Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 286.00 | 0 | -4.25(-1.46%) | |||
Jun 29, 2020 | 290.25 | 0 | +2.25(+0.78%) | |||
Jun 27, 2020 | 291.00 | 291.00 | 288.00 | 288.00 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 291.00 | 291.00 | 288.00 | 288.00 | 0 | -0.25(-0.09%) |
Jun 25, 2020 | 288.25 | 0 | -16.50(-5.41%) | |||
Jun 24, 2020 | 304.75 | 0 | +0.50(+0.16%) | |||
Jun 23, 2020 | 304.25 | 0 | +1.25(+0.41%) | |||
Jun 22, 2020 | 303.00 | 0 | -3.50(-1.14%) | |||
Jun 20, 2020 | 305.25 | 306.50 | 303.50 | 306.50 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 305.25 | 306.50 | 303.50 | 306.50 | 0 | +0.50(+0.16%) |
Jun 18, 2020 | 306.00 | 0 | +1.00(+0.33%) | |||
Jun 17, 2020 | 305.00 | 0 | +2.25(+0.74%) | |||
Jun 16, 2020 | 302.75 | 0 | -16.25(-5.09%) | |||
Jun 15, 2020 | 319.00 | 0 | +1.00(+0.31%) | |||
Jun 13, 2020 | 319.75 | 322.75 | 315.00 | 318.00 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 319.75 | 322.75 | 315.00 | 318.00 | 0 | +1.00(+0.32%) |
Jun 11, 2020 | 317.00 | 0 | +3.50(+1.12%) | |||
Jun 10, 2020 | 313.50 | 0 | -3.75(-1.18%) | |||
Jun 09, 2020 | 317.25 | 0 | +2.75(+0.87%) | |||
Jun 08, 2020 | 314.50 | 0 | -16.75(-5.06%) | |||
Jun 06, 2020 | 345.25 | 346.75 | 325.50 | 331.25 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 345.25 | 346.75 | 325.50 | 331.25 | 0 | +3.00(+0.91%) |
Jun 04, 2020 | 328.25 | 0 | -3.50(-1.06%) | |||
Jun 03, 2020 | 331.75 | 0 | +3.50(+1.07%) | |||
Jun 02, 2020 | 328.25 | 0 | -1.50(-0.45%) | |||
Jun 01, 2020 | 329.75 | 0 | +4.00(+1.23%) | |||
May 30, 2020 | 329.00 | 329.50 | 323.25 | 325.75 | 0 | +0.00(+0.00%) |
May 29, 2020 | 329.00 | 329.50 | 323.25 | 325.75 | 0 | +1.50(+0.46%) |
May 28, 2020 | 324.25 | 0 | -3.25(-0.99%) | |||
May 27, 2020 | 327.50 | 0 | -3.75(-1.13%) | |||
May 26, 2020 | 331.25 | 0 | +8.25(+2.55%) | |||
May 23, 2020 | 320.25 | 324.75 | 318.25 | 323.00 | 0 | +0.00(+0.00%) |
May 22, 2020 | 320.25 | 324.75 | 318.25 | 323.00 | 0 | -0.50(-0.15%) |
May 21, 2020 | 323.50 | 0 | +5.50(+1.73%) | |||
May 20, 2020 | 318.00 | 0 | +2.25(+0.71%) | |||
May 19, 2020 | 315.75 | 0 | -3.00(-0.94%) | |||
May 18, 2020 | 318.75 | 0 | +6.75(+2.16%) | |||
May 16, 2020 | 305.00 | 320.00 | 303.00 | 312.00 | 0 | +0.00(+0.00%) |
May 15, 2020 | 305.00 | 320.00 | 303.00 | 312.00 | 0 | +0.00(+0.00%) |
May 14, 2020 | 312.00 | 0 | +6.50(+2.13%) | |||
May 13, 2020 | 305.50 | 0 | +1.25(+0.41%) | |||
May 12, 2020 | 304.25 | 0 | +2.00(+0.66%) | |||
May 11, 2020 | 302.25 | 0 | +3.25(+1.09%) | |||
May 09, 2020 | 294.50 | 303.00 | 294.50 | 299.00 | 0 | +0.00(+0.00%) |
May 08, 2020 | 294.50 | 303.00 | 294.50 | 299.00 | 0 | +0.00(+0.00%) |
May 07, 2020 | 299.00 | 0 | +7.50(+2.57%) | |||
May 06, 2020 | 291.50 | 0 | -4.75(-1.60%) | |||
May 05, 2020 | 296.25 | 0 | +3.50(+1.20%) | |||
May 04, 2020 | 292.75 | 0 | +5.75(+2.00%) | |||
May 02, 2020 | 282.00 | 288.25 | 278.00 | 287.00 | 0 | +0.00(+0.00%) |
May 01, 2020 | 282.00 | 288.25 | 278.00 | 287.00 | 0 | +0.75(+0.26%) |
Apr 30, 2020 | 286.25 | 0 | +2.75(+0.97%) | |||
Apr 29, 2020 | 283.50 | 0 | +0.75(+0.27%) | |||
Apr 28, 2020 | 282.75 | 0 | +0.25(+0.09%) | |||
Apr 27, 2020 | 282.50 | 0 | -1.00(-0.35%) | |||
Apr 25, 2020 | 281.50 | 283.50 | 279.00 | 283.50 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 281.50 | 283.50 | 279.00 | 283.50 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 283.50 | 0 | -19.75(-6.51%) | |||
Apr 22, 2020 | 303.25 | 0 | +6.50(+2.19%) | |||
Apr 21, 2020 | 296.75 | 0 | +3.50(+1.19%) | |||
Apr 20, 2020 | 293.25 | 0 | +4.50(+1.56%) | |||
Apr 18, 2020 | 288.75 | 289.50 | 284.00 | 288.75 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 288.75 | 289.50 | 284.00 | 288.75 | 0 | +0.75(+0.26%) |
Apr 16, 2020 | 288.00 | 0 | +2.50(+0.88%) | |||
Apr 15, 2020 | 285.50 | 0 | +8.25(+2.98%) | |||
Apr 14, 2020 | 277.25 | 0 | +2.50(+0.91%) | |||
Apr 13, 2020 | 274.75 | 0 | +0.25(+0.09%) | |||
Apr 10, 2020 | 275.50 | 278.00 | 272.25 | 274.50 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 275.50 | 278.00 | 272.25 | 274.50 | 0 | +0.25(+0.09%) |
Apr 08, 2020 | 274.25 | 0 | +0.00(+0.00%) | |||
Apr 07, 2020 | 274.25 | 0 | +0.75(+0.27%) | |||
Apr 06, 2020 | 273.50 | 0 | -0.50(-0.18%) | |||
Apr 04, 2020 | 264.50 | 277.50 | 263.00 | 274.00 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 264.50 | 277.50 | 263.00 | 274.00 | 0 | +1.25(+0.46%) |
Apr 02, 2020 | 272.75 | 0 | +12.50(+4.80%) |