Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 353.83 | 355.88 | 348.66 | 354.36 | 784,815 | +0.26(+0.07%) |
Jun 29, 2020 | 350.25 | 355.23 | 347.22 | 354.10 | 505,892 | +3.22(+0.92%) |
Jun 26, 2020 | 359.26 | 359.93 | 349.50 | 350.88 | 829,457 | -7.57(-2.11%) |
Jun 25, 2020 | 358.46 | 360.91 | 354.25 | 358.45 | 503,767 | -1.71(-0.47%) |
Jun 24, 2020 | 362.48 | 366.29 | 357.60 | 360.15 | 573,061 | -1.99(-0.55%) |
Jun 23, 2020 | 371.96 | 372.62 | 361.42 | 362.14 | 498,134 | -6.79(-1.84%) |
Jun 22, 2020 | 361.65 | 371.30 | 360.70 | 368.93 | 557,702 | +5.97(+1.64%) |
Jun 19, 2020 | 365.27 | 365.45 | 358.34 | 362.96 | 936,945 | +2.74(+0.76%) |
Jun 18, 2020 | 365.38 | 366.05 | 358.73 | 360.22 | 482,456 | -4.91(-1.35%) |
Jun 17, 2020 | 360.02 | 367.21 | 359.43 | 365.13 | 702,702 | +5.57(+1.55%) |
Jun 16, 2020 | 364.54 | 365.62 | 355.90 | 359.56 | 804,786 | -2.94(-0.81%) |
Jun 15, 2020 | 361.20 | 363.22 | 353.76 | 362.49 | 965,220 | -0.22(-0.06%) |
Jun 12, 2020 | 369.59 | 371.38 | 351.01 | 362.71 | 1,086,760 | -3.70(-1.01%) |
Jun 11, 2020 | 370.45 | 378.10 | 365.83 | 366.42 | 821,521 | -9.12(-2.43%) |
Jun 10, 2020 | 366.89 | 376.19 | 364.14 | 375.54 | 886,898 | +9.67(+2.64%) |
Jun 09, 2020 | 360.82 | 368.93 | 358.91 | 365.87 | 855,166 | +6.13(+1.70%) |
Jun 08, 2020 | 355.90 | 361.39 | 354.97 | 359.75 | 669,458 | -0.56(-0.16%) |
Jun 05, 2020 | 365.35 | 365.99 | 355.95 | 360.31 | 747,576 | -6.10(-1.66%) |
Jun 04, 2020 | 373.70 | 377.49 | 363.30 | 366.41 | 728,860 | -7.05(-1.89%) |
Jun 03, 2020 | 370.45 | 374.28 | 368.53 | 373.45 | 636,809 | +5.05(+1.37%) |
Jun 02, 2020 | 370.09 | 370.92 | 364.83 | 368.40 | 689,716 | +1.23(+0.33%) |
Jun 01, 2020 | 369.10 | 377.52 | 366.81 | 367.17 | 1,015,993 | -2.16(-0.59%) |
May 29, 2020 | 354.42 | 369.98 | 353.93 | 369.34 | 1,173,180 | +19.42(+5.55%) |
May 28, 2020 | 359.88 | 359.88 | 348.98 | 349.91 | 725,040 | -8.06(-2.25%) |
May 27, 2020 | 348.16 | 359.16 | 344.62 | 357.97 | 1,343,509 | +13.22(+3.83%) |
May 26, 2020 | 358.91 | 359.31 | 344.73 | 344.75 | 904,733 | -11.43(-3.21%) |
May 22, 2020 | 360.36 | 362.07 | 351.82 | 356.18 | 668,389 | -3.01(-0.84%) |
May 21, 2020 | 361.26 | 362.60 | 357.03 | 359.19 | 463,563 | -1.91(-0.53%) |
May 20, 2020 | 357.05 | 361.26 | 355.79 | 361.10 | 787,808 | +6.92(+1.95%) |
May 19, 2020 | 347.47 | 356.39 | 345.95 | 354.18 | 647,120 | +5.27(+1.51%) |
May 18, 2020 | 362.54 | 362.54 | 345.62 | 348.91 | 1,063,242 | -11.05(-3.07%) |
