Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 305.41 | 311.26 | 305.27 | 310.18 | 1,300,620 | +3.81(+1.24%) |
Jun 29, 2020 | 301.89 | 307.07 | 299.07 | 306.37 | 1,166,774 | +7.28(+2.44%) |
Jun 26, 2020 | 303.42 | 304.19 | 298.55 | 299.08 | 1,355,150 | -6.17(-2.02%) |
Jun 25, 2020 | 299.76 | 305.36 | 297.55 | 305.25 | 1,181,528 | +4.00(+1.33%) |
Jun 24, 2020 | 308.71 | 309.07 | 298.04 | 301.25 | 1,643,007 | -10.65(-3.41%) |
Jun 23, 2020 | 315.97 | 315.99 | 311.44 | 311.89 | 1,469,355 | +0.49(+0.16%) |
Jun 22, 2020 | 309.60 | 312.15 | 305.49 | 311.41 | 890,326 | +0.80(+0.26%) |
Jun 19, 2020 | 316.63 | 317.00 | 308.05 | 310.60 | 1,653,295 | -1.27(-0.41%) |
Jun 18, 2020 | 310.04 | 315.02 | 308.82 | 311.87 | 1,010,410 | -0.85(-0.27%) |
Jun 17, 2020 | 317.94 | 318.21 | 312.25 | 312.72 | 1,071,690 | -4.43(-1.40%) |
Jun 16, 2020 | 322.43 | 322.87 | 312.01 | 317.15 | 1,898,313 | +6.30(+2.03%) |
Jun 15, 2020 | 296.72 | 312.38 | 295.47 | 310.85 | 2,752,735 | +4.92(+1.61%) |
Jun 12, 2020 | 309.95 | 312.02 | 297.51 | 305.94 | 4,935,373 | +6.01(+2.00%) |
Jun 11, 2020 | 310.45 | 311.43 | 299.17 | 299.93 | 2,120,202 | -23.13(-7.16%) |
Jun 10, 2020 | 331.21 | 331.21 | 322.04 | 323.06 | 1,617,718 | -8.24(-2.49%) |
Jun 09, 2020 | 333.11 | 333.87 | 329.43 | 331.30 | 1,326,868 | -7.09(-2.09%) |
Jun 08, 2020 | 335.61 | 338.40 | 334.95 | 338.38 | 1,221,314 | +6.42(+1.93%) |
Jun 05, 2020 | 336.12 | 337.37 | 331.26 | 331.96 | 1,946,709 | +10.18(+3.16%) |
Jun 04, 2020 | 319.88 | 323.31 | 318.01 | 321.78 | 1,554,160 | +0.09(+0.03%) |
Jun 03, 2020 | 317.04 | 322.79 | 317.04 | 321.69 | 1,979,183 | +8.66(+2.77%) |
Jun 02, 2020 | 312.25 | 313.85 | 310.18 | 313.03 | 1,295,964 | +2.77(+0.89%) |
Jun 01, 2020 | 307.55 | 312.05 | 305.89 | 310.25 | 1,048,128 | +3.95(+1.29%) |
May 29, 2020 | 305.94 | 308.07 | 302.44 | 306.30 | 1,827,251 | -1.73(-0.56%) |
May 28, 2020 | 315.66 | 315.68 | 307.10 | 308.03 | 1,490,281 | -4.58(-1.47%) |
May 27, 2020 | 310.52 | 312.89 | 303.41 | 312.62 | 1,590,440 | +7.92(+2.60%) |
May 26, 2020 | 304.98 | 306.89 | 303.91 | 304.70 | 1,617,252 | +10.31(+3.50%) |
May 22, 2020 | 294.41 | 295.18 | 291.47 | 294.39 | 1,013,926 | -0.27(-0.09%) |
May 21, 2020 | 293.28 | 295.74 | 291.20 | 294.66 | 1,139,377 | +1.44(+0.49%) |
May 20, 2020 | 292.02 | 295.12 | 291.70 | 293.22 | 1,446,470 | +6.23(+2.17%) |
May 19, 2020 | 290.17 | 293.45 | 286.93 | 286.99 | 1,475,924 | -4.01(-1.38%) |
May 18, 2020 | 285.30 | 292.42 | 284.98 | 291.00 | 2,617,706 | +16.62(+6.06%) |
