Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 315.03 | 322.71 | 314.22 | 321.58 | 663,242 | +7.77(+2.48%) |
Jun 29, 2020 | 321.85 | 321.85 | 311.64 | 313.81 | 373,780 | -6.21(-1.94%) |
Jun 26, 2020 | 327.74 | 328.77 | 318.00 | 320.02 | 898,237 | -9.60(-2.91%) |
Jun 25, 2020 | 316.89 | 330.47 | 314.88 | 329.62 | 520,459 | +13.30(+4.21%) |
Jun 24, 2020 | 320.58 | 325.58 | 312.84 | 316.32 | 522,129 | -6.22(-1.93%) |
Jun 23, 2020 | 329.27 | 329.27 | 322.05 | 322.54 | 381,859 | -2.63(-0.81%) |
Jun 22, 2020 | 320.32 | 326.73 | 318.22 | 325.17 | 419,335 | +3.94(+1.23%) |
Jun 19, 2020 | 323.67 | 324.42 | 317.50 | 321.23 | 937,372 | +3.27(+1.03%) |
Jun 18, 2020 | 313.06 | 318.36 | 312.19 | 317.97 | 447,186 | +4.02(+1.28%) |
Jun 17, 2020 | 313.10 | 315.53 | 310.74 | 313.95 | 400,144 | +2.89(+0.93%) |
Jun 16, 2020 | 318.38 | 318.86 | 303.81 | 311.06 | 438,567 | +0.75(+0.24%) |
Jun 15, 2020 | 303.58 | 311.50 | 300.79 | 310.31 | 451,045 | +1.13(+0.36%) |
Jun 12, 2020 | 298.73 | 310.40 | 298.73 | 309.18 | 901,040 | +20.24(+7.00%) |
Jun 11, 2020 | 314.40 | 314.40 | 288.12 | 288.94 | 751,129 | -30.18(-9.46%) |
Jun 10, 2020 | 315.92 | 323.09 | 314.41 | 319.12 | 455,237 | +3.96(+1.26%) |
Jun 09, 2020 | 317.28 | 322.62 | 314.90 | 315.16 | 482,534 | -3.79(-1.19%) |
Jun 08, 2020 | 313.76 | 319.54 | 309.00 | 318.95 | 770,422 | +0.20(+0.06%) |
Jun 05, 2020 | 300.45 | 320.89 | 289.97 | 318.75 | 1,235,297 | +18.59(+6.19%) |
Jun 04, 2020 | 303.27 | 309.53 | 296.13 | 300.15 | 754,472 | -6.74(-2.20%) |
Jun 03, 2020 | 312.04 | 314.49 | 302.37 | 306.90 | 885,973 | -6.11(-1.95%) |
Jun 02, 2020 | 323.91 | 323.95 | 311.61 | 313.00 | 719,676 | -10.07(-3.12%) |
Jun 01, 2020 | 318.21 | 325.46 | 314.48 | 323.07 | 486,455 | +6.28(+1.98%) |
May 29, 2020 | 313.05 | 319.35 | 311.00 | 316.79 | 830,970 | +5.94(+1.91%) |
May 28, 2020 | 305.48 | 316.45 | 302.12 | 310.85 | 964,227 | +7.24(+2.38%) |
May 27, 2020 | 316.48 | 317.91 | 299.67 | 303.61 | 973,393 | -10.60(-3.37%) |
May 26, 2020 | 332.35 | 333.49 | 313.13 | 314.21 | 650,078 | -11.37(-3.49%) |
May 22, 2020 | 321.98 | 326.66 | 318.88 | 325.58 | 369,966 | +4.45(+1.39%) |
May 21, 2020 | 329.22 | 331.74 | 319.65 | 321.13 | 442,454 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.84 | 327.58 | 328.99 | 487,289 | +3.83(+1.18%) |
May 19, 2020 | 333.30 | 338.90 | 325.10 | 325.15 | 538,086 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,973 | +5.33(+1.62%) |
