Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 426.68 | 436.91 | 423.86 | 435.31 | 2,944,829 | +11.11(+2.62%) |
Jun 29, 2020 | 427.11 | 428.48 | 416.03 | 424.20 | 2,623,573 | -2.72(-0.64%) |
Jun 26, 2020 | 436.00 | 438.18 | 424.71 | 426.92 | 3,829,700 | -10.03(-2.30%) |
Jun 25, 2020 | 430.01 | 437.99 | 427.58 | 436.95 | 2,272,622 | +5.27(+1.22%) |
Jun 24, 2020 | 440.00 | 442.67 | 427.47 | 431.68 | 3,327,197 | -8.87(-2.01%) |
Jun 23, 2020 | 440.07 | 446.15 | 436.01 | 440.55 | 3,065,629 | +1.91(+0.44%) |
Jun 22, 2020 | 428.96 | 438.95 | 428.54 | 438.64 | 3,155,928 | +10.63(+2.48%) |
Jun 19, 2020 | 423.76 | 429.27 | 419.65 | 428.01 | 3,931,500 | +7.55(+1.80%) |
Jun 18, 2020 | 413.50 | 420.84 | 413.00 | 420.46 | 2,576,806 | +6.97(+1.69%) |
Jun 17, 2020 | 414.00 | 417.46 | 411.36 | 413.49 | 2,111,905 | +1.82(+0.44%) |
Jun 16, 2020 | 407.83 | 414.68 | 405.48 | 411.67 | 3,765,477 | +10.33(+2.57%) |
Jun 15, 2020 | 398.80 | 406.11 | 397.00 | 401.34 | 3,782,979 | -5.20(-1.28%) |
Jun 12, 2020 | 409.30 | 411.72 | 395.41 | 406.54 | 8,332,500 | +18.87(+4.87%) |
Jun 11, 2020 | 399.10 | 404.20 | 387.37 | 387.67 | 4,115,386 | -19.15(-4.71%) |
Jun 10, 2020 | 399.59 | 409.98 | 399.49 | 406.82 | 3,610,482 | +9.66(+2.43%) |
Jun 09, 2020 | 397.03 | 402.31 | 394.15 | 397.16 | 2,278,172 | -0.62(-0.16%) |
Jun 08, 2020 | 391.00 | 398.10 | 385.84 | 397.78 | 2,592,037 | +4.88(+1.24%) |
Jun 05, 2020 | 384.64 | 396.17 | 382.00 | 392.90 | 2,793,900 | +7.10(+1.84%) |
Jun 04, 2020 | 389.50 | 395.72 | 382.28 | 385.80 | 2,422,851 | -4.12(-1.06%) |
Jun 03, 2020 | 390.82 | 391.14 | 387.46 | 389.92 | 2,536,419 | -0.52(-0.13%) |
Jun 02, 2020 | 389.92 | 390.91 | 382.03 | 390.44 | 2,508,433 | +0.76(+0.20%) |
Jun 01, 2020 | 387.08 | 389.99 | 382.89 | 389.68 | 2,035,018 | +3.08(+0.80%) |
May 29, 2020 | 382.62 | 389.05 | 377.07 | 386.60 | 5,937,400 | +6.77(+1.78%) |
May 28, 2020 | 372.50 | 386.90 | 372.50 | 379.83 | 2,903,735 | +4.66(+1.24%) |
May 27, 2020 | 373.24 | 375.70 | 361.44 | 375.17 | 3,553,192 | -1.46(-0.39%) |
May 26, 2020 | 391.00 | 391.27 | 374.81 | 376.63 | 3,525,545 | -8.63(-2.24%) |
May 22, 2020 | 381.39 | 386.52 | 380.95 | 385.26 | 1,688,100 | +3.51(+0.92%) |
May 21, 2020 | 382.00 | 385.12 | 380.60 | 381.75 | 2,261,312 | -1.88(-0.49%) |
May 20, 2020 | 377.21 | 384.40 | 377.06 | 383.63 | 2,824,830 | +11.43(+3.07%) |
May 19, 2020 | 369.88 | 376.00 | 368.89 | 372.20 | 2,753,535 | +4.23(+1.15%) |
May 18, 2020 | 371.59 | 375.49 | 367.21 | 367.97 | 2,352,192 | +2.67(+0.73%) |
