Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 232.95 | 239.95 | 231.20 | 239.19 | 1,602,535 | +7.02(+3.02%) |
Jun 29, 2020 | 232.53 | 233.93 | 227.75 | 232.17 | 930,460 | -0.57(-0.24%) |
Jun 26, 2020 | 234.93 | 236.71 | 230.66 | 232.74 | 1,510,200 | -1.73(-0.74%) |
Jun 25, 2020 | 233.50 | 234.81 | 228.37 | 234.47 | 1,782,530 | +1.03(+0.44%) |
Jun 24, 2020 | 240.29 | 242.67 | 231.44 | 233.44 | 1,863,961 | -8.18(-3.39%) |
Jun 23, 2020 | 242.91 | 247.14 | 241.46 | 241.62 | 1,461,835 | +0.74(+0.31%) |
Jun 22, 2020 | 236.00 | 241.13 | 236.00 | 240.88 | 1,203,830 | +3.06(+1.29%) |
Jun 19, 2020 | 242.11 | 242.98 | 235.50 | 237.82 | 2,023,800 | -0.25(-0.11%) |
Jun 18, 2020 | 237.95 | 239.20 | 236.05 | 238.07 | 1,181,182 | +1.03(+0.43%) |
Jun 17, 2020 | 242.29 | 243.76 | 236.42 | 237.04 | 1,127,088 | -3.89(-1.61%) |
Jun 16, 2020 | 234.95 | 241.77 | 234.00 | 240.93 | 2,385,740 | +11.93(+5.21%) |
Jun 15, 2020 | 218.96 | 229.75 | 218.76 | 229.00 | 1,522,409 | +6.04(+2.71%) |
Jun 12, 2020 | 227.95 | 228.13 | 218.95 | 222.96 | 1,865,100 | +3.86(+1.76%) |
Jun 11, 2020 | 233.00 | 233.47 | 218.95 | 219.10 | 2,798,454 | -17.49(-7.39%) |
Jun 10, 2020 | 235.59 | 240.24 | 233.46 | 236.59 | 1,810,568 | +2.44(+1.04%) |
Jun 09, 2020 | 232.49 | 237.80 | 231.45 | 234.15 | 1,916,273 | +0.64(+0.27%) |
Jun 08, 2020 | 231.14 | 236.47 | 230.46 | 233.51 | 2,273,376 | -0.20(-0.09%) |
Jun 05, 2020 | 224.67 | 234.54 | 223.00 | 233.71 | 1,956,200 | +8.51(+3.78%) |
Jun 04, 2020 | 225.00 | 227.37 | 223.29 | 225.20 | 2,177,537 | -1.19(-0.53%) |
Jun 03, 2020 | 220.75 | 227.39 | 219.17 | 226.39 | 2,025,109 | +7.30(+3.33%) |
Jun 02, 2020 | 218.93 | 221.00 | 212.11 | 219.09 | 2,479,865 | -0.20(-0.09%) |
Jun 01, 2020 | 210.00 | 221.51 | 209.06 | 219.29 | 2,745,632 | +8.91(+4.24%) |
May 29, 2020 | 203.60 | 210.71 | 200.34 | 210.38 | 2,750,700 | +7.75(+3.82%) |
May 28, 2020 | 196.38 | 208.30 | 194.60 | 202.63 | 3,709,287 | +2.82(+1.41%) |
May 27, 2020 | 198.65 | 199.82 | 192.51 | 199.81 | 2,190,166 | +0.28(+0.14%) |
May 26, 2020 | 199.32 | 203.83 | 198.62 | 199.53 | 1,662,434 | +3.75(+1.92%) |
May 22, 2020 | 194.03 | 196.90 | 192.51 | 195.78 | 1,534,500 | +1.03(+0.53%) |
May 21, 2020 | 196.08 | 197.58 | 193.65 | 194.75 | 1,261,075 | -1.89(-0.96%) |
May 20, 2020 | 197.97 | 199.59 | 194.32 | 196.64 | 1,028,971 | +1.93(+0.99%) |
May 19, 2020 | 190.13 | 198.90 | 190.13 | 194.71 | 1,519,154 | +4.61(+2.43%) |
May 18, 2020 | 183.84 | 190.81 | 183.04 | 190.10 | 1,437,174 | +9.38(+5.19%) |
