Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 237.23 | 240.94 | 236.91 | 239.84 | 3,931,047 | +1.82(+0.77%) |
Jun 29, 2020 | 234.54 | 238.21 | 233.40 | 238.01 | 4,029,092 | +5.14(+2.21%) |
Jun 26, 2020 | 237.77 | 238.15 | 232.24 | 232.87 | 5,732,246 | -6.57(-2.74%) |
Jun 25, 2020 | 235.62 | 239.69 | 234.43 | 239.44 | 4,614,087 | +2.61(+1.10%) |
Jun 24, 2020 | 241.09 | 241.37 | 235.25 | 236.82 | 6,335,474 | -6.39(-2.63%) |
Jun 23, 2020 | 244.45 | 244.75 | 242.77 | 243.21 | 3,163,192 | +1.10(+0.45%) |
Jun 22, 2020 | 240.65 | 242.36 | 238.73 | 242.12 | 3,012,583 | +1.41(+0.59%) |
Jun 19, 2020 | 245.73 | 245.97 | 239.60 | 240.70 | 6,292,632 | -1.76(-0.73%) |
Jun 18, 2020 | 241.16 | 243.22 | 240.30 | 242.47 | 3,496,556 | -0.34(-0.14%) |
Jun 17, 2020 | 245.40 | 245.48 | 242.29 | 242.81 | 3,935,239 | -1.85(-0.76%) |
Jun 16, 2020 | 247.70 | 247.74 | 239.91 | 244.66 | 9,929,120 | +5.07(+2.12%) |
Jun 15, 2020 | 232.12 | 240.75 | 231.01 | 239.59 | 7,967,832 | +1.49(+0.63%) |
Jun 12, 2020 | 240.19 | 241.42 | 233.18 | 238.10 | 10,585,786 | +4.37(+1.87%) |
Jun 11, 2020 | 243.11 | 244.38 | 233.13 | 233.73 | 15,341,501 | -15.86(-6.35%) |
Jun 10, 2020 | 253.36 | 254.27 | 249.59 | 249.59 | 7,028,263 | -3.94(-1.55%) |
Jun 09, 2020 | 253.40 | 255.05 | 252.37 | 253.53 | 4,988,724 | -2.69(-1.05%) |
Jun 08, 2020 | 253.09 | 256.31 | 253.09 | 256.22 | 5,024,517 | +4.40(+1.75%) |
Jun 05, 2020 | 250.77 | 254.06 | 250.20 | 251.82 | 8,482,689 | +7.61(+3.12%) |
Jun 04, 2020 | 243.32 | 245.23 | 242.41 | 244.21 | 4,232,434 | +0.15(+0.06%) |
Jun 03, 2020 | 241.45 | 244.83 | 240.81 | 244.06 | 5,581,395 | +4.93(+2.06%) |
Jun 02, 2020 | 237.92 | 239.19 | 237.14 | 239.13 | 3,268,733 | +3.64(+1.55%) |
Jun 01, 2020 | 235.35 | 237.00 | 234.35 | 235.48 | 2,237,088 | -0.34(-0.15%) |
May 29, 2020 | 234.88 | 236.78 | 232.48 | 235.83 | 5,534,429 | -0.06(-0.02%) |
May 28, 2020 | 239.15 | 239.21 | 235.45 | 235.88 | 5,349,136 | -1.32(-0.56%) |
May 27, 2020 | 235.31 | 237.22 | 232.16 | 237.20 | 5,712,043 | +5.12(+2.21%) |
May 26, 2020 | 232.63 | 233.72 | 231.74 | 232.08 | 5,248,824 | +4.98(+2.19%) |
May 22, 2020 | 227.13 | 227.30 | 225.51 | 227.10 | 2,718,476 | -0.13(-0.06%) |
May 21, 2020 | 227.72 | 229.42 | 226.17 | 227.23 | 3,633,476 | -0.66(-0.29%) |
May 20, 2020 | 227.58 | 228.68 | 226.96 | 227.89 | 3,528,614 | +3.26(+1.45%) |
May 19, 2020 | 227.63 | 228.16 | 224.49 | 224.63 | 4,744,255 | -3.44(-1.51%) |
May 18, 2020 | 225.83 | 229.25 | 225.69 | 228.07 | 5,637,541 | +8.37(+3.81%) |
