Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 311.37 | 320.05 | 310.21 | 318.98 | 1,883,442 | +7.93(+2.55%) |
Jun 29, 2020 | 314.79 | 314.79 | 308.10 | 311.06 | 1,340,939 | -0.30(-0.10%) |
Jun 26, 2020 | 314.55 | 317.48 | 310.91 | 311.36 | 2,648,160 | -6.02(-1.90%) |
Jun 25, 2020 | 308.24 | 317.79 | 305.93 | 317.38 | 1,086,515 | +9.54(+3.10%) |
Jun 24, 2020 | 314.21 | 316.04 | 306.32 | 307.84 | 1,340,925 | -10.25(-3.22%) |
Jun 23, 2020 | 319.05 | 321.95 | 316.59 | 318.09 | 919,239 | +2.13(+0.67%) |
Jun 22, 2020 | 313.40 | 316.51 | 310.55 | 315.96 | 1,374,160 | +2.55(+0.81%) |
Jun 19, 2020 | 321.69 | 322.39 | 311.05 | 313.42 | 1,996,191 | -2.98(-0.94%) |
Jun 18, 2020 | 314.20 | 317.33 | 313.02 | 316.40 | 750,207 | +0.47(+0.15%) |
Jun 17, 2020 | 316.21 | 319.08 | 314.79 | 315.93 | 926,212 | +1.35(+0.43%) |
Jun 16, 2020 | 319.49 | 319.49 | 308.90 | 314.58 | 949,113 | +5.11(+1.65%) |
Jun 15, 2020 | 300.12 | 310.68 | 298.30 | 309.47 | 1,030,847 | +2.65(+0.86%) |
Jun 12, 2020 | 304.39 | 308.08 | 300.12 | 306.81 | 1,207,052 | +9.56(+3.22%) |
Jun 11, 2020 | 314.65 | 315.79 | 296.74 | 297.25 | 1,718,250 | -23.38(-7.29%) |
Jun 10, 2020 | 318.50 | 323.45 | 315.73 | 320.63 | 1,173,740 | +3.46(+1.09%) |
Jun 09, 2020 | 318.75 | 320.32 | 316.26 | 317.17 | 998,363 | -4.23(-1.32%) |
Jun 08, 2020 | 320.34 | 322.47 | 315.51 | 321.40 | 1,153,556 | -1.35(-0.42%) |
Jun 05, 2020 | 321.89 | 324.00 | 319.12 | 322.75 | 1,572,287 | +5.79(+1.83%) |
Jun 04, 2020 | 320.55 | 322.97 | 314.01 | 316.96 | 1,248,843 | -5.80(-1.80%) |
Jun 03, 2020 | 319.60 | 323.98 | 316.21 | 322.76 | 1,093,775 | +5.82(+1.84%) |
Jun 02, 2020 | 315.44 | 317.38 | 313.01 | 316.94 | 1,322,280 | +0.07(+0.02%) |
Jun 01, 2020 | 315.66 | 319.07 | 313.07 | 316.87 | 921,662 | +2.21(+0.70%) |
May 29, 2020 | 310.41 | 315.62 | 308.21 | 314.67 | 1,999,496 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.21 | 304.77 | 308.64 | 1,992,109 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.32 | 305.38 | 1,221,821 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,125 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.08 | 301.28 | 643,332 | +1.06(+0.35%) |
May 21, 2020 | 303.62 | 306.06 | 298.74 | 300.21 | 750,685 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.34 | 829,378 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.53 | 1,281,219 | -0.52(-0.17%) |
May 18, 2020 | 300.49 | 305.52 | 300.08 | 301.06 | 1,835,273 | +8.20(+2.80%) |
May 15, 2020 | 288.26 | 294.29 | 287.24 | 292.85 | 2,029,575 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,639 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.21 | 282.08 | 284.41 | 1,700,152 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,546 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.71 | 290.48 | 1,248,373 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,825 | +2.00(+0.70%) |
May 07, 2020 | 284.55 | 287.67 | 282.98 | 285.55 | 1,327,693 | +6.01(+2.15%) |
May 06, 2020 | 284.81 | 287.35 | 279.12 | 279.54 | 911,979 | -5.84(-2.05%) |
May 05, 2020 | 279.79 | 288.42 | 278.55 | 285.38 | 1,086,578 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,491 | -0.28(-0.10%) |
May 01, 2020 | 277.91 | 279.22 | 274.45 | 276.35 | 1,192,364 | -6.59(-2.33%) |
Apr 30, 2020 | 279.45 | 285.08 | 278.72 | 282.94 | 1,983,850 | -1.49(-0.52%) |
Apr 29, 2020 | 292.97 | 293.48 | 283.46 | 284.43 | 1,818,820 | -1.36(-0.48%) |
Apr 28, 2020 | 289.82 | 297.94 | 282.58 | 285.79 | 2,119,989 | +4.48(+1.59%) |
Apr 27, 2020 | 276.74 | 282.14 | 275.51 | 281.31 | 1,335,016 | +7.00(+2.55%) |
Apr 24, 2020 | 273.02 | 274.87 | 270.87 | 274.30 | 1,163,898 | +4.23(+1.57%) |
Apr 23, 2020 | 267.40 | 271.75 | 266.66 | 270.07 | 1,759,131 | +3.43(+1.29%) |
Apr 22, 2020 | 263.45 | 267.99 | 260.26 | 266.64 | 1,151,307 | +8.48(+3.29%) |
Apr 21, 2020 | 262.05 | 264.27 | 256.90 | 258.16 | 1,921,373 | -11.54(-4.28%) |
Apr 20, 2020 | 268.42 | 271.14 | 267.11 | 269.70 | 1,566,075 | -3.30(-1.21%) |
Apr 17, 2020 | 273.09 | 276.89 | 268.84 | 273.00 | 2,761,411 | +7.77(+2.93%) |
Apr 16, 2020 | 264.88 | 266.77 | 261.70 | 265.23 | 1,309,822 | +1.26(+0.48%) |
Apr 15, 2020 | 261.03 | 265.59 | 258.07 | 263.98 | 1,649,968 | -3.95(-1.47%) |
Apr 14, 2020 | 266.25 | 269.52 | 262.05 | 267.93 | 2,679,643 | +8.60(+3.32%) |
Apr 13, 2020 | 270.01 | 270.89 | 258.30 | 259.33 | 3,002,286 | -14.60(-5.33%) |
Apr 09, 2020 | 254.03 | 275.21 | 254.03 | 273.93 | 2,836,768 | +21.29(+8.43%) |
Apr 08, 2020 | 250.69 | 253.20 | 246.56 | 252.63 | 1,372,742 | +5.26(+2.13%) |
Apr 07, 2020 | 255.87 | 256.24 | 247.06 | 247.37 | 1,737,528 | +0.22(+0.09%) |
Apr 06, 2020 | 239.81 | 248.57 | 235.68 | 247.15 | 2,204,026 | +16.45(+7.13%) |
Apr 03, 2020 | 230.24 | 233.28 | 228.01 | 230.70 | 2,295,396 | -2.45(-1.05%) |
Apr 02, 2020 | 225.42 | 233.50 | 222.30 | 233.15 | 1,796,567 | +6.77(+2.99%) |