May 15, 2020 | 269.98 | 275.14 | 267.85 | 274.38 | 1,291,788 | +2.22(+0.82%) |
May 14, 2020 | 263.75 | 272.28 | 259.03 | 272.16 | 1,737,432 | +3.03(+1.13%) |
May 13, 2020 | 276.50 | 276.87 | 266.43 | 269.13 | 1,738,119 | -9.47(-3.40%) |
May 12, 2020 | 290.47 | 291.02 | 278.50 | 278.60 | 1,903,357 | -10.66(-3.69%) |
May 11, 2020 | 287.19 | 291.31 | 285.15 | 289.26 | 1,796,082 | -2.03(-0.70%) |
May 08, 2020 | 285.84 | 291.43 | 285.07 | 291.29 | 1,718,185 | +10.07(+3.58%) |
May 07, 2020 | 280.11 | 284.16 | 280.11 | 281.22 | 1,576,737 | +4.56(+1.65%) |
May 06, 2020 | 280.55 | 281.55 | 276.27 | 276.65 | 1,435,889 | -2.14(-0.77%) |
May 05, 2020 | 280.60 | 284.58 | 278.16 | 278.80 | 1,373,253 | +2.65(+0.96%) |
May 04, 2020 | 272.80 | 276.44 | 270.18 | 276.15 | 1,519,097 | +0.34(+0.12%) |
May 01, 2020 | 279.46 | 280.00 | 272.92 | 275.81 | 1,765,212 | -9.80(-3.43%) |
Apr 30, 2020 | 288.93 | 289.87 | 285.32 | 285.61 | 2,018,972 | -9.16(-3.11%) |
Apr 29, 2020 | 290.90 | 296.89 | 289.27 | 294.77 | 1,638,120 | +11.89(+4.20%) |
Apr 28, 2020 | 286.46 | 288.57 | 280.19 | 282.88 | 1,679,994 | +2.95(+1.05%) |
Apr 27, 2020 | 271.37 | 281.43 | 271.06 | 279.93 | 1,518,395 | +11.19(+4.17%) |
Apr 24, 2020 | 267.16 | 270.22 | 264.14 | 268.74 | 805,556 | +3.48(+1.31%) |
Apr 23, 2020 | 264.09 | 269.36 | 263.37 | 265.26 | 1,122,800 | +3.24(+1.24%) |
Apr 22, 2020 | 264.30 | 265.38 | 260.63 | 262.02 | 754,959 | +3.54(+1.37%) |
Apr 21, 2020 | 259.93 | 262.17 | 256.85 | 258.48 | 855,768 | -7.04(-2.65%) |
Apr 20, 2020 | 265.96 | 270.80 | 264.50 | 265.52 | 1,217,997 | -5.12(-1.89%) |
Apr 17, 2020 | 271.00 | 273.20 | 268.06 | 270.63 | 1,730,886 | +9.23(+3.53%) |
Apr 16, 2020 | 262.57 | 263.23 | 256.74 | 261.40 | 1,383,289 | -0.23(-0.09%) |
Apr 15, 2020 | 263.17 | 264.63 | 260.23 | 261.63 | 859,060 | -10.70(-3.93%) |
Apr 14, 2020 | 273.19 | 275.93 | 269.40 | 272.33 | 1,000,756 | +5.62(+2.11%) |
Apr 13, 2020 | 273.26 | 274.56 | 263.62 | 266.71 | 2,013,636 | -8.57(-3.11%) |
Apr 09, 2020 | 273.02 | 279.53 | 270.86 | 275.28 | 1,842,157 | +9.05(+3.40%) |
Apr 08, 2020 | 257.21 | 267.73 | 254.51 | 266.23 | 2,437,931 | +12.94(+5.11%) |
Apr 07, 2020 | 259.82 | 265.71 | 252.93 | 253.30 | 1,266,359 | +2.91(+1.16%) |
Apr 06, 2020 | 241.09 | 251.20 | 241.09 | 250.38 | 1,240,649 | +18.81(+8.12%) |
Apr 03, 2020 | 237.07 | 239.62 | 229.18 | 231.58 | 1,183,771 | -6.39(-2.69%) |
Apr 02, 2020 | 235.31 | 244.14 | 232.11 | 237.97 | 1,683,814 | +2.67(+1.13%) |