Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 362.31 | 372.62 | 358.18 | 370.35 | 865,898 | +8.04(+2.22%) |
Jun 29, 2020 | 363.32 | 363.68 | 356.86 | 362.31 | 569,409 | +2.23(+0.62%) |
Jun 26, 2020 | 365.00 | 368.18 | 357.26 | 360.08 | 879,700 | -6.17(-1.68%) |
Jun 25, 2020 | 358.41 | 366.66 | 351.86 | 366.25 | 659,552 | +7.31(+2.04%) |
Jun 24, 2020 | 367.26 | 372.63 | 354.03 | 358.94 | 807,688 | -8.06(-2.20%) |
Jun 23, 2020 | 361.00 | 368.58 | 360.12 | 367.00 | 776,668 | +6.52(+1.81%) |
Jun 22, 2020 | 369.55 | 369.55 | 357.60 | 360.48 | 878,016 | -8.29(-2.25%) |
Jun 19, 2020 | 365.47 | 372.43 | 363.00 | 368.77 | 1,607,500 | +5.85(+1.61%) |
Jun 18, 2020 | 359.85 | 366.26 | 359.07 | 362.92 | 650,305 | +2.26(+0.63%) |
Jun 17, 2020 | 358.18 | 363.51 | 355.09 | 360.66 | 735,326 | +5.62(+1.58%) |
Jun 16, 2020 | 354.93 | 357.96 | 346.11 | 355.04 | 744,112 | +6.61(+1.90%) |
Jun 15, 2020 | 336.40 | 349.79 | 335.19 | 348.43 | 600,118 | +6.82(+2.00%) |
Jun 12, 2020 | 340.43 | 345.63 | 333.44 | 341.61 | 698,200 | +4.69(+1.39%) |
Jun 11, 2020 | 355.64 | 357.40 | 335.85 | 336.92 | 1,314,491 | -22.13(-6.16%) |
Jun 10, 2020 | 362.21 | 362.89 | 354.71 | 359.05 | 749,881 | +1.27(+0.35%) |
Jun 09, 2020 | 357.60 | 361.58 | 354.00 | 357.78 | 655,893 | -1.03(-0.29%) |
Jun 08, 2020 | 350.94 | 360.16 | 350.79 | 358.81 | 830,872 | +4.70(+1.33%) |
Jun 05, 2020 | 357.18 | 363.39 | 352.57 | 354.11 | 1,059,400 | -4.29(-1.20%) |
Jun 04, 2020 | 355.29 | 362.95 | 355.00 | 358.40 | 1,054,825 | +0.08(+0.02%) |
Jun 03, 2020 | 366.05 | 366.40 | 355.88 | 358.32 | 889,021 | -7.73(-2.11%) |
Jun 02, 2020 | 364.40 | 366.07 | 358.36 | 366.05 | 861,218 | +0.64(+0.18%) |
Jun 01, 2020 | 361.14 | 369.59 | 358.00 | 365.41 | 617,018 | +2.36(+0.65%) |
May 29, 2020 | 372.00 | 373.23 | 359.31 | 363.05 | 1,802,700 | -9.96(-2.67%) |
May 28, 2020 | 362.35 | 377.80 | 360.01 | 373.01 | 1,480,383 | +9.19(+2.53%) |
May 27, 2020 | 354.42 | 365.00 | 349.26 | 363.82 | 1,215,607 | +9.41(+2.66%) |
May 26, 2020 | 357.30 | 361.86 | 353.72 | 354.41 | 1,470,798 | -0.29(-0.08%) |
May 22, 2020 | 349.42 | 354.86 | 346.11 | 354.70 | 710,300 | +5.28(+1.51%) |
May 21, 2020 | 355.57 | 355.96 | 344.05 | 349.42 | 1,038,718 | -8.31(-2.32%) |
May 20, 2020 | 344.93 | 359.50 | 344.93 | 357.73 | 1,664,133 | +15.18(+4.43%) |
May 19, 2020 | 342.34 | 345.23 | 339.67 | 342.55 | 1,046,582 | -1.59(-0.46%) |
May 18, 2020 | 338.57 | 348.57 | 338.33 | 344.14 | 1,120,581 | +9.14(+2.73%) |