May 15, 2020 | 356.22 | 359.99 | 353.62 | 359.96 | 610,722 | +0.03(+0.01%) |
May 14, 2020 | 367.46 | 369.46 | 356.58 | 359.93 | 774,504 | -8.57(-2.32%) |
May 13, 2020 | 363.49 | 368.86 | 360.42 | 368.49 | 1,123,022 | +6.72(+1.86%) |
May 12, 2020 | 364.32 | 365.86 | 359.27 | 361.77 | 939,440 | +0.43(+0.12%) |
May 11, 2020 | 353.36 | 366.36 | 349.42 | 361.34 | 10,737,308 | +8.02(+2.27%) |
May 08, 2020 | 353.69 | 357.70 | 349.49 | 353.32 | 982,839 | +1.86(+0.53%) |
May 07, 2020 | 355.13 | 356.06 | 348.56 | 351.46 | 1,370,919 | -4.91(-1.38%) |
May 06, 2020 | 353.77 | 363.32 | 353.77 | 356.38 | 967,779 | +0.80(+0.23%) |
May 05, 2020 | 346.94 | 356.89 | 341.83 | 355.57 | 812,159 | +11.83(+3.44%) |
May 04, 2020 | 341.02 | 346.07 | 340.87 | 343.74 | 654,419 | +1.72(+0.50%) |
May 01, 2020 | 343.33 | 349.00 | 340.90 | 342.02 | 829,688 | -4.43(-1.28%) |
Apr 30, 2020 | 347.81 | 354.37 | 346.45 | 346.45 | 967,100 | -0.08(-0.02%) |
Apr 29, 2020 | 340.78 | 351.59 | 334.16 | 346.53 | 906,682 | +5.74(+1.69%) |
Apr 28, 2020 | 348.43 | 349.88 | 339.48 | 340.78 | 946,953 | -5.76(-1.66%) |
Apr 27, 2020 | 353.83 | 358.60 | 346.10 | 346.55 | 827,254 | -5.03(-1.43%) |
Apr 24, 2020 | 353.20 | 358.89 | 348.34 | 351.58 | 1,082,084 | -2.25(-0.64%) |
Apr 23, 2020 | 363.66 | 363.84 | 343.65 | 353.83 | 2,188,155 | -13.51(-3.68%) |
Apr 22, 2020 | 357.35 | 371.26 | 354.18 | 367.34 | 1,457,523 | +17.74(+5.07%) |
Apr 21, 2020 | 354.63 | 361.20 | 344.83 | 349.60 | 727,254 | -5.03(-1.42%) |
Apr 20, 2020 | 349.06 | 358.19 | 349.06 | 354.63 | 881,471 | +7.19(+2.07%) |
Apr 17, 2020 | 347.07 | 350.35 | 340.21 | 347.44 | 747,680 | +2.39(+0.69%) |
Apr 16, 2020 | 343.70 | 347.46 | 341.37 | 345.05 | 900,548 | +5.60(+1.65%) |
Apr 15, 2020 | 339.90 | 345.16 | 338.27 | 339.45 | 734,683 | -3.48(-1.02%) |
Apr 14, 2020 | 348.86 | 350.23 | 338.12 | 342.94 | 745,422 | +2.99(+0.88%) |
Apr 13, 2020 | 329.81 | 342.66 | 324.22 | 339.95 | 788,882 | +11.01(+3.35%) |
Apr 09, 2020 | 333.12 | 337.15 | 325.96 | 328.94 | 670,269 | -0.18(-0.06%) |
Apr 08, 2020 | 324.39 | 330.21 | 318.94 | 329.12 | 718,932 | +9.45(+2.96%) |
Apr 07, 2020 | 332.43 | 336.86 | 319.54 | 319.68 | 770,723 | -4.37(-1.35%) |
Apr 06, 2020 | 325.46 | 326.26 | 316.30 | 324.04 | 841,543 | +9.85(+3.13%) |
Apr 03, 2020 | 318.76 | 323.89 | 311.19 | 314.19 | 597,455 | -5.00(-1.57%) |
Apr 02, 2020 | 316.10 | 326.96 | 307.75 | 319.19 | 806,809 | -0.31(-0.10%) |