Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 237.10 | 242.37 | 236.92 | 241.73 | 39,792,144 | +4.56(+1.92%) |
Jun 29, 2020 | 234.38 | 237.18 | 231.81 | 237.17 | 35,146,720 | +2.56(+1.09%) |
Jun 26, 2020 | 240.01 | 240.22 | 234.08 | 234.61 | 54,087,272 | -5.67(-2.36%) |
Jun 25, 2020 | 238.22 | 240.59 | 235.51 | 240.29 | 37,735,668 | +2.27(+0.95%) |
Jun 24, 2020 | 242.20 | 243.50 | 236.51 | 238.02 | 47,029,304 | -5.01(-2.06%) |
Jun 23, 2020 | 242.59 | 245.29 | 242.03 | 243.03 | 33,498,544 | +2.05(+0.85%) |
Jun 22, 2020 | 238.08 | 241.11 | 237.70 | 240.98 | 24,566,186 | +2.86(+1.20%) |
Jun 19, 2020 | 240.56 | 240.81 | 236.38 | 238.12 | 50,691,584 | -0.04(-0.02%) |
Jun 18, 2020 | 237.20 | 238.41 | 236.42 | 238.16 | 31,311,408 | +0.64(+0.27%) |
Jun 17, 2020 | 238.28 | 239.35 | 236.65 | 237.52 | 35,532,684 | +0.75(+0.32%) |
Jun 16, 2020 | 237.68 | 238.27 | 233.11 | 236.77 | 50,072,296 | +4.00(+1.72%) |
Jun 15, 2020 | 226.62 | 233.45 | 225.67 | 232.77 | 46,355,052 | +2.80(+1.22%) |
Jun 12, 2020 | 233.10 | 234.38 | 225.94 | 229.97 | 73,885,032 | +1.81(+0.80%) |
Jun 11, 2020 | 236.22 | 237.49 | 228.10 | 228.16 | 74,618,752 | -11.73(-4.89%) |
Jun 10, 2020 | 238.86 | 241.61 | 238.39 | 239.89 | 59,467,772 | +2.68(+1.13%) |
Jun 09, 2020 | 234.63 | 238.06 | 234.45 | 237.21 | 35,842,320 | +1.71(+0.72%) |
Jun 08, 2020 | 233.54 | 235.63 | 231.95 | 235.50 | 33,739,844 | +1.81(+0.78%) |
Jun 05, 2020 | 230.15 | 234.28 | 229.73 | 233.69 | 48,582,152 | +4.54(+1.98%) |
Jun 04, 2020 | 230.40 | 231.84 | 227.83 | 229.14 | 39,627,932 | -1.62(-0.70%) |
Jun 03, 2020 | 230.31 | 231.52 | 229.46 | 230.76 | 38,082,020 | +1.03(+0.45%) |
Jun 02, 2020 | 228.55 | 229.79 | 226.20 | 229.73 | 34,030,956 | +1.53(+0.67%) |
Jun 01, 2020 | 226.58 | 228.58 | 226.19 | 228.20 | 26,609,412 | +0.68(+0.30%) |
May 29, 2020 | 224.66 | 227.75 | 223.03 | 227.52 | 52,185,396 | +3.29(+1.47%) |
May 28, 2020 | 223.31 | 227.62 | 223.31 | 224.23 | 43,953,612 | -0.29(-0.13%) |
May 27, 2020 | 222.79 | 224.64 | 218.33 | 224.52 | 57,040,776 | +1.22(+0.55%) |
May 26, 2020 | 227.59 | 227.72 | 223.06 | 223.30 | 33,840,608 | -0.60(-0.27%) |
May 22, 2020 | 222.74 | 224.11 | 221.80 | 223.91 | 29,501,106 | +0.77(+0.35%) |
May 21, 2020 | 225.69 | 226.32 | 222.62 | 223.14 | 44,618,288 | -2.46(-1.09%) |
May 20, 2020 | 223.73 | 225.96 | 223.73 | 225.59 | 38,289,332 | +4.42(+2.00%) |
May 19, 2020 | 221.96 | 224.09 | 221.03 | 221.18 | 37,061,440 | -1.11(-0.50%) |
May 18, 2020 | 220.61 | 222.95 | 219.82 | 222.29 | 43,625,840 | +4.61(+2.12%) |
