Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 351.54 | 353.57 | 346.40 | 352.07 | 789,929 | +0.26(+0.07%) |
Jun 29, 2020 | 347.99 | 352.93 | 344.98 | 351.81 | 509,189 | +3.20(+0.92%) |
Jun 26, 2020 | 356.94 | 357.60 | 347.23 | 348.61 | 834,863 | -7.52(-2.11%) |
Jun 25, 2020 | 356.14 | 358.57 | 351.95 | 356.12 | 507,050 | -1.70(-0.47%) |
Jun 24, 2020 | 360.14 | 363.92 | 355.29 | 357.82 | 576,796 | -1.97(-0.55%) |
Jun 23, 2020 | 369.55 | 370.21 | 359.08 | 359.79 | 501,380 | -6.75(-1.84%) |
Jun 22, 2020 | 359.31 | 368.89 | 358.37 | 366.54 | 561,337 | +5.93(+1.64%) |
Jun 19, 2020 | 362.90 | 363.08 | 356.02 | 360.61 | 943,051 | +2.73(+0.76%) |
Jun 18, 2020 | 363.01 | 363.68 | 356.41 | 357.89 | 485,600 | -4.88(-1.34%) |
Jun 17, 2020 | 357.69 | 364.83 | 357.11 | 362.77 | 707,281 | +5.54(+1.55%) |
Jun 16, 2020 | 362.18 | 363.25 | 353.60 | 357.23 | 810,031 | -2.92(-0.81%) |
Jun 15, 2020 | 358.86 | 360.87 | 351.48 | 360.15 | 971,510 | -0.22(-0.06%) |
Jun 12, 2020 | 367.20 | 368.98 | 348.74 | 360.37 | 1,093,842 | -3.68(-1.01%) |
Jun 11, 2020 | 368.05 | 375.65 | 363.46 | 364.04 | 826,874 | -9.06(-2.43%) |
Jun 10, 2020 | 364.51 | 373.75 | 361.78 | 373.11 | 892,678 | +9.61(+2.64%) |
Jun 09, 2020 | 358.48 | 366.54 | 356.59 | 363.50 | 860,739 | +6.09(+1.70%) |
Jun 08, 2020 | 353.59 | 359.05 | 352.67 | 357.42 | 673,821 | -0.56(-0.16%) |
Jun 05, 2020 | 362.99 | 363.62 | 353.65 | 357.98 | 752,448 | -6.06(-1.66%) |
Jun 04, 2020 | 371.28 | 375.05 | 360.94 | 364.04 | 733,610 | -7.00(-1.89%) |
Jun 03, 2020 | 368.05 | 371.85 | 366.15 | 371.04 | 640,959 | +5.02(+1.37%) |
Jun 02, 2020 | 367.70 | 368.51 | 362.47 | 366.01 | 694,211 | +1.22(+0.33%) |
Jun 01, 2020 | 366.71 | 375.08 | 364.43 | 364.80 | 1,022,614 | -2.15(-0.59%) |
May 29, 2020 | 352.13 | 367.58 | 351.63 | 366.94 | 1,180,826 | +19.30(+5.55%) |
May 28, 2020 | 357.55 | 357.55 | 346.72 | 347.65 | 729,765 | -8.01(-2.25%) |
May 27, 2020 | 345.91 | 356.84 | 342.39 | 355.66 | 1,352,264 | +13.13(+3.83%) |
May 26, 2020 | 356.59 | 356.99 | 342.49 | 342.52 | 910,629 | -11.35(-3.21%) |
May 22, 2020 | 358.02 | 359.73 | 349.54 | 353.88 | 672,744 | -2.99(-0.84%) |
May 21, 2020 | 358.92 | 360.25 | 354.71 | 356.86 | 466,584 | -1.90(-0.53%) |
May 20, 2020 | 354.73 | 358.92 | 353.49 | 358.77 | 792,942 | +6.88(+1.95%) |
May 19, 2020 | 345.22 | 354.08 | 343.71 | 351.89 | 651,337 | +5.24(+1.51%) |
May 18, 2020 | 360.19 | 360.19 | 343.38 | 346.65 | 1,070,171 | -10.98(-3.07%) |
