Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 298.57 | 307.02 | 295.68 | 306.28 | 872,657 | +9.27(+3.12%) |
Jun 29, 2020 | 303.58 | 306.02 | 290.10 | 297.02 | 778,829 | -5.94(-1.96%) |
Jun 26, 2020 | 312.98 | 315.40 | 301.10 | 302.96 | 1,995,804 | -10.55(-3.37%) |
Jun 25, 2020 | 307.43 | 315.38 | 304.26 | 313.51 | 386,086 | +4.42(+1.43%) |
Jun 24, 2020 | 322.61 | 328.24 | 306.79 | 309.09 | 692,634 | -16.88(-5.18%) |
Jun 23, 2020 | 322.68 | 327.61 | 320.39 | 325.97 | 499,405 | +6.90(+2.16%) |
Jun 22, 2020 | 315.42 | 321.65 | 315.42 | 319.07 | 376,447 | +4.45(+1.41%) |
Jun 19, 2020 | 317.08 | 320.70 | 310.92 | 314.62 | 730,426 | +1.84(+0.59%) |
Jun 18, 2020 | 307.38 | 316.37 | 303.50 | 312.78 | 584,547 | +7.20(+2.36%) |
Jun 17, 2020 | 313.95 | 313.95 | 305.23 | 305.58 | 390,026 | -3.58(-1.16%) |
Jun 16, 2020 | 315.49 | 317.70 | 302.89 | 309.16 | 662,345 | +4.87(+1.60%) |
Jun 15, 2020 | 291.32 | 307.78 | 288.05 | 304.30 | 539,198 | +4.87(+1.62%) |
Jun 12, 2020 | 305.20 | 312.39 | 292.97 | 299.43 | 636,481 | +7.04(+2.41%) |
Jun 11, 2020 | 310.29 | 311.50 | 291.36 | 292.39 | 1,035,645 | -35.42(-10.81%) |
Jun 10, 2020 | 324.60 | 333.11 | 315.52 | 327.81 | 741,298 | +3.86(+1.19%) |
Jun 09, 2020 | 321.38 | 327.76 | 320.42 | 323.95 | 760,219 | -3.38(-1.03%) |
Jun 08, 2020 | 325.28 | 329.69 | 320.38 | 327.34 | 837,702 | +1.23(+0.38%) |
Jun 05, 2020 | 306.99 | 326.93 | 305.35 | 326.11 | 1,409,077 | +26.31(+8.78%) |
Jun 04, 2020 | 300.40 | 303.24 | 294.88 | 299.80 | 542,652 | -3.77(-1.24%) |
Jun 03, 2020 | 305.35 | 307.00 | 301.96 | 303.56 | 474,722 | +0.14(+0.05%) |
Jun 02, 2020 | 302.20 | 304.90 | 295.72 | 303.43 | 567,546 | +1.22(+0.40%) |
Jun 01, 2020 | 293.40 | 305.84 | 291.32 | 302.21 | 760,463 | +8.29(+2.82%) |
May 29, 2020 | 284.80 | 294.34 | 283.22 | 293.92 | 1,082,948 | +9.91(+3.49%) |
May 28, 2020 | 283.81 | 295.18 | 281.87 | 284.01 | 809,440 | +0.15(+0.05%) |
May 27, 2020 | 279.95 | 284.28 | 269.22 | 283.87 | 870,646 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.82 | 272.48 | 277.18 | 794,204 | +10.83(+4.07%) |
May 22, 2020 | 270.95 | 271.62 | 264.10 | 266.35 | 655,998 | -4.88(-1.80%) |
May 21, 2020 | 271.94 | 274.65 | 265.27 | 271.23 | 605,605 | +0.80(+0.30%) |
May 20, 2020 | 272.94 | 277.81 | 265.62 | 270.43 | 1,305,839 | -6.15(-2.22%) |
May 19, 2020 | 281.87 | 287.62 | 276.56 | 276.58 | 878,122 | -4.16(-1.48%) |