May 15, 2020 | 217.16 | 220.02 | 216.46 | 219.71 | 5,187,651 | +0.58(+0.26%) |
May 14, 2020 | 212.96 | 219.14 | 211.31 | 219.13 | 7,513,676 | +3.64(+1.69%) |
May 13, 2020 | 219.33 | 219.83 | 213.83 | 215.49 | 8,108,917 | -4.87(-2.21%) |
May 12, 2020 | 225.67 | 225.97 | 220.23 | 220.36 | 6,901,659 | -4.15(-1.85%) |
May 11, 2020 | 223.69 | 225.79 | 223.07 | 224.51 | 2,953,978 | -0.98(-0.44%) |
May 08, 2020 | 224.24 | 225.66 | 223.38 | 225.49 | 4,218,312 | +4.36(+1.97%) |
May 07, 2020 | 221.44 | 223.23 | 220.80 | 221.13 | 3,668,935 | +1.90(+0.87%) |
May 06, 2020 | 222.46 | 222.64 | 218.99 | 219.23 | 3,319,963 | -1.79(-0.81%) |
May 05, 2020 | 222.16 | 223.75 | 220.94 | 221.03 | 3,388,027 | +1.28(+0.58%) |
May 04, 2020 | 217.71 | 220.06 | 216.25 | 219.75 | 4,150,860 | +0.13(+0.06%) |
May 01, 2020 | 221.75 | 222.44 | 218.90 | 219.62 | 5,103,160 | -5.50(-2.44%) |
Apr 30, 2020 | 226.03 | 226.93 | 223.91 | 225.12 | 5,309,452 | -2.99(-1.31%) |
Apr 29, 2020 | 227.21 | 229.23 | 226.03 | 228.11 | 5,395,679 | +4.96(+2.22%) |
Apr 28, 2020 | 226.78 | 226.92 | 222.47 | 223.15 | 5,076,725 | -0.21(-0.10%) |
Apr 27, 2020 | 221.32 | 224.17 | 220.71 | 223.36 | 3,922,206 | +3.23(+1.47%) |
Apr 24, 2020 | 219.00 | 220.59 | 216.77 | 220.13 | 3,859,728 | +2.56(+1.17%) |
Apr 23, 2020 | 217.98 | 221.14 | 217.35 | 217.58 | 6,870,498 | +0.28(+0.13%) |
Apr 22, 2020 | 216.96 | 218.69 | 216.02 | 217.30 | 4,668,577 | +4.21(+1.98%) |
Apr 21, 2020 | 214.12 | 215.98 | 212.34 | 213.09 | 7,091,182 | -5.94(-2.71%) |
Apr 20, 2020 | 220.51 | 223.17 | 218.68 | 219.03 | 7,941,881 | -5.36(-2.39%) |
Apr 17, 2020 | 223.62 | 224.60 | 220.52 | 224.39 | 6,400,828 | +6.68(+3.07%) |
Apr 16, 2020 | 218.04 | 218.37 | 214.78 | 217.71 | 6,528,716 | +0.24(+0.11%) |
Apr 15, 2020 | 216.91 | 218.85 | 214.98 | 217.47 | 7,366,572 | -4.25(-1.92%) |
Apr 14, 2020 | 220.81 | 222.45 | 219.13 | 221.72 | 5,815,756 | +5.29(+2.44%) |
Apr 13, 2020 | 218.70 | 218.96 | 213.66 | 216.43 | 7,292,849 | -2.94(-1.34%) |
Apr 09, 2020 | 220.02 | 222.19 | 217.49 | 219.37 | 10,181,159 | +2.60(+1.20%) |
Apr 08, 2020 | 211.97 | 217.62 | 209.84 | 216.77 | 7,526,818 | +7.15(+3.41%) |
Apr 07, 2020 | 217.82 | 218.47 | 209.48 | 209.62 | 11,705,950 | +0.06(+0.03%) |
Apr 06, 2020 | 202.54 | 210.83 | 201.78 | 209.56 | 11,133,976 | +14.74(+7.56%) |
Apr 03, 2020 | 196.79 | 198.47 | 193.05 | 194.82 | 7,204,307 | -3.11(-1.57%) |
Apr 02, 2020 | 192.70 | 198.70 | 191.66 | 197.93 | 8,877,230 | +4.24(+2.19%) |