Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 270.28 | 276.19 | 270.28 | 275.21 | 58,264 | +5.14(+1.90%) |
Jun 29, 2020 | 267.44 | 270.14 | 263.68 | 270.07 | 66,902 | +2.46(+0.92%) |
Jun 26, 2020 | 274.15 | 274.15 | 267.43 | 267.61 | 62,885 | -7.11(-2.59%) |
Jun 25, 2020 | 271.32 | 274.72 | 268.84 | 274.72 | 39,619 | +3.54(+1.31%) |
Jun 24, 2020 | 276.65 | 278.06 | 270.04 | 271.18 | 51,438 | -6.36(-2.29%) |
Jun 23, 2020 | 278.00 | 280.54 | 277.06 | 277.54 | 43,294 | +1.65(+0.60%) |
Jun 22, 2020 | 271.96 | 275.89 | 271.40 | 275.89 | 33,833 | +3.93(+1.45%) |
Jun 19, 2020 | 275.73 | 275.73 | 270.34 | 271.96 | 56,596 | -0.52(-0.19%) |
Jun 18, 2020 | 271.23 | 272.48 | 270.55 | 272.48 | 37,686 | +1.00(+0.37%) |
Jun 17, 2020 | 272.58 | 273.54 | 270.75 | 271.48 | 40,956 | +0.70(+0.26%) |
Jun 16, 2020 | 272.05 | 272.95 | 267.04 | 270.78 | 113,808 | +5.05(+1.90%) |
Jun 15, 2020 | 258.37 | 266.51 | 257.76 | 265.74 | 82,177 | +3.06(+1.17%) |
Jun 12, 2020 | 266.48 | 267.34 | 258.48 | 262.67 | 57,469 | +2.98(+1.15%) |
Jun 11, 2020 | 269.01 | 270.17 | 259.53 | 259.69 | 86,456 | -15.07(-5.48%) |
Jun 10, 2020 | 273.82 | 276.11 | 272.99 | 274.76 | 53,762 | +2.93(+1.08%) |
Jun 09, 2020 | 269.34 | 273.00 | 269.34 | 271.83 | 65,805 | +1.30(+0.48%) |
Jun 08, 2020 | 268.56 | 270.53 | 266.52 | 270.53 | 67,052 | +1.98(+0.74%) |
Jun 05, 2020 | 264.28 | 269.26 | 263.62 | 268.55 | 41,122 | +5.70(+2.17%) |
Jun 04, 2020 | 265.00 | 266.28 | 261.51 | 262.85 | 53,382 | -2.96(-1.12%) |
Jun 03, 2020 | 264.54 | 266.37 | 264.19 | 265.81 | 52,667 | +1.82(+0.69%) |
Jun 02, 2020 | 262.25 | 263.99 | 260.02 | 263.99 | 34,723 | +1.85(+0.71%) |
Jun 01, 2020 | 259.67 | 262.42 | 259.24 | 262.14 | 108,683 | +1.54(+0.59%) |
May 29, 2020 | 258.20 | 261.04 | 256.44 | 260.61 | 38,888 | +3.36(+1.31%) |
May 28, 2020 | 256.57 | 262.21 | 256.57 | 257.25 | 82,660 | -0.88(-0.34%) |
May 27, 2020 | 257.05 | 258.21 | 250.76 | 258.12 | 74,498 | +0.81(+0.31%) |
May 26, 2020 | 262.56 | 262.96 | 257.26 | 257.31 | 55,449 | -0.28(-0.11%) |
May 22, 2020 | 255.80 | 257.75 | 254.98 | 257.59 | 32,085 | +1.45(+0.57%) |
May 21, 2020 | 259.35 | 259.79 | 256.01 | 256.14 | 38,326 | -2.98(-1.15%) |
May 20, 2020 | 256.41 | 259.58 | 256.41 | 259.13 | 83,100 | +6.04(+2.39%) |
May 19, 2020 | 253.28 | 256.69 | 253.09 | 253.09 | 70,464 | +0.38(+0.15%) |
May 18, 2020 | 251.38 | 253.97 | 250.91 | 252.71 | 75,123 | +5.22(+2.11%) |