May 15, 2020 | 323.12 | 335.80 | 321.16 | 335.00 | 1,202,000 | +12.01(+3.72%) |
May 14, 2020 | 323.49 | 325.43 | 319.65 | 322.99 | 907,146 | -0.40(-0.12%) |
May 13, 2020 | 322.69 | 335.49 | 320.23 | 323.39 | 1,075,317 | +1.84(+0.57%) |
May 12, 2020 | 319.86 | 332.26 | 314.47 | 321.55 | 1,471,765 | +1.24(+0.39%) |
May 11, 2020 | 309.11 | 320.95 | 306.29 | 320.31 | 1,164,693 | +10.44(+3.37%) |
May 08, 2020 | 317.33 | 318.00 | 308.05 | 309.87 | 687,100 | -3.49(-1.11%) |
May 07, 2020 | 317.12 | 317.77 | 312.30 | 313.36 | 553,930 | -1.68(-0.53%) |
May 06, 2020 | 310.60 | 318.23 | 310.60 | 315.04 | 563,779 | +4.79(+1.54%) |
May 05, 2020 | 310.37 | 313.68 | 307.84 | 310.25 | 700,079 | +2.05(+0.67%) |
May 04, 2020 | 305.20 | 309.42 | 304.09 | 308.20 | 610,741 | +2.32(+0.76%) |
May 01, 2020 | 317.16 | 317.42 | 303.31 | 305.88 | 1,009,800 | -13.15(-4.12%) |
Apr 30, 2020 | 316.21 | 320.10 | 312.15 | 319.03 | 991,450 | +1.58(+0.50%) |
Apr 29, 2020 | 319.91 | 324.00 | 314.84 | 317.45 | 1,283,209 | +3.66(+1.17%) |
Apr 28, 2020 | 315.07 | 317.25 | 304.60 | 313.79 | 971,080 | -0.79(-0.25%) |
Apr 27, 2020 | 312.93 | 318.49 | 311.89 | 314.58 | 830,221 | +5.51(+1.78%) |
Apr 24, 2020 | 308.74 | 311.12 | 305.79 | 309.07 | 978,800 | -4.33(-1.38%) |
Apr 23, 2020 | 311.43 | 321.33 | 311.43 | 313.40 | 850,790 | +1.84(+0.59%) |
Apr 22, 2020 | 313.74 | 314.93 | 309.01 | 311.56 | 1,030,332 | +1.16(+0.37%) |
Apr 21, 2020 | 311.00 | 314.98 | 307.80 | 310.40 | 1,285,013 | -12.48(-3.87%) |
Apr 20, 2020 | 312.67 | 324.95 | 309.01 | 322.88 | 1,678,393 | +6.52(+2.06%) |
Apr 17, 2020 | 309.57 | 317.21 | 306.42 | 316.36 | 1,277,800 | +12.86(+4.24%) |
Apr 16, 2020 | 300.64 | 304.24 | 294.04 | 303.50 | 946,267 | +9.21(+3.13%) |
Apr 15, 2020 | 290.33 | 295.90 | 288.26 | 294.29 | 1,113,097 | -3.59(-1.21%) |
Apr 14, 2020 | 292.54 | 299.71 | 292.08 | 297.88 | 1,133,369 | +8.43(+2.91%) |
Apr 13, 2020 | 281.94 | 289.87 | 281.50 | 289.45 | 1,119,479 | +1.83(+0.64%) |
Apr 09, 2020 | 281.56 | 287.76 | 279.46 | 287.62 | 1,201,200 | +6.63(+2.36%) |
Apr 08, 2020 | 281.62 | 283.41 | 276.17 | 280.99 | 1,430,447 | +0.35(+0.12%) |
Apr 07, 2020 | 284.63 | 286.63 | 280.39 | 280.64 | 1,505,385 | +2.63(+0.95%) |
Apr 06, 2020 | 271.43 | 279.10 | 269.49 | 278.01 | 1,418,261 | +14.51(+5.51%) |
Apr 03, 2020 | 270.35 | 274.33 | 259.45 | 263.50 | 871,700 | -9.49(-3.48%) |
Apr 02, 2020 | 254.40 | 273.84 | 254.16 | 272.99 | 1,258,781 | +16.53(+6.45%) |