Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 327.61 | 332.68 | 324.38 | 330.16 | 777,478 | +2.26(+0.69%) |
Jun 29, 2020 | 328.19 | 328.35 | 322.00 | 327.90 | 387,690 | +3.04(+0.94%) |
Jun 26, 2020 | 328.45 | 331.01 | 323.00 | 324.86 | 738,500 | -2.53(-0.77%) |
Jun 25, 2020 | 319.71 | 327.79 | 314.57 | 327.39 | 518,342 | +8.01(+2.51%) |
Jun 24, 2020 | 323.30 | 328.61 | 315.52 | 319.38 | 543,754 | -8.31(-2.54%) |
Jun 23, 2020 | 326.89 | 330.29 | 323.46 | 327.69 | 497,166 | +2.40(+0.74%) |
Jun 22, 2020 | 314.92 | 327.00 | 311.48 | 325.29 | 713,913 | +10.62(+3.37%) |
Jun 19, 2020 | 315.50 | 320.31 | 310.10 | 314.67 | 916,400 | +1.65(+0.53%) |
Jun 18, 2020 | 313.69 | 316.59 | 311.86 | 313.02 | 413,374 | -3.19(-1.01%) |
Jun 17, 2020 | 314.86 | 318.74 | 313.11 | 316.21 | 373,212 | +3.72(+1.19%) |
Jun 16, 2020 | 315.15 | 315.73 | 307.80 | 312.49 | 370,694 | +3.27(+1.06%) |
Jun 15, 2020 | 296.62 | 310.30 | 294.17 | 309.22 | 439,851 | +6.39(+2.11%) |
Jun 12, 2020 | 304.96 | 311.65 | 298.04 | 302.83 | 493,700 | +4.02(+1.35%) |
Jun 11, 2020 | 320.73 | 320.89 | 294.37 | 298.81 | 726,191 | -23.08(-7.17%) |
Jun 10, 2020 | 305.46 | 324.30 | 304.98 | 321.89 | 688,035 | +18.89(+6.23%) |
Jun 09, 2020 | 309.32 | 311.07 | 302.41 | 303.00 | 460,927 | -6.67(-2.15%) |
Jun 08, 2020 | 308.57 | 312.73 | 306.26 | 309.67 | 594,166 | -2.04(-0.65%) |
Jun 05, 2020 | 310.62 | 317.66 | 306.69 | 311.71 | 597,700 | +1.63(+0.53%) |
Jun 04, 2020 | 318.15 | 319.28 | 308.32 | 310.08 | 614,019 | -7.95(-2.50%) |
Jun 03, 2020 | 315.44 | 319.00 | 314.59 | 318.03 | 481,443 | +1.55(+0.49%) |
Jun 02, 2020 | 313.83 | 316.90 | 309.41 | 316.48 | 533,488 | +4.29(+1.37%) |
Jun 01, 2020 | 308.65 | 314.99 | 307.19 | 312.19 | 419,990 | +3.31(+1.07%) |
May 29, 2020 | 307.76 | 310.55 | 303.05 | 308.88 | 1,514,700 | +2.75(+0.90%) |
May 28, 2020 | 302.56 | 311.97 | 301.29 | 306.13 | 647,593 | +5.21(+1.73%) |
May 27, 2020 | 291.17 | 301.11 | 291.00 | 300.92 | 655,574 | +10.08(+3.47%) |
May 26, 2020 | 298.63 | 298.63 | 290.18 | 290.84 | 503,395 | -3.88(-1.32%) |
May 22, 2020 | 290.44 | 295.04 | 289.10 | 294.72 | 337,300 | +2.06(+0.70%) |
May 21, 2020 | 292.24 | 294.91 | 288.50 | 292.66 | 364,060 | -2.88(-0.97%) |
May 20, 2020 | 295.04 | 297.91 | 292.59 | 295.54 | 469,455 | +0.70(+0.24%) |
May 19, 2020 | 296.55 | 299.24 | 292.60 | 294.84 | 442,982 | -1.09(-0.37%) |
May 18, 2020 | 297.18 | 302.99 | 294.22 | 295.93 | 453,179 | +1.55(+0.53%) |