May 15, 2020 | 242.26 | 247.53 | 242.26 | 247.49 | 69,248 | +1.88(+0.77%) |
May 14, 2020 | 241.47 | 245.71 | 238.55 | 245.60 | 48,002 | +2.91(+1.20%) |
May 13, 2020 | 246.73 | 248.59 | 239.66 | 242.70 | 114,566 | -4.08(-1.65%) |
May 12, 2020 | 252.96 | 253.73 | 246.78 | 246.78 | 70,065 | -5.24(-2.08%) |
May 11, 2020 | 249.00 | 253.55 | 248.19 | 252.02 | 40,633 | +1.53(+0.61%) |
May 08, 2020 | 249.39 | 250.75 | 248.56 | 250.49 | 35,639 | +3.23(+1.31%) |
May 07, 2020 | 246.37 | 248.26 | 245.83 | 247.26 | 64,972 | +3.93(+1.62%) |
May 06, 2020 | 243.26 | 245.31 | 241.59 | 243.33 | 60,902 | +2.30(+0.95%) |
May 05, 2020 | 240.75 | 243.81 | 240.31 | 241.03 | 66,086 | +3.30(+1.39%) |
May 04, 2020 | 233.33 | 237.74 | 232.44 | 237.74 | 28,355 | +3.08(+1.31%) |
May 01, 2020 | 237.07 | 239.06 | 233.72 | 234.65 | 69,146 | -7.62(-3.15%) |
Apr 30, 2020 | 243.26 | 243.53 | 240.60 | 242.28 | 35,849 | -0.47(-0.19%) |
Apr 29, 2020 | 237.89 | 243.84 | 237.80 | 242.75 | 64,424 | +10.45(+4.50%) |
Apr 28, 2020 | 238.41 | 238.42 | 232.02 | 232.30 | 56,579 | -3.68(-1.56%) |
Apr 27, 2020 | 236.83 | 237.04 | 235.32 | 235.98 | 35,233 | +1.92(+0.82%) |
Apr 24, 2020 | 230.38 | 234.30 | 229.23 | 234.06 | 55,033 | +3.75(+1.63%) |
Apr 23, 2020 | 231.47 | 233.63 | 229.97 | 230.31 | 54,468 | -0.09(-0.04%) |
Apr 22, 2020 | 227.82 | 231.58 | 227.03 | 230.40 | 57,902 | +8.16(+3.67%) |
Apr 21, 2020 | 228.38 | 228.64 | 220.71 | 222.24 | 76,822 | -9.31(-4.02%) |
Apr 20, 2020 | 231.16 | 234.47 | 231.10 | 231.55 | 43,198 | -2.01(-0.86%) |
Apr 17, 2020 | 234.40 | 234.56 | 230.53 | 233.56 | 72,700 | +3.28(+1.42%) |
Apr 16, 2020 | 229.68 | 231.42 | 227.01 | 230.28 | 50,199 | +2.69(+1.18%) |
Apr 15, 2020 | 227.48 | 229.49 | 225.28 | 227.59 | 120,623 | -4.04(-1.74%) |
Apr 14, 2020 | 227.73 | 231.77 | 226.54 | 231.63 | 92,007 | +8.85(+3.97%) |
Apr 13, 2020 | 219.84 | 222.78 | 217.84 | 222.78 | 61,026 | +1.69(+0.77%) |
Apr 09, 2020 | 223.45 | 224.06 | 219.49 | 221.08 | 112,198 | +0.75(+0.34%) |
Apr 08, 2020 | 217.55 | 221.24 | 215.35 | 220.33 | 232,562 | +5.12(+2.38%) |
Apr 07, 2020 | 222.31 | 222.31 | 214.60 | 215.22 | 97,131 | +0.06(+0.03%) |
Apr 06, 2020 | 207.21 | 216.29 | 206.39 | 215.15 | 63,115 | +16.30(+8.20%) |
Apr 03, 2020 | 202.00 | 202.97 | 196.62 | 198.85 | 78,589 | -3.52(-1.74%) |
Apr 02, 2020 | 198.49 | 202.85 | 197.53 | 202.37 | 80,869 | +3.07(+1.54%) |