, 2020 | 229.09 | 231.16 | 224.15 | 225.83 | 17,071,842 | -3.86(-1.68%) |
Jun 03, 2020 | 231.63 | 232.17 | 228.06 | 229.69 | 15,397,085 | -2.56(-1.10%) |
Jun 02, 2020 | 230.47 | 232.52 | 226.09 | 232.24 | 20,952,318 | +0.81(+0.35%) |
Jun 01, 2020 | 224.13 | 231.96 | 223.04 | 231.43 | 18,236,834 | +6.81(+3.03%) |
May 29, 2020 | 224.74 | 227.02 | 222.42 | 224.63 | 23,370,326 | -0.37(-0.16%) |
May 28, 2020 | 223.84 | 231.16 | 223.54 | 225.00 | 29,449,232 | -3.67(-1.61%) |
May 27, 2020 | 228.60 | 230.09 | 220.68 | 228.67 | 34,728,540 | -3.05(-1.32%) |
May 26, 2020 | 239.28 | 240.41 | 231.19 | 231.72 | 33,236,326 | -2.70(-1.15%) |
May 22, 2020 | 231.03 | 235.51 | 228.27 | 234.43 | 33,995,212 | +3.55(+1.54%) |
May 21, 2020 | 234.24 | 236.71 | 230.73 | 230.88 | 47,845,336 | +1.38(+0.60%) |
May 20, 2020 | 223.04 | 230.87 | 222.73 | 229.50 | 50,224,956 | +13.06(+6.04%) |
May 19, 2020 | 212.83 | 220.04 | 212.39 | 216.44 | 31,894,942 | +3.68(+1.73%) |
May 18, 2020 | 211.72 | 214.20 | 210.51 | 212.75 | 20,204,614 | +2.30(+1.10%) |
May 15, 2020 | 204.85 | 210.91 | 203.70 | 210.45 | 19,422,930 | +4.06(+1.97%) |
May 14, 2020 | 202.15 | 206.51 | 200.28 | 206.39 | 17,210,660 | +1.71(+0.83%) |
May 13, 2020 | 209.00 | 210.35 | 201.70 | 204.68 | 20,709,838 | -4.99(-2.38%) |
May 12, 2020 | 212.85 | 214.83 | 209.57 | 209.67 | 14,716,769 | -3.07(-1.44%) |
May 11, 2020 | 210.46 | 214.56 | 209.94 | 212.74 | 12,928,281 | +0.83(+0.39%) |
May 08, 2020 | 211.81 | 212.77 | 210.42 | 211.91 | 12,549,736 | +1.09(+0.52%) |
May 07, 2020 | 210.73 | 211.17 | 208.61 | 210.83 | 15,175,348 | +2.78(+1.34%) |
May 06, 2020 | 207.69 | 211.17 | 206.24 | 208.04 | 21,898,608 | +1.40(+0.68%) |
May 05, 2020 | 206.59 | 209.95 | 206.08 | 206.65 | 21,103,720 | +1.81(+0.88%) |
May 04, 2020 | 199.79 | 205.49 | 198.35 | 204.84 | 19,286,664 | +2.98(+1.48%) |
May 01, 2020 | 201.19 | 206.85 | 198.64 | 201.85 | 30,478,002 | -2.44(-1.19%) |
Apr 30, 2020 | 206.50 | 209.26 | 201.16 | 204.29 | 46,302,408 | +10.50(+5.42%) |
Apr 29, 2020 | 190.54 | 196.51 | 189.61 | 193.79 | 45,870,964 | +11.26(+6.17%) |
Apr 28, 2020 | 188.27 | 188.81 | 182.19 | 182.53 | 21,726,500 | -4.58(-2.45%) |
Apr 27, 2020 | 192.26 | 193.35 | 187.03 | 187.12 | 29,246,814 | -2.56(-1.35%) |
Apr 24, 2020 | 182.85 | 190.02 | 180.45 | 189.68 | 28,927,822 | +4.93(+2.67%) |
Apr 23, 2020 | 183.70 | 186.67 | 182.77 | 184.75 | 21,458,220 | +2.84(+1.56%) |
Apr 22, 2020 | 178.08 | 184.40 | 177.78 | 181.91 | 33,325,584 | +11.46(+6.72%) |
Apr 21, 2020 | 174.89 | 175.02 | 168.00 | 170.45 | 24,890,334 | -7.42(-4.17%) |
Apr 20, 2020 | 177.05 | 180.13 | 176.41 | 177.87 | 16,139,857 | -1.00(-0.56%) |
Apr 17, 2020 | 178.83 | 179.91 | 176.30 | 178.87 | 21,017,802 | +2.98(+1.70%) |
Apr 16, 2020 | 177.59 | 177.69 | 172.16 | 175.89 | 23,607,576 | -0.72(-0.41%) |
Apr 15, 2020 | 174.83 | 177.82 | 172.47 | 176.61 | 17,453,246 | -1.20(-0.67%) |
Apr 14, 2020 | 178.61 | 180.86 | 176.26 | 177.81 | 21,042,616 | +3.37(+1.93%) |
Apr 13, 2020 | 173.31 | 174.64 | 169.10 | 174.43 | 19,380,268 | -0.40(-0.23%) |
Apr 09, 2020 | 175.54 | 176.72 | 171.22 | 174.83 | 23,582,560 | +0.91(+0.52%) |
Apr 08, 2020 | 170.90 | 174.64 | 167.40 | 173.92 | 21,695,122 | +5.44(+3.23%) |
Apr 07, 2020 | 171.44 | 173.03 | 165.67 | 168.48 | 31,463,042 | +3.27(+1.98%) |
Apr 06, 2020 | 159.82 | 165.86 | 158.19 | 165.21 | 28,493,700 | +11.35(+7.37%) |
Apr 03, 2020 | 156.83 | 157.59 | 150.52 | 153.86 | 26,036,694 | -4.00(-2.54%) |
Apr 02, 2020 | 158.77 | 161.02 | 155.60 | 157.87 | 20,917,362 | -1.41(-0.88%) |