Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 403.94 | 409.77 | 398.51 | 402.68 | 5,205 | +1.65(+0.41%) |
Jun 29, 2020 | 396.38 | 404.14 | 388.71 | 401.04 | 2,912 | +1.36(+0.34%) |
Jun 26, 2020 | 407.92 | 408.99 | 394.76 | 399.68 | 2,968 | -6.99(-1.72%) |
Jun 25, 2020 | 400.26 | 406.66 | 395.41 | 406.66 | 5,555 | +2.91(+0.72%) |
Jun 24, 2020 | 410.35 | 413.65 | 392.98 | 403.75 | 24,356 | -11.06(-2.67%) |
Jun 23, 2020 | 412.58 | 419.76 | 412.39 | 414.81 | 6,519 | +16.06(+4.03%) |
Jun 22, 2020 | 404.04 | 404.04 | 391.91 | 398.75 | 5,557 | -1.50(-0.38%) |
Jun 19, 2020 | 402.20 | 410.45 | 398.32 | 400.26 | 13,294 | +9.70(+2.48%) |
Jun 18, 2020 | 385.02 | 394.14 | 384.25 | 390.55 | 7,104 | +5.24(+1.36%) |
Jun 17, 2020 | 372.60 | 388.74 | 372.60 | 385.31 | 31,904 | +17.95(+4.89%) |
Jun 16, 2020 | 378.43 | 381.92 | 359.70 | 367.36 | 12,369 | +13.88(+3.93%) |
Jun 15, 2020 | 327.87 | 355.52 | 327.87 | 353.49 | 4,944 | +13.20(+3.88%) |
Jun 12, 2020 | 339.81 | 345.34 | 329.91 | 340.29 | 7,049 | +13.39(+4.10%) |
Jun 11, 2020 | 336.41 | 340.58 | 325.83 | 326.90 | 8,176 | -24.55(-6.99%) |
Jun 10, 2020 | 341.26 | 353.10 | 341.26 | 351.45 | 8,365 | +19.60(+5.91%) |
Jun 09, 2020 | 330.59 | 334.76 | 328.84 | 331.85 | 1,840 | -6.21(-1.84%) |
Jun 08, 2020 | 343.98 | 347.23 | 333.11 | 338.06 | 2,845 | -5.34(-1.56%) |
Jun 05, 2020 | 336.51 | 346.11 | 335.44 | 343.40 | 5,627 | +14.85(+4.52%) |
Jun 04, 2020 | 332.24 | 337.96 | 325.25 | 328.55 | 6,006 | -5.92(-1.77%) |
Jun 03, 2020 | 323.60 | 335.63 | 323.60 | 334.47 | 11,356 | +18.24(+5.77%) |
Jun 02, 2020 | 306.33 | 317.88 | 305.94 | 316.23 | 7,761 | +13.97(+4.62%) |
Jun 01, 2020 | 293.04 | 303.26 | 291.48 | 302.25 | 5,462 | +10.48(+3.59%) |
May 29, 2020 | 274.89 | 292.65 | 272.18 | 291.77 | 10,254 | +23.00(+8.56%) |
May 28, 2020 | 273.63 | 276.93 | 267.42 | 268.78 | 3,229 | -7.86(-2.84%) |
May 27, 2020 | 284.50 | 284.50 | 269.17 | 276.64 | 4,059 | -5.24(-1.86%) |
May 26, 2020 | 281.30 | 289.93 | 281.30 | 281.88 | 12,568 | +22.03(+8.48%) |
May 22, 2020 | 264.31 | 266.55 | 257.13 | 259.85 | 10,007 | -22.61(-8.00%) |
May 21, 2020 | 281.98 | 285.56 | 276.25 | 282.46 | 16,707 | -11.84(-4.02%) |
May 20, 2020 | 307.40 | 308.46 | 284.30 | 294.30 | 7,951 | -3.59(-1.21%) |
May 19, 2020 | 300.99 | 308.85 | 297.50 | 297.89 | 8,540 | +0.97(+0.33%) |
May 18, 2020 | 285.47 | 298.18 | 284.60 | 296.92 | 7,735 | +25.13(+9.25%) |