May 15, 2020 | 290.01 | 297.93 | 290.00 | 294.38 | 871,200 | -0.61(-0.21%) |
May 14, 2020 | 281.55 | 295.97 | 280.53 | 294.99 | 602,961 | +9.00(+3.15%) |
May 13, 2020 | 288.58 | 292.75 | 282.63 | 285.99 | 452,992 | -3.16(-1.09%) |
May 12, 2020 | 298.62 | 299.67 | 289.10 | 289.15 | 480,160 | -10.30(-3.44%) |
May 11, 2020 | 287.00 | 300.58 | 286.90 | 299.45 | 592,454 | +11.55(+4.01%) |
May 08, 2020 | 296.28 | 298.64 | 287.52 | 287.90 | 538,800 | -6.36(-2.16%) |
May 07, 2020 | 288.00 | 295.60 | 286.65 | 294.26 | 693,037 | +10.67(+3.76%) |
May 06, 2020 | 283.67 | 288.54 | 282.10 | 283.59 | 562,751 | +1.51(+0.54%) |
May 05, 2020 | 272.91 | 284.95 | 271.01 | 282.08 | 459,632 | +8.32(+3.04%) |
May 04, 2020 | 269.11 | 274.90 | 266.00 | 273.76 | 484,511 | +3.01(+1.11%) |
May 01, 2020 | 277.51 | 278.94 | 268.57 | 270.75 | 546,900 | -6.85(-2.47%) |
Apr 30, 2020 | 276.98 | 289.00 | 272.74 | 277.60 | 761,117 | +4.86(+1.78%) |
Apr 29, 2020 | 267.76 | 274.67 | 265.04 | 272.74 | 627,732 | +8.49(+3.21%) |
Apr 28, 2020 | 275.00 | 276.95 | 263.95 | 264.25 | 582,625 | -11.60(-4.21%) |
Apr 27, 2020 | 271.97 | 278.85 | 269.03 | 275.85 | 559,251 | +4.05(+1.49%) |
Apr 24, 2020 | 271.55 | 274.32 | 268.18 | 271.80 | 416,000 | +1.82(+0.67%) |
Apr 23, 2020 | 268.14 | 274.60 | 267.23 | 269.98 | 422,865 | +1.86(+0.69%) |
Apr 22, 2020 | 261.72 | 269.87 | 261.19 | 268.12 | 521,324 | +8.89(+3.43%) |
Apr 21, 2020 | 263.00 | 265.38 | 256.43 | 259.23 | 428,400 | -8.11(-3.03%) |
Apr 20, 2020 | 263.38 | 273.28 | 262.01 | 267.34 | 471,525 | +2.18(+0.82%) |
Apr 17, 2020 | 268.29 | 268.29 | 260.62 | 265.16 | 416,200 | +4.04(+1.55%) |
Apr 16, 2020 | 261.13 | 266.33 | 258.00 | 261.12 | 421,332 | +3.30(+1.28%) |
Apr 15, 2020 | 255.02 | 260.97 | 251.22 | 257.82 | 443,946 | -5.19(-1.97%) |
Apr 14, 2020 | 256.24 | 264.98 | 254.40 | 263.01 | 486,477 | +8.62(+3.39%) |
Apr 13, 2020 | 254.73 | 257.15 | 246.40 | 254.39 | 402,734 | -4.19(-1.62%) |
Apr 09, 2020 | 256.02 | 261.06 | 252.87 | 258.58 | 633,200 | +3.85(+1.51%) |
Apr 08, 2020 | 249.42 | 256.25 | 244.98 | 254.73 | 820,247 | +2.99(+1.19%) |
Apr 07, 2020 | 260.66 | 264.99 | 247.64 | 251.74 | 723,748 | -2.69(-1.06%) |
Apr 06, 2020 | 246.26 | 255.64 | 243.37 | 254.43 | 743,328 | +19.88(+8.48%) |
Apr 03, 2020 | 237.88 | 244.00 | 233.25 | 234.55 | 946,300 | -5.15(-2.15%) |
Apr 02, 2020 | 226.02 | 240.76 | 226.02 | 239.70 | 786,734 | +9.04(+3.92%) |