May 18, 2020 | 270.95 | 283.86 | 268.24 | 280.74 | 1,536,664 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.62 | 249.52 | 258.77 | 943,598 | +8.77(+3.51%) |
May 14, 2020 | 237.27 | 250.14 | 230.68 | 250.00 | 1,112,505 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.80 | 237.49 | 240.60 | 1,436,338 | -19.92(-7.64%) |
May 12, 2020 | 272.08 | 272.98 | 260.18 | 260.52 | 570,353 | -10.72(-3.95%) |
May 11, 2020 | 266.65 | 277.09 | 265.50 | 271.24 | 598,126 | +2.24(+0.83%) |
May 08, 2020 | 270.58 | 272.87 | 263.72 | 269.00 | 680,673 | +3.17(+1.19%) |
May 07, 2020 | 258.73 | 271.93 | 258.73 | 265.83 | 1,044,936 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.40 | 252.20 | 548,434 | -1.92(-0.76%) |
May 05, 2020 | 250.49 | 258.79 | 248.32 | 254.12 | 675,731 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.36 | 703,953 | +6.39(+2.67%) |
May 01, 2020 | 250.19 | 252.16 | 232.83 | 238.97 | 1,353,963 | -19.14(-7.42%) |
Apr 30, 2020 | 261.60 | 268.03 | 257.50 | 258.12 | 1,081,116 | -8.88(-3.33%) |
Apr 29, 2020 | 237.83 | 269.82 | 236.07 | 267.00 | 2,256,608 | +32.94(+14.07%) |
Apr 28, 2020 | 232.60 | 238.32 | 228.25 | 234.06 | 1,359,838 | +10.47(+4.68%) |
Apr 27, 2020 | 215.95 | 224.53 | 213.72 | 223.58 | 798,153 | +14.14(+6.75%) |
Apr 24, 2020 | 211.64 | 212.33 | 204.99 | 209.44 | 750,752 | +0.13(+0.06%) |
Apr 23, 2020 | 203.32 | 215.19 | 202.81 | 209.31 | 1,090,144 | -6.00(-2.79%) |
Apr 22, 2020 | 211.88 | 216.97 | 210.53 | 215.32 | 565,368 | +9.43(+4.58%) |
Apr 21, 2020 | 214.01 | 214.98 | 202.78 | 205.88 | 771,047 | -14.00(-6.37%) |
Apr 20, 2020 | 219.13 | 226.57 | 216.69 | 219.89 | 657,514 | -2.60(-1.17%) |
Apr 17, 2020 | 214.16 | 225.01 | 210.64 | 222.49 | 1,482,696 | +18.08(+8.84%) |
Apr 16, 2020 | 223.78 | 226.95 | 203.72 | 204.41 | 1,494,042 | -19.47(-8.70%) |
Apr 15, 2020 | 218.75 | 223.92 | 217.47 | 223.88 | 793,727 | -2.09(-0.92%) |
Apr 14, 2020 | 226.45 | 230.72 | 219.81 | 225.97 | 865,698 | +12.02(+5.62%) |
Apr 13, 2020 | 218.59 | 219.51 | 207.70 | 213.94 | 1,026,829 | -5.58(-2.54%) |
Apr 09, 2020 | 206.97 | 228.20 | 204.78 | 219.52 | 2,304,944 | +19.19(+9.58%) |
Apr 08, 2020 | 188.19 | 202.90 | 187.18 | 200.33 | 794,842 | +16.38(+8.90%) |
Apr 07, 2020 | 192.82 | 202.06 | 183.18 | 183.95 | 1,635,404 | +4.12(+2.29%) |
Apr 06, 2020 | 173.10 | 181.75 | 169.11 | 179.83 | 1,537,666 | +16.65(+10.21%) |
Apr 03, 2020 | 178.81 | 179.97 | 161.60 | 163.17 | 1,908,129 | -16.07(-8.96%) |
Apr 02, 2020 | 181.66 | 183.92 | 171.14 | 179.24 | 1,374,560 | -6.11(-3.30%) |