Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 348.42 | 357.81 | 348.32 | 356.28 | 245,644 | +8.36(+2.40%) |
Jun 29, 2020 | 349.93 | 349.93 | 343.38 | 347.92 | 261,573 | -0.42(-0.12%) |
Jun 26, 2020 | 347.47 | 349.79 | 343.04 | 348.34 | 519,189 | +0.89(+0.26%) |
Jun 25, 2020 | 348.53 | 348.53 | 340.23 | 347.45 | 196,004 | -0.34(-0.10%) |
Jun 24, 2020 | 356.97 | 359.32 | 340.50 | 347.79 | 418,363 | -12.88(-3.57%) |
Jun 23, 2020 | 364.90 | 366.48 | 359.62 | 360.67 | 144,942 | +0.36(+0.10%) |
Jun 22, 2020 | 359.04 | 363.36 | 353.72 | 360.31 | 165,732 | -0.28(-0.08%) |
Jun 19, 2020 | 364.02 | 367.24 | 358.82 | 360.59 | 352,971 | +2.76(+0.77%) |
Jun 18, 2020 | 359.33 | 360.93 | 355.50 | 357.83 | 173,107 | -2.19(-0.61%) |
Jun 17, 2020 | 358.93 | 362.07 | 355.42 | 360.02 | 163,354 | +3.56(+1.00%) |
Jun 16, 2020 | 361.56 | 362.74 | 353.12 | 356.46 | 138,531 | +4.23(+1.20%) |
Jun 15, 2020 | 339.33 | 353.44 | 335.85 | 352.23 | 268,446 | +7.44(+2.16%) |
Jun 12, 2020 | 353.71 | 357.12 | 338.85 | 344.79 | 209,228 | +1.29(+0.38%) |
Jun 11, 2020 | 352.98 | 352.98 | 341.00 | 343.50 | 418,391 | -15.47(-4.31%) |
Jun 10, 2020 | 361.68 | 363.58 | 355.45 | 358.97 | 247,986 | -0.44(-0.12%) |
Jun 09, 2020 | 366.72 | 368.21 | 358.23 | 359.41 | 251,185 | -7.72(-2.10%) |
Jun 08, 2020 | 364.25 | 369.15 | 362.62 | 367.13 | 244,962 | -1.48(-0.40%) |
Jun 05, 2020 | 362.56 | 374.77 | 360.75 | 368.61 | 297,190 | +9.77(+2.72%) |
Jun 04, 2020 | 361.19 | 365.66 | 354.95 | 358.84 | 284,988 | -4.19(-1.15%) |
Jun 03, 2020 | 357.86 | 365.77 | 355.14 | 363.03 | 261,554 | +5.57(+1.56%) |
Jun 02, 2020 | 360.81 | 362.95 | 353.59 | 357.46 | 338,416 | -0.28(-0.08%) |
Jun 01, 2020 | 354.06 | 361.28 | 353.71 | 357.74 | 301,309 | +2.56(+0.72%) |
May 29, 2020 | 352.38 | 355.42 | 350.00 | 355.18 | 372,790 | +4.47(+1.28%) |
May 28, 2020 | 343.99 | 351.73 | 341.63 | 350.71 | 322,716 | +10.43(+3.07%) |
May 27, 2020 | 342.71 | 347.06 | 328.10 | 340.27 | 555,920 | -2.32(-0.68%) |
May 26, 2020 | 367.20 | 369.52 | 337.38 | 342.59 | 448,093 | -12.96(-3.65%) |
May 22, 2020 | 346.32 | 356.03 | 341.28 | 355.55 | 288,506 | +11.49(+3.34%) |
May 21, 2020 | 343.70 | 347.27 | 338.91 | 344.06 | 329,740 | -0.75(-0.22%) |
May 20, 2020 | 342.29 | 346.24 | 339.10 | 344.81 | 186,452 | +6.48(+1.92%) |
May 19, 2020 | 346.74 | 349.33 | 338.33 | 338.33 | 157,251 | -7.27(-2.10%) |
May 18, 2020 | 337.96 | 351.24 | 337.96 | 345.61 | 209,239 | +17.02(+5.18%) |