May 15, 2020 | 261.99 | 272.03 | 261.99 | 271.79 | 2,854 | +3.59(+1.34%) |
May 14, 2020 | 260.14 | 268.78 | 251.57 | 268.20 | 4,126 | +0.78(+0.29%) |
May 13, 2020 | 273.73 | 278.82 | 262.62 | 267.42 | 6,810 | +3.01(+1.14%) |
May 12, 2020 | 265.96 | 276.15 | 264.41 | 264.41 | 5,112 | +0.48(+0.18%) |
May 11, 2020 | 262.76 | 266.31 | 261.69 | 263.93 | 3,410 | -0.29(-0.11%) |
May 08, 2020 | 255.19 | 264.84 | 255.16 | 264.22 | 7,677 | +19.21(+7.84%) |
May 07, 2020 | 244.13 | 245.39 | 241.61 | 245.01 | 4,925 | +6.40(+2.68%) |
May 06, 2020 | 241.90 | 244.91 | 238.50 | 238.60 | 1,119 | +4.75(+2.03%) |
May 05, 2020 | 234.43 | 241.03 | 233.27 | 233.85 | 2,246 | +7.96(+3.52%) |
May 04, 2020 | 223.85 | 227.44 | 221.53 | 225.89 | 4,988 | +3.69(+1.66%) |
May 01, 2020 | 236.18 | 236.85 | 220.65 | 222.20 | 8,667 | -27.66(-11.07%) |
Apr 30, 2020 | 254.66 | 259.42 | 245.16 | 249.86 | 2,255 | -8.54(-3.30%) |
Apr 29, 2020 | 253.45 | 258.69 | 252.09 | 258.40 | 5,636 | +12.81(+5.22%) |
Apr 28, 2020 | 262.08 | 262.08 | 245.01 | 245.59 | 3,582 | -8.05(-3.18%) |
Apr 27, 2020 | 249.86 | 255.00 | 249.76 | 253.64 | 3,444 | +9.68(+3.97%) |
Apr 24, 2020 | 248.50 | 248.50 | 238.81 | 243.96 | 3,431 | -1.08(-0.44%) |
Apr 23, 2020 | 253.69 | 253.69 | 243.36 | 245.03 | 3,403 | -9.00(-3.54%) |
Apr 22, 2020 | 255.97 | 258.30 | 253.74 | 254.03 | 2,281 | +10.19(+4.18%) |
Apr 21, 2020 | 249.57 | 249.76 | 238.50 | 243.84 | 3,350 | -13.06(-5.09%) |
Apr 20, 2020 | 252.19 | 263.93 | 252.19 | 256.91 | 3,544 | +2.03(+0.80%) |
Apr 17, 2020 | 261.99 | 262.08 | 251.31 | 254.88 | 5,359 | -1.00(-0.39%) |
Apr 16, 2020 | 248.21 | 255.87 | 248.21 | 255.87 | 3,895 | +14.94(+6.20%) |
Apr 15, 2020 | 232.78 | 243.06 | 232.78 | 240.93 | 1,921 | +0.29(+0.12%) |
Apr 14, 2020 | 238.89 | 245.10 | 238.89 | 240.64 | 4,597 | +12.42(+5.44%) |
Apr 13, 2020 | 224.92 | 230.01 | 224.17 | 228.22 | 2,407 | +1.23(+0.54%) |
Apr 09, 2020 | 229.97 | 237.05 | 224.48 | 226.99 | 7,049 | +2.07(+0.92%) |
Apr 08, 2020 | 227.64 | 228.52 | 219.29 | 224.92 | 8,157 | -8.26(-3.54%) |
Apr 07, 2020 | 238.41 | 240.64 | 230.09 | 233.18 | 19,275 | +6.37(+2.81%) |
Apr 06, 2020 | 224.92 | 227.34 | 219.96 | 226.81 | 6,141 | +18.67(+8.97%) |
Apr 03, 2020 | 215.41 | 216.19 | 206.78 | 208.14 | 4,668 | -7.66(-3.55%) |
Apr 02, 2020 | 208.52 | 218.07 | 206.87 | 215.80 | 4,267 | +5.63(+2.68%) |