Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 237.59 | 241.29 | 237.26 | 240.19 | 3,925,196 | +1.83(+0.77%) |
Jun 29, 2020 | 234.90 | 238.56 | 233.75 | 238.37 | 4,023,095 | +5.15(+2.21%) |
Jun 26, 2020 | 238.13 | 238.50 | 232.59 | 233.22 | 5,723,714 | -6.58(-2.74%) |
Jun 25, 2020 | 235.98 | 240.05 | 234.78 | 239.79 | 4,607,220 | +2.62(+1.10%) |
Jun 24, 2020 | 241.45 | 241.73 | 235.60 | 237.18 | 6,326,045 | -6.40(-2.63%) |
Jun 23, 2020 | 244.81 | 245.11 | 243.13 | 243.58 | 3,158,484 | +1.10(+0.45%) |
Jun 22, 2020 | 241.00 | 242.72 | 239.09 | 242.48 | 3,008,100 | +1.42(+0.59%) |
Jun 19, 2020 | 246.10 | 246.33 | 239.95 | 241.06 | 6,283,267 | -1.77(-0.73%) |
Jun 18, 2020 | 241.52 | 243.58 | 240.66 | 242.83 | 3,491,352 | -0.34(-0.14%) |
Jun 17, 2020 | 245.76 | 245.85 | 242.65 | 243.17 | 3,929,383 | -1.86(-0.76%) |
Jun 16, 2020 | 248.07 | 248.11 | 240.26 | 245.03 | 9,914,343 | +5.08(+2.12%) |
Jun 15, 2020 | 232.46 | 241.11 | 231.36 | 239.95 | 7,955,973 | +1.50(+0.63%) |
Jun 12, 2020 | 240.55 | 241.78 | 233.52 | 238.45 | 10,570,031 | +4.37(+1.87%) |
Jun 11, 2020 | 243.47 | 244.74 | 233.48 | 234.08 | 15,318,669 | -15.88(-6.35%) |
Jun 10, 2020 | 253.74 | 254.65 | 249.96 | 249.96 | 7,017,803 | -3.95(-1.55%) |
Jun 09, 2020 | 253.78 | 255.43 | 252.75 | 253.91 | 4,981,300 | -2.69(-1.05%) |
Jun 08, 2020 | 253.46 | 256.69 | 253.46 | 256.60 | 5,017,039 | +4.40(+1.75%) |
Jun 05, 2020 | 251.14 | 254.44 | 250.57 | 252.20 | 8,470,065 | +7.62(+3.12%) |
Jun 04, 2020 | 243.68 | 245.60 | 242.77 | 244.57 | 4,226,135 | +0.15(+0.06%) |
Jun 03, 2020 | 241.81 | 245.20 | 241.17 | 244.43 | 5,573,089 | +4.94(+2.06%) |
Jun 02, 2020 | 238.28 | 239.55 | 237.50 | 239.49 | 3,263,869 | +3.65(+1.55%) |
Jun 01, 2020 | 235.71 | 237.35 | 234.70 | 235.84 | 2,233,759 | -0.34(-0.15%) |
May 29, 2020 | 235.23 | 237.13 | 232.83 | 236.18 | 5,526,193 | -0.06(-0.02%) |
May 28, 2020 | 239.50 | 239.57 | 235.81 | 236.23 | 5,341,175 | -1.32(-0.56%) |
May 27, 2020 | 235.66 | 237.57 | 232.50 | 237.55 | 5,703,542 | +5.13(+2.21%) |
May 26, 2020 | 232.97 | 234.07 | 232.08 | 232.43 | 5,241,012 | +4.99(+2.19%) |
May 22, 2020 | 227.47 | 227.64 | 225.85 | 227.44 | 2,714,430 | -0.13(-0.06%) |
May 21, 2020 | 228.06 | 229.76 | 226.51 | 227.57 | 3,628,068 | -0.66(-0.29%) |
May 20, 2020 | 227.92 | 229.02 | 227.30 | 228.23 | 3,523,363 | +3.26(+1.45%) |
May 19, 2020 | 227.97 | 228.50 | 224.83 | 224.97 | 4,737,195 | -3.45(-1.51%) |
May 18, 2020 | 226.17 | 229.59 | 226.03 | 228.41 | 5,629,151 | +8.38(+3.81%) |
