Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 353.87 | 355.91 | 348.69 | 354.39 | 784,743 | +0.26(+0.07%) |
Jun 29, 2020 | 350.29 | 355.26 | 347.25 | 354.13 | 505,846 | +3.22(+0.92%) |
Jun 26, 2020 | 359.29 | 359.97 | 349.53 | 350.91 | 829,381 | -7.57(-2.11%) |
Jun 25, 2020 | 358.50 | 360.94 | 354.28 | 358.48 | 503,720 | -1.71(-0.47%) |
Jun 24, 2020 | 362.52 | 366.33 | 357.63 | 360.19 | 573,009 | -1.99(-0.55%) |
Jun 23, 2020 | 372.00 | 372.66 | 361.45 | 362.17 | 498,088 | -6.79(-1.84%) |
Jun 22, 2020 | 361.68 | 371.33 | 360.73 | 368.96 | 557,651 | +5.97(+1.64%) |
Jun 19, 2020 | 365.30 | 365.48 | 358.37 | 363.00 | 936,859 | +2.74(+0.76%) |
Jun 18, 2020 | 365.41 | 366.09 | 358.77 | 360.25 | 482,412 | -4.91(-1.34%) |
Jun 17, 2020 | 360.05 | 367.25 | 359.47 | 365.17 | 702,638 | +5.57(+1.55%) |
Jun 16, 2020 | 364.57 | 365.65 | 355.94 | 359.59 | 804,712 | -2.94(-0.81%) |
Jun 15, 2020 | 361.23 | 363.26 | 353.80 | 362.53 | 965,131 | -0.22(-0.06%) |
Jun 12, 2020 | 369.63 | 371.42 | 351.05 | 362.75 | 1,086,660 | -3.70(-1.01%) |
Jun 11, 2020 | 370.48 | 378.13 | 365.87 | 366.45 | 821,445 | -9.12(-2.43%) |
Jun 10, 2020 | 366.92 | 376.23 | 364.17 | 375.57 | 886,817 | +9.67(+2.64%) |
Jun 09, 2020 | 360.85 | 368.96 | 358.94 | 365.90 | 855,087 | +6.13(+1.70%) |
Jun 08, 2020 | 355.93 | 361.43 | 355.00 | 359.78 | 669,397 | -0.56(-0.16%) |
Jun 05, 2020 | 365.39 | 366.02 | 355.99 | 360.34 | 747,507 | -6.10(-1.66%) |
Jun 04, 2020 | 373.74 | 377.53 | 363.33 | 366.44 | 728,793 | -7.05(-1.89%) |
Jun 03, 2020 | 370.48 | 374.31 | 368.57 | 373.49 | 636,750 | +5.06(+1.37%) |
Jun 02, 2020 | 370.13 | 370.95 | 364.86 | 368.43 | 689,653 | +1.23(+0.33%) |
Jun 01, 2020 | 369.13 | 377.56 | 366.84 | 367.21 | 1,015,900 | -2.16(-0.59%) |
May 29, 2020 | 354.45 | 370.01 | 353.96 | 369.37 | 1,173,073 | +19.42(+5.55%) |
May 28, 2020 | 359.91 | 359.91 | 349.01 | 349.95 | 724,973 | -8.06(-2.25%) |
May 27, 2020 | 348.19 | 359.19 | 344.65 | 358.01 | 1,343,385 | +13.22(+3.83%) |
May 26, 2020 | 358.94 | 359.35 | 344.76 | 344.79 | 904,650 | -11.43(-3.21%) |
May 22, 2020 | 360.39 | 362.10 | 351.85 | 356.22 | 668,327 | -3.01(-0.84%) |
May 21, 2020 | 361.29 | 362.63 | 357.06 | 359.22 | 463,520 | -1.91(-0.53%) |
May 20, 2020 | 357.08 | 361.29 | 355.82 | 361.14 | 787,735 | +6.92(+1.95%) |
May 19, 2020 | 347.50 | 356.42 | 345.98 | 354.22 | 647,061 | +5.28(+1.51%) |
May 18, 2020 | 362.57 | 362.57 | 345.65 | 348.94 | 1,063,144 | -11.05(-3.07%) |