May 15, 2020 | 351.57 | 365.48 | 351.53 | 365.30 | 2,626,900 | +9.91(+2.79%) |
May 14, 2020 | 354.00 | 357.00 | 348.01 | 355.39 | 2,751,862 | -3.17(-0.88%) |
May 13, 2020 | 366.45 | 367.43 | 352.71 | 358.56 | 3,365,257 | -6.54(-1.79%) |
May 12, 2020 | 371.46 | 372.72 | 364.55 | 365.10 | 2,070,291 | -6.32(-1.70%) |
May 11, 2020 | 365.84 | 373.63 | 364.50 | 371.42 | 2,266,208 | +3.91(+1.06%) |
May 08, 2020 | 370.00 | 371.10 | 365.41 | 367.51 | 2,548,300 | +0.73(+0.20%) |
May 07, 2020 | 368.82 | 369.50 | 365.50 | 366.78 | 2,465,937 | +4.26(+1.18%) |
May 06, 2020 | 357.92 | 366.79 | 357.13 | 362.52 | 2,319,154 | +6.39(+1.79%) |
May 05, 2020 | 353.38 | 359.70 | 352.39 | 356.13 | 2,377,535 | +6.13(+1.75%) |
May 04, 2020 | 340.74 | 350.60 | 340.00 | 350.00 | 2,372,279 | +6.16(+1.79%) |
May 01, 2020 | 347.24 | 350.31 | 340.26 | 343.84 | 2,578,600 | -9.80(-2.77%) |
Apr 30, 2020 | 348.01 | 356.23 | 346.55 | 353.64 | 3,901,889 | +4.47(+1.28%) |
Apr 29, 2020 | 339.53 | 351.25 | 335.44 | 349.17 | 5,005,345 | +15.72(+4.71%) |
Apr 28, 2020 | 353.09 | 353.45 | 332.57 | 333.45 | 3,894,756 | -15.05(-4.32%) |
Apr 27, 2020 | 348.80 | 349.96 | 345.12 | 348.50 | 2,375,348 | +4.40(+1.28%) |
Apr 24, 2020 | 338.00 | 344.70 | 333.50 | 344.10 | 2,146,100 | +8.73(+2.60%) |
Apr 23, 2020 | 338.90 | 341.75 | 334.80 | 335.37 | 2,120,050 | -1.40(-0.42%) |
Apr 22, 2020 | 337.41 | 339.38 | 332.80 | 336.77 | 2,231,641 | +7.78(+2.36%) |
Apr 21, 2020 | 340.90 | 342.76 | 325.21 | 328.99 | 3,548,098 | -15.89(-4.61%) |
Apr 20, 2020 | 340.79 | 348.50 | 338.75 | 344.88 | 2,771,688 | +0.77(+0.22%) |
Apr 17, 2020 | 350.09 | 350.38 | 340.50 | 344.11 | 3,342,400 | -2.89(-0.83%) |
Apr 16, 2020 | 339.71 | 347.00 | 336.04 | 347.00 | 3,915,226 | +14.45(+4.35%) |
Apr 15, 2020 | 335.34 | 339.22 | 329.64 | 332.55 | 2,818,245 | -8.22(-2.41%) |
Apr 14, 2020 | 328.47 | 342.10 | 328.47 | 340.77 | 3,858,471 | +20.12(+6.27%) |
Apr 13, 2020 | 315.94 | 320.90 | 313.75 | 320.65 | 1,838,451 | +1.95(+0.61%) |
Apr 09, 2020 | 318.65 | 320.78 | 310.79 | 318.70 | 3,300,100 | +1.52(+0.48%) |
Apr 08, 2020 | 313.88 | 317.72 | 308.20 | 317.18 | 3,999,868 | +8.25(+2.67%) |
Apr 07, 2020 | 327.41 | 328.32 | 306.30 | 308.93 | 5,419,499 | -10.20(-3.20%) |
Apr 06, 2020 | 306.56 | 320.51 | 299.95 | 319.13 | 5,143,270 | +25.52(+8.69%) |
Apr 03, 2020 | 302.06 | 303.47 | 289.71 | 293.61 | 3,934,700 | -10.35(-3.41%) |
Apr 02, 2020 | 297.76 | 306.50 | 293.18 | 303.96 | 3,589,919 | +2.75(+0.91%) |