Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 370.22 | 378.26 | 368.25 | 376.75 | 935,692 | +8.15(+2.21%) |
Jun 29, 2020 | 364.31 | 369.12 | 363.07 | 368.60 | 753,861 | +5.19(+1.43%) |
Jun 26, 2020 | 365.54 | 368.91 | 362.06 | 363.41 | 1,195,135 | -1.44(-0.40%) |
Jun 25, 2020 | 359.81 | 365.61 | 354.11 | 364.85 | 603,810 | +4.20(+1.16%) |
Jun 24, 2020 | 367.14 | 370.92 | 354.93 | 360.65 | 733,948 | -9.68(-2.61%) |
Jun 23, 2020 | 370.50 | 374.32 | 364.25 | 370.33 | 763,361 | +1.91(+0.52%) |
Jun 22, 2020 | 367.25 | 369.99 | 360.17 | 368.42 | 679,882 | -0.92(-0.25%) |
Jun 19, 2020 | 373.50 | 378.04 | 368.33 | 369.34 | 986,272 | +1.64(+0.45%) |
Jun 18, 2020 | 366.47 | 368.08 | 361.82 | 367.70 | 818,257 | -0.90(-0.24%) |
Jun 17, 2020 | 368.48 | 371.74 | 365.79 | 368.61 | 978,303 | +1.94(+0.53%) |
Jun 16, 2020 | 376.43 | 376.43 | 363.76 | 366.67 | 964,857 | -0.82(-0.22%) |
Jun 15, 2020 | 357.94 | 367.93 | 355.08 | 367.49 | 1,043,295 | +0.13(+0.03%) |
Jun 12, 2020 | 371.85 | 373.88 | 359.51 | 367.36 | 1,109,260 | +5.02(+1.39%) |
Jun 11, 2020 | 376.27 | 376.27 | 356.74 | 362.34 | 1,244,182 | -18.40(-4.83%) |
Jun 10, 2020 | 382.05 | 382.77 | 373.99 | 380.74 | 1,082,757 | +2.26(+0.60%) |
Jun 09, 2020 | 383.16 | 387.58 | 378.31 | 378.48 | 1,083,138 | -7.68(-1.99%) |
Jun 08, 2020 | 378.31 | 390.40 | 372.04 | 386.16 | 1,302,251 | +7.99(+2.11%) |
Jun 05, 2020 | 384.38 | 390.98 | 376.83 | 378.17 | 1,576,366 | -2.34(-0.61%) |
Jun 04, 2020 | 378.49 | 387.81 | 374.92 | 380.51 | 899,492 | -1.42(-0.37%) |
Jun 03, 2020 | 392.86 | 395.14 | 380.64 | 381.92 | 825,823 | -10.84(-2.76%) |
Jun 02, 2020 | 388.70 | 398.06 | 383.37 | 392.76 | 793,309 | +3.30(+0.85%) |
Jun 01, 2020 | 395.69 | 397.13 | 387.24 | 389.46 | 756,555 | -8.88(-2.23%) |
May 29, 2020 | 394.11 | 399.53 | 385.56 | 398.34 | 1,866,052 | +6.63(+1.69%) |
May 28, 2020 | 392.60 | 399.18 | 389.98 | 391.70 | 865,491 | +4.34(+1.12%) |
May 27, 2020 | 386.07 | 388.04 | 372.15 | 387.37 | 861,153 | +2.18(+0.57%) |
May 26, 2020 | 391.95 | 392.60 | 384.46 | 385.18 | 753,923 | +2.58(+0.67%) |
May 22, 2020 | 384.35 | 385.80 | 377.92 | 382.60 | 428,652 | -0.81(-0.21%) |
May 21, 2020 | 379.30 | 386.39 | 375.79 | 383.42 | 713,245 | +3.96(+1.04%) |
May 20, 2020 | 385.90 | 388.85 | 377.83 | 379.46 | 707,630 | -3.18(-0.83%) |
May 19, 2020 | 379.32 | 390.37 | 376.36 | 382.64 | 782,775 | +2.04(+0.54%) |
May 18, 2020 | 395.76 | 400.33 | 379.28 | 380.61 | 1,096,696 | -5.67(-1.47%) |