May 15, 2020 | 176.49 | 181.12 | 175.44 | 180.72 | 1,077,800 | +2.85(+1.60%) |
May 14, 2020 | 174.53 | 177.98 | 170.57 | 177.87 | 1,222,741 | +1.01(+0.57%) |
May 13, 2020 | 180.60 | 182.68 | 173.83 | 176.86 | 1,164,853 | -4.11(-2.27%) |
May 12, 2020 | 184.37 | 187.12 | 180.97 | 180.97 | 1,097,256 | -3.43(-1.86%) |
May 11, 2020 | 183.14 | 186.14 | 182.92 | 184.40 | 1,112,115 | +0.11(+0.06%) |
May 08, 2020 | 186.00 | 187.16 | 183.25 | 184.29 | 1,005,400 | +0.29(+0.16%) |
May 07, 2020 | 182.93 | 186.46 | 180.81 | 184.00 | 1,632,421 | +2.77(+1.53%) |
May 06, 2020 | 182.23 | 185.07 | 179.66 | 181.23 | 1,011,833 | +0.74(+0.41%) |
May 05, 2020 | 179.57 | 184.87 | 179.27 | 180.49 | 972,833 | +4.48(+2.55%) |
May 04, 2020 | 174.78 | 179.33 | 173.13 | 176.01 | 1,153,434 | +1.11(+0.63%) |
May 01, 2020 | 179.22 | 181.54 | 172.22 | 174.90 | 2,061,700 | -12.23(-6.54%) |
Apr 30, 2020 | 187.00 | 189.55 | 185.14 | 187.13 | 1,941,164 | -0.77(-0.41%) |
Apr 29, 2020 | 180.61 | 189.86 | 180.00 | 187.90 | 1,559,191 | +10.59(+5.97%) |
Apr 28, 2020 | 185.53 | 185.79 | 176.27 | 177.31 | 1,829,451 | -5.20(-2.85%) |
Apr 27, 2020 | 182.24 | 186.56 | 182.24 | 182.51 | 1,684,068 | +2.16(+1.20%) |
Apr 24, 2020 | 177.26 | 180.97 | 174.19 | 180.35 | 1,151,000 | +4.80(+2.73%) |
Apr 23, 2020 | 172.99 | 178.98 | 172.22 | 175.55 | 1,582,429 | +0.18(+0.10%) |
Apr 22, 2020 | 176.05 | 177.33 | 173.36 | 175.37 | 1,013,487 | +5.35(+3.15%) |
Apr 21, 2020 | 175.96 | 177.16 | 166.86 | 170.02 | 2,331,901 | -7.85(-4.41%) |
Apr 20, 2020 | 178.19 | 181.52 | 176.44 | 177.87 | 1,191,987 | -3.07(-1.70%) |
Apr 17, 2020 | 176.08 | 182.00 | 173.97 | 180.94 | 2,357,700 | +9.94(+5.81%) |
Apr 16, 2020 | 171.46 | 173.49 | 168.12 | 171.00 | 1,847,126 | +1.86(+1.10%) |
Apr 15, 2020 | 168.57 | 172.54 | 167.44 | 169.14 | 2,014,525 | -3.08(-1.79%) |
Apr 14, 2020 | 165.17 | 174.76 | 164.00 | 172.22 | 1,917,975 | +11.30(+7.02%) |
Apr 13, 2020 | 162.37 | 163.99 | 156.91 | 160.92 | 1,893,980 | -3.98(-2.41%) |
Apr 09, 2020 | 160.71 | 170.81 | 160.17 | 164.90 | 3,705,100 | +5.69(+3.57%) |
Apr 08, 2020 | 150.79 | 161.78 | 149.46 | 159.21 | 3,141,478 | +10.51(+7.07%) |
Apr 07, 2020 | 157.73 | 157.80 | 147.26 | 148.70 | 2,097,654 | -3.62(-2.38%) |
Apr 06, 2020 | 146.12 | 153.52 | 144.61 | 152.32 | 2,732,650 | +13.32(+9.58%) |
Apr 03, 2020 | 136.89 | 141.54 | 136.28 | 139.00 | 2,214,600 | +1.95(+1.42%) |
Apr 02, 2020 | 136.97 | 142.14 | 135.52 | 137.05 | 2,729,652 | -2.17(-1.56%) |