May 15, 2020 | 325.28 | 330.53 | 323.89 | 328.58 | 138,532 | +1.31(+0.40%) |
May 14, 2020 | 326.60 | 328.81 | 321.68 | 327.27 | 318,652 | -3.23(-0.98%) |
May 13, 2020 | 332.02 | 335.01 | 324.81 | 330.50 | 277,357 | -2.19(-0.66%) |
May 12, 2020 | 340.55 | 343.62 | 332.69 | 332.69 | 236,093 | -7.06(-2.08%) |
May 11, 2020 | 331.57 | 341.02 | 329.29 | 339.75 | 206,875 | +6.99(+2.10%) |
May 08, 2020 | 336.38 | 340.75 | 332.44 | 332.76 | 197,474 | -2.90(-0.87%) |
May 07, 2020 | 334.56 | 338.82 | 333.23 | 335.67 | 177,634 | +6.42(+1.95%) |
May 06, 2020 | 334.02 | 337.99 | 328.99 | 329.25 | 199,157 | -3.95(-1.19%) |
May 05, 2020 | 318.68 | 337.13 | 318.02 | 333.20 | 456,114 | +14.64(+4.59%) |
May 04, 2020 | 321.65 | 324.68 | 314.67 | 318.56 | 652,211 | -3.51(-1.09%) |
May 01, 2020 | 322.07 | 334.13 | 315.16 | 322.07 | 551,925 | -5.90(-1.80%) |
Apr 30, 2020 | 338.34 | 349.80 | 325.24 | 327.97 | 555,600 | -17.34(-5.02%) |
Apr 29, 2020 | 336.76 | 346.85 | 334.71 | 345.31 | 360,140 | +12.57(+3.78%) |
Apr 28, 2020 | 345.76 | 347.02 | 332.01 | 332.73 | 232,152 | -9.59(-2.80%) |
Apr 27, 2020 | 334.68 | 346.58 | 331.89 | 342.32 | 306,097 | +11.43(+3.45%) |
Apr 24, 2020 | 331.08 | 338.38 | 325.72 | 330.89 | 522,371 | +3.87(+1.18%) |
Apr 23, 2020 | 328.56 | 333.95 | 326.34 | 327.02 | 159,967 | +0.39(+0.12%) |
Apr 22, 2020 | 325.56 | 327.74 | 321.08 | 326.63 | 176,282 | +5.55(+1.73%) |
Apr 21, 2020 | 327.42 | 331.34 | 320.02 | 321.08 | 221,241 | -16.13(-4.78%) |
Apr 20, 2020 | 335.96 | 339.52 | 331.61 | 337.21 | 177,403 | -1.79(-0.53%) |
Apr 17, 2020 | 331.46 | 343.76 | 331.35 | 339.00 | 337,986 | +16.23(+5.03%) |
Apr 16, 2020 | 326.95 | 329.88 | 319.52 | 322.77 | 292,229 | -0.94(-0.29%) |
Apr 15, 2020 | 317.03 | 325.60 | 316.76 | 323.71 | 285,630 | +0.11(+0.03%) |
Apr 14, 2020 | 318.31 | 326.67 | 318.31 | 323.60 | 284,252 | +9.67(+3.08%) |
Apr 13, 2020 | 318.20 | 319.33 | 306.64 | 313.93 | 196,746 | -4.42(-1.39%) |
Apr 09, 2020 | 315.04 | 321.87 | 312.98 | 318.35 | 330,419 | +3.89(+1.24%) |
Apr 08, 2020 | 304.23 | 316.68 | 300.69 | 314.46 | 275,976 | +12.90(+4.28%) |
Apr 07, 2020 | 326.44 | 329.47 | 299.25 | 301.56 | 380,306 | -12.77(-4.06%) |
Apr 06, 2020 | 298.67 | 315.83 | 298.67 | 314.33 | 368,601 | +26.48(+9.20%) |
Apr 03, 2020 | 289.64 | 292.38 | 280.28 | 287.85 | 531,165 | -0.91(-0.32%) |
Apr 02, 2020 | 271.97 | 290.05 | 265.96 | 288.76 | 394,277 | +15.16(+5.54%) |