May 15, 2020 | 327.87 | 337.19 | 326.65 | 328.71 | 484,776 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,158 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.69 | 318.40 | 322.66 | 609,025 | -11.06(-3.31%) |
May 12, 2020 | 336.74 | 342.89 | 331.93 | 333.71 | 603,196 | -0.12(-0.04%) |
May 11, 2020 | 317.64 | 335.56 | 316.74 | 333.84 | 613,697 | +13.14(+4.10%) |
May 08, 2020 | 325.30 | 327.37 | 319.18 | 320.70 | 430,839 | -0.50(-0.16%) |
May 07, 2020 | 323.35 | 329.35 | 321.20 | 321.20 | 567,355 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.29 | 315.61 | 317.50 | 352,488 | -6.82(-2.10%) |
May 05, 2020 | 313.42 | 327.08 | 311.56 | 324.31 | 585,713 | +15.27(+4.94%) |
May 04, 2020 | 305.38 | 310.17 | 302.12 | 309.05 | 348,769 | +1.46(+0.47%) |
May 01, 2020 | 308.58 | 312.39 | 304.08 | 307.58 | 350,850 | -6.79(-2.16%) |
Apr 30, 2020 | 317.76 | 320.19 | 310.67 | 314.37 | 802,583 | -7.40(-2.30%) |
Apr 29, 2020 | 314.18 | 324.16 | 309.54 | 321.77 | 598,894 | +14.94(+4.87%) |
Apr 28, 2020 | 325.91 | 330.71 | 299.12 | 306.83 | 953,729 | -11.97(-3.75%) |
Apr 27, 2020 | 317.05 | 321.50 | 314.72 | 318.80 | 520,904 | +6.46(+2.07%) |
Apr 24, 2020 | 306.42 | 313.47 | 300.41 | 312.34 | 557,428 | +7.16(+2.35%) |
Apr 23, 2020 | 307.71 | 311.80 | 303.47 | 305.18 | 368,460 | -3.06(-0.99%) |
Apr 22, 2020 | 304.48 | 311.33 | 302.39 | 308.24 | 665,779 | +8.94(+2.99%) |
Apr 21, 2020 | 303.46 | 306.55 | 296.56 | 299.30 | 486,692 | -10.22(-3.30%) |
Apr 20, 2020 | 303.38 | 313.21 | 298.05 | 309.52 | 646,294 | +4.59(+1.50%) |
Apr 17, 2020 | 304.76 | 310.21 | 301.89 | 304.93 | 799,788 | +7.48(+2.51%) |
Apr 16, 2020 | 299.54 | 303.23 | 294.36 | 297.45 | 687,284 | -0.21(-0.07%) |
Apr 15, 2020 | 295.55 | 300.57 | 288.72 | 297.66 | 773,541 | -3.64(-1.21%) |
Apr 14, 2020 | 305.45 | 310.95 | 300.59 | 301.31 | 729,162 | +3.74(+1.26%) |
Apr 13, 2020 | 296.85 | 298.99 | 292.28 | 297.57 | 598,390 | -1.12(-0.38%) |
Apr 09, 2020 | 287.38 | 301.16 | 287.26 | 298.69 | 979,426 | +12.99(+4.55%) |
Apr 08, 2020 | 278.78 | 287.28 | 275.00 | 285.70 | 649,256 | +10.67(+3.88%) |
Apr 07, 2020 | 300.07 | 302.35 | 275.03 | 275.03 | 782,674 | -15.78(-5.43%) |
Apr 06, 2020 | 274.51 | 292.02 | 269.25 | 290.81 | 642,612 | +30.65(+11.78%) |
Apr 03, 2020 | 272.12 | 275.53 | 259.59 | 260.16 | 875,096 | -15.75(-5.71%) |
Apr 02, 2020 | 258.40 | 276.04 | 255.04 | 275.91 | 746,742 | +15.10(+5.79%) |