May 15, 2020 | 213.29 | 217.74 | 212.86 | 217.68 | 57,179,156 | +1.40(+0.65%) |
May 14, 2020 | 212.66 | 216.31 | 210.58 | 216.28 | 52,747,260 | +2.43(+1.14%) |
May 13, 2020 | 217.07 | 218.99 | 211.28 | 213.85 | 67,074,716 | -1.59(-0.74%) |
May 12, 2020 | 221.78 | 222.39 | 215.44 | 215.44 | 41,948,892 | -5.75(-2.60%) |
May 11, 2020 | 217.90 | 222.22 | 217.66 | 221.19 | 36,496,744 | +1.96(+0.89%) |
May 08, 2020 | 217.95 | 219.37 | 216.91 | 219.23 | 32,785,456 | +2.96(+1.37%) |
May 07, 2020 | 216.20 | 217.15 | 214.90 | 216.26 | 39,484,596 | +2.75(+1.29%) |
May 06, 2020 | 213.88 | 215.50 | 212.65 | 213.52 | 37,295,904 | +1.31(+0.62%) |
May 05, 2020 | 211.96 | 214.63 | 211.42 | 212.21 | 38,697,232 | +2.38(+1.13%) |
May 04, 2020 | 206.31 | 210.05 | 205.83 | 209.83 | 33,644,948 | +2.42(+1.17%) |
May 01, 2020 | 209.17 | 211.24 | 206.38 | 207.41 | 50,048,276 | -6.02(-2.82%) |
Apr 30, 2020 | 214.50 | 214.53 | 211.91 | 213.43 | 44,331,912 | -0.09(-0.04%) |
Apr 29, 2020 | 210.79 | 214.46 | 209.75 | 213.52 | 49,824,636 | +7.31(+3.55%) |
Apr 28, 2020 | 211.83 | 211.88 | 205.92 | 206.20 | 47,980,596 | -3.96(-1.88%) |
Apr 27, 2020 | 210.77 | 211.21 | 209.13 | 210.16 | 37,346,020 | +1.68(+0.80%) |
Apr 24, 2020 | 205.66 | 208.93 | 204.25 | 208.49 | 35,184,436 | +3.24(+1.58%) |
Apr 23, 2020 | 206.50 | 209.06 | 204.84 | 205.25 | 44,295,144 | -0.44(-0.21%) |
Apr 22, 2020 | 203.90 | 207.03 | 203.11 | 205.69 | 41,163,140 | +5.93(+2.97%) |
Apr 21, 2020 | 205.35 | 205.87 | 198.53 | 199.76 | 74,735,104 | -7.66(-3.69%) |
Apr 20, 2020 | 207.93 | 210.47 | 207.25 | 207.42 | 39,177,784 | -2.48(-1.18%) |
Apr 17, 2020 | 210.55 | 211.09 | 206.77 | 209.90 | 64,477,940 | +1.99(+0.96%) |
Apr 16, 2020 | 206.48 | 209.00 | 204.44 | 207.91 | 65,800,732 | +3.72(+1.82%) |
Apr 15, 2020 | 203.26 | 206.53 | 201.93 | 204.19 | 48,163,732 | -2.37(-1.15%) |
Apr 14, 2020 | 201.98 | 207.18 | 201.25 | 206.55 | 65,502,680 | +8.61(+4.35%) |
Apr 13, 2020 | 194.91 | 198.33 | 193.77 | 197.94 | 43,903,416 | +2.11(+1.08%) |
Apr 09, 2020 | 197.20 | 198.13 | 194.04 | 195.83 | 70,078,912 | +0.28(+0.14%) |
Apr 08, 2020 | 193.12 | 196.13 | 191.26 | 195.55 | 46,986,352 | +4.07(+2.12%) |
Apr 07, 2020 | 197.08 | 197.59 | 191.09 | 191.48 | 71,557,032 | -0.08(-0.04%) |
Apr 06, 2020 | 185.61 | 192.70 | 184.45 | 191.56 | 66,285,760 | +12.78(+7.15%) |
Apr 03, 2020 | 180.85 | 182.39 | 176.75 | 178.78 | 48,707,392 | -2.57(-1.42%) |
Apr 02, 2020 | 177.04 | 185.34 | 176.44 | 181.35 | 57,810,420 | +3.61(+2.03%) |