May 15, 2020 | 356.25 | 360.03 | 353.65 | 359.99 | 610,666 | +0.03(+0.01%) |
May 14, 2020 | 367.49 | 369.50 | 356.61 | 359.96 | 774,432 | -8.57(-2.32%) |
May 13, 2020 | 363.52 | 368.89 | 360.45 | 368.53 | 1,122,919 | +6.72(+1.86%) |
May 12, 2020 | 364.35 | 365.89 | 359.30 | 361.81 | 939,354 | +0.43(+0.12%) |
May 11, 2020 | 353.39 | 366.39 | 349.45 | 361.38 | 10,736,321 | +8.02(+2.27%) |
May 08, 2020 | 353.73 | 357.73 | 349.52 | 353.35 | 982,748 | +1.86(+0.53%) |
May 07, 2020 | 355.16 | 356.09 | 348.59 | 351.50 | 1,370,793 | -4.91(-1.38%) |
May 06, 2020 | 353.80 | 363.36 | 353.80 | 356.41 | 967,690 | +0.80(+0.23%) |
May 05, 2020 | 346.97 | 356.93 | 341.86 | 355.60 | 812,085 | +11.83(+3.44%) |
May 04, 2020 | 341.05 | 346.10 | 340.90 | 343.77 | 654,359 | +1.72(+0.50%) |
May 01, 2020 | 343.36 | 349.03 | 340.93 | 342.05 | 829,612 | -4.43(-1.28%) |
Apr 30, 2020 | 347.84 | 354.40 | 346.48 | 346.48 | 967,011 | -0.08(-0.02%) |
Apr 29, 2020 | 340.81 | 351.62 | 334.19 | 346.56 | 906,599 | +5.74(+1.69%) |
Apr 28, 2020 | 348.46 | 349.91 | 339.51 | 340.81 | 946,866 | -5.76(-1.66%) |
Apr 27, 2020 | 353.86 | 358.63 | 346.14 | 346.58 | 827,178 | -5.04(-1.43%) |
Apr 24, 2020 | 353.23 | 358.92 | 348.38 | 351.61 | 1,081,984 | -2.25(-0.64%) |
Apr 23, 2020 | 363.69 | 363.88 | 343.68 | 353.86 | 2,187,954 | -13.51(-3.68%) |
Apr 22, 2020 | 357.38 | 371.29 | 354.22 | 367.37 | 1,457,389 | +17.74(+5.07%) |
Apr 21, 2020 | 354.67 | 361.23 | 344.86 | 349.63 | 727,187 | -5.04(-1.42%) |
Apr 20, 2020 | 349.09 | 358.23 | 349.09 | 354.67 | 881,390 | +7.19(+2.07%) |
Apr 17, 2020 | 347.10 | 350.38 | 340.24 | 347.48 | 747,612 | +2.39(+0.69%) |
Apr 16, 2020 | 343.73 | 347.50 | 341.40 | 345.08 | 900,465 | +5.60(+1.65%) |
Apr 15, 2020 | 339.93 | 345.19 | 338.31 | 339.48 | 734,616 | -3.49(-1.02%) |
Apr 14, 2020 | 348.89 | 350.26 | 338.15 | 342.97 | 745,353 | +2.99(+0.88%) |
Apr 13, 2020 | 329.84 | 342.69 | 324.25 | 339.98 | 788,809 | +11.01(+3.35%) |
Apr 09, 2020 | 333.15 | 337.18 | 325.99 | 328.97 | 670,208 | -0.18(-0.06%) |
Apr 08, 2020 | 324.42 | 330.24 | 318.97 | 329.15 | 718,866 | +9.45(+2.96%) |
Apr 07, 2020 | 332.46 | 336.89 | 319.57 | 319.70 | 770,652 | -4.37(-1.35%) |
Apr 06, 2020 | 325.49 | 326.29 | 316.32 | 324.07 | 841,466 | +9.85(+3.14%) |
Apr 03, 2020 | 318.79 | 323.92 | 311.22 | 314.22 | 597,400 | -5.00(-1.57%) |
Apr 02, 2020 | 316.12 | 326.99 | 307.78 | 319.22 | 806,735 | -0.31(-0.10%) |