May 15, 2020 | 373.67 | 386.86 | 373.67 | 386.28 | 993,489 | +12.04(+3.22%) |
May 14, 2020 | 361.88 | 376.24 | 361.83 | 374.24 | 777,414 | +8.14(+2.22%) |
May 13, 2020 | 374.95 | 381.85 | 361.05 | 366.10 | 1,013,169 | -6.10(-1.64%) |
May 12, 2020 | 371.52 | 380.37 | 371.52 | 372.20 | 1,184,000 | +3.56(+0.97%) |
May 11, 2020 | 364.98 | 371.20 | 364.31 | 368.64 | 759,314 | +2.46(+0.67%) |
May 08, 2020 | 365.78 | 368.48 | 363.03 | 366.18 | 955,242 | +5.90(+1.64%) |
May 07, 2020 | 368.61 | 371.50 | 359.12 | 360.28 | 665,703 | -3.46(-0.95%) |
May 06, 2020 | 375.10 | 376.96 | 362.49 | 363.75 | 758,001 | -8.80(-2.36%) |
May 05, 2020 | 367.30 | 377.07 | 364.27 | 372.54 | 903,160 | +6.03(+1.65%) |
May 04, 2020 | 361.18 | 366.84 | 353.83 | 366.51 | 802,406 | +5.43(+1.50%) |
May 01, 2020 | 362.35 | 369.74 | 354.29 | 361.08 | 1,123,074 | -9.29(-2.51%) |
Apr 30, 2020 | 363.09 | 380.80 | 361.70 | 370.37 | 1,746,175 | +4.31(+1.18%) |
Apr 29, 2020 | 368.61 | 375.16 | 354.06 | 366.06 | 1,815,033 | +14.07(+4.00%) |
Apr 28, 2020 | 367.47 | 367.76 | 348.68 | 351.99 | 1,342,173 | -10.33(-2.85%) |
Apr 27, 2020 | 361.23 | 363.64 | 355.78 | 362.32 | 726,465 | +4.30(+1.20%) |
Apr 24, 2020 | 358.73 | 358.73 | 352.43 | 358.02 | 970,293 | +2.93(+0.82%) |
Apr 23, 2020 | 359.61 | 364.54 | 352.26 | 355.09 | 1,271,511 | -1.07(-0.30%) |
Apr 22, 2020 | 354.23 | 364.94 | 353.37 | 356.16 | 1,106,109 | +8.06(+2.32%) |
Apr 21, 2020 | 349.69 | 352.34 | 345.33 | 348.10 | 1,010,562 | -8.22(-2.31%) |
Apr 20, 2020 | 356.10 | 366.26 | 355.03 | 356.32 | 1,208,594 | -6.07(-1.68%) |
Apr 17, 2020 | 370.18 | 372.17 | 354.71 | 362.39 | 1,485,749 | -3.61(-0.99%) |
Apr 16, 2020 | 345.33 | 368.94 | 342.69 | 366.00 | 1,495,974 | +23.06(+6.72%) |
Apr 15, 2020 | 338.54 | 348.56 | 334.61 | 342.94 | 1,475,684 | +1.29(+0.38%) |
Apr 14, 2020 | 345.59 | 353.12 | 340.76 | 341.65 | 1,543,633 | +3.83(+1.13%) |
Apr 13, 2020 | 333.38 | 338.56 | 327.42 | 337.82 | 1,422,991 | +6.17(+1.86%) |
Apr 09, 2020 | 326.66 | 334.89 | 322.51 | 331.65 | 2,257,798 | +4.50(+1.38%) |
Apr 08, 2020 | 315.08 | 335.62 | 309.75 | 327.15 | 1,669,862 | +16.69(+5.38%) |
Apr 07, 2020 | 329.89 | 334.65 | 308.52 | 310.45 | 1,801,269 | -7.20(-2.27%) |
Apr 06, 2020 | 296.07 | 320.92 | 292.25 | 317.65 | 1,607,383 | +34.76(+12.29%) |
Apr 03, 2020 | 284.87 | 290.04 | 276.93 | 282.89 | 1,235,753 | -8.22(-2.83%) |
Apr 02, 2020 | 284.21 | 297.74 | 279.27 | 291.11 | 1,101,762 | +1.32(+0.46%) |