May 15, 2020 | 217.48 | 220.35 | 216.79 | 220.04 | 5,179,931 | +0.58(+0.26%) |
May 14, 2020 | 213.28 | 219.47 | 211.63 | 219.46 | 7,502,494 | +3.64(+1.69%) |
May 13, 2020 | 219.65 | 220.15 | 214.15 | 215.82 | 8,096,849 | -4.88(-2.21%) |
May 12, 2020 | 226.00 | 226.31 | 220.56 | 220.69 | 6,891,387 | -4.15(-1.85%) |
May 11, 2020 | 224.03 | 226.12 | 223.40 | 224.84 | 2,949,581 | -0.98(-0.44%) |
May 08, 2020 | 224.57 | 225.99 | 223.71 | 225.83 | 4,212,034 | +4.37(+1.97%) |
May 07, 2020 | 221.77 | 223.56 | 221.13 | 221.46 | 3,663,475 | +1.90(+0.87%) |
May 06, 2020 | 222.79 | 222.97 | 219.32 | 219.56 | 3,315,022 | -1.80(-0.81%) |
May 05, 2020 | 222.49 | 224.08 | 221.27 | 221.36 | 3,382,985 | +1.28(+0.58%) |
May 04, 2020 | 218.03 | 220.38 | 216.58 | 220.08 | 4,144,682 | +0.13(+0.06%) |
May 01, 2020 | 222.08 | 222.78 | 219.23 | 219.95 | 5,095,565 | -5.51(-2.44%) |
Apr 30, 2020 | 226.36 | 227.26 | 224.24 | 225.46 | 5,301,550 | -2.99(-1.31%) |
Apr 29, 2020 | 227.55 | 229.57 | 226.36 | 228.45 | 5,387,649 | +4.97(+2.22%) |
Apr 28, 2020 | 227.12 | 227.25 | 222.81 | 223.48 | 5,069,169 | -0.21(-0.10%) |
Apr 27, 2020 | 221.66 | 224.50 | 221.03 | 223.69 | 3,916,369 | +3.23(+1.47%) |
Apr 24, 2020 | 219.33 | 220.92 | 217.09 | 220.46 | 3,853,983 | +2.56(+1.17%) |
Apr 23, 2020 | 218.31 | 221.47 | 217.68 | 217.90 | 6,860,273 | +0.28(+0.13%) |
Apr 22, 2020 | 217.28 | 219.01 | 216.34 | 217.62 | 4,661,628 | +4.22(+1.98%) |
Apr 21, 2020 | 214.43 | 216.30 | 212.66 | 213.41 | 7,080,628 | -5.95(-2.71%) |
Apr 20, 2020 | 220.84 | 223.50 | 219.00 | 219.36 | 7,930,061 | -5.37(-2.39%) |
Apr 17, 2020 | 223.95 | 224.94 | 220.85 | 224.72 | 6,391,301 | +6.69(+3.07%) |
Apr 16, 2020 | 218.36 | 218.70 | 215.10 | 218.03 | 6,519,000 | +0.24(+0.11%) |
Apr 15, 2020 | 217.23 | 219.18 | 215.30 | 217.79 | 7,355,608 | -4.26(-1.92%) |
Apr 14, 2020 | 221.14 | 222.78 | 219.46 | 222.05 | 5,807,101 | +5.30(+2.45%) |
Apr 13, 2020 | 219.02 | 219.28 | 213.97 | 216.75 | 7,281,995 | -2.95(-1.34%) |
Apr 09, 2020 | 220.35 | 222.52 | 217.81 | 219.70 | 10,166,006 | +2.60(+1.20%) |
Apr 08, 2020 | 212.29 | 217.95 | 210.16 | 217.09 | 7,515,615 | +7.16(+3.41%) |
Apr 07, 2020 | 218.14 | 218.79 | 209.79 | 209.93 | 11,688,528 | +0.06(+0.03%) |
Apr 06, 2020 | 202.85 | 211.15 | 202.08 | 209.87 | 11,117,405 | +14.76(+7.56%) |
Apr 03, 2020 | 197.08 | 198.77 | 193.34 | 195.11 | 7,193,585 | -3.11(-1.57%) |
Apr 02, 2020 | 192.99 | 198.99 | 191.94 | 198.22 | 8,864,018 | +4.24(+2.19%) |