May 15, 2020 | 353.92 | 357.66 | 351.33 | 357.62 | 614,702 | +0.03(+0.01%) |
May 14, 2020 | 365.08 | 367.07 | 354.27 | 357.60 | 779,551 | -8.51(-2.32%) |
May 13, 2020 | 361.13 | 366.47 | 358.08 | 366.11 | 1,130,340 | +6.68(+1.86%) |
May 12, 2020 | 361.96 | 363.49 | 356.94 | 359.43 | 945,563 | +0.43(+0.12%) |
May 11, 2020 | 351.07 | 363.99 | 347.15 | 359.00 | 10,807,280 | +7.97(+2.27%) |
May 08, 2020 | 351.40 | 355.38 | 347.23 | 351.03 | 989,244 | +1.84(+0.53%) |
May 07, 2020 | 352.83 | 353.75 | 346.30 | 349.19 | 1,379,853 | -4.88(-1.38%) |
May 06, 2020 | 351.48 | 360.97 | 351.48 | 354.07 | 974,085 | +0.80(+0.23%) |
May 05, 2020 | 344.69 | 354.58 | 339.61 | 353.27 | 817,452 | +11.75(+3.44%) |
May 04, 2020 | 338.81 | 343.83 | 338.66 | 341.51 | 658,684 | +1.71(+0.50%) |
May 01, 2020 | 341.11 | 346.74 | 338.69 | 339.80 | 835,095 | -4.40(-1.28%) |
Apr 30, 2020 | 345.56 | 352.07 | 344.21 | 344.21 | 973,402 | -0.08(-0.02%) |
Apr 29, 2020 | 338.58 | 349.31 | 332.00 | 344.28 | 912,591 | +5.71(+1.69%) |
Apr 28, 2020 | 346.18 | 347.62 | 337.28 | 338.58 | 953,124 | -5.72(-1.66%) |
Apr 27, 2020 | 351.54 | 356.27 | 343.86 | 344.30 | 832,645 | -5.00(-1.43%) |
Apr 24, 2020 | 350.91 | 356.56 | 346.09 | 349.30 | 1,089,136 | -2.24(-0.64%) |
Apr 23, 2020 | 361.31 | 361.49 | 341.42 | 351.54 | 2,202,415 | -13.42(-3.68%) |
Apr 22, 2020 | 355.04 | 368.86 | 351.89 | 364.96 | 1,467,021 | +17.62(+5.07%) |
Apr 21, 2020 | 352.34 | 358.86 | 342.60 | 347.33 | 731,993 | -5.00(-1.42%) |
Apr 20, 2020 | 346.80 | 355.88 | 346.80 | 352.34 | 887,215 | +7.14(+2.07%) |
Apr 17, 2020 | 344.82 | 348.08 | 338.01 | 345.19 | 752,553 | +2.38(+0.69%) |
Apr 16, 2020 | 341.48 | 345.21 | 339.16 | 342.82 | 906,417 | +5.56(+1.65%) |
Apr 15, 2020 | 337.70 | 342.92 | 336.08 | 337.25 | 739,471 | -3.46(-1.02%) |
Apr 14, 2020 | 346.60 | 347.96 | 335.93 | 340.72 | 750,279 | +2.97(+0.88%) |
Apr 13, 2020 | 327.68 | 340.44 | 322.12 | 337.75 | 794,023 | +10.94(+3.35%) |
Apr 09, 2020 | 330.96 | 334.97 | 323.85 | 326.81 | 674,637 | -0.18(-0.06%) |
Apr 08, 2020 | 322.29 | 328.07 | 316.87 | 326.99 | 723,617 | +9.39(+2.96%) |
Apr 07, 2020 | 330.27 | 334.68 | 317.47 | 317.61 | 775,745 | -4.34(-1.35%) |
Apr 06, 2020 | 323.35 | 324.15 | 314.25 | 321.94 | 847,027 | +9.79(+3.13%) |
Apr 03, 2020 | 316.69 | 321.79 | 309.18 | 312.16 | 601,348 | -4.96(-1.57%) |
Apr 02, 2020 | 314.05 | 324.84 | 305.76 | 317.12 | 812,067 | -0.30(-0.10%) |