Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 376.56 | 381.60 | 374.87 | 379.55 | 969,065 | +2.56(+0.68%) |
Jun 29, 2020 | 381.67 | 381.67 | 373.57 | 376.99 | 597,259 | -1.53(-0.41%) |
Jun 26, 2020 | 383.88 | 384.45 | 375.15 | 378.52 | 762,206 | -6.00(-1.56%) |
Jun 25, 2020 | 378.12 | 384.78 | 372.76 | 384.52 | 420,405 | +6.28(+1.66%) |
Jun 24, 2020 | 384.90 | 389.71 | 373.97 | 378.25 | 603,855 | -10.27(-2.64%) |
Jun 23, 2020 | 392.19 | 393.95 | 387.99 | 388.52 | 394,582 | -2.54(-0.65%) |
Jun 22, 2020 | 384.12 | 391.76 | 380.64 | 391.06 | 422,578 | +9.27(+2.43%) |
Jun 19, 2020 | 397.73 | 397.73 | 381.16 | 381.79 | 1,168,014 | -11.31(-2.88%) |
Jun 18, 2020 | 391.67 | 395.44 | 389.65 | 393.11 | 267,162 | -0.10(-0.02%) |
Jun 17, 2020 | 392.84 | 395.92 | 387.68 | 393.20 | 395,467 | +3.50(+0.90%) |
Jun 16, 2020 | 394.72 | 396.56 | 383.67 | 389.70 | 495,457 | +4.51(+1.17%) |
Jun 15, 2020 | 373.73 | 388.39 | 372.43 | 385.20 | 454,843 | +4.14(+1.09%) |
Jun 12, 2020 | 392.16 | 393.04 | 373.65 | 381.06 | 770,083 | -2.43(-0.63%) |
Jun 11, 2020 | 384.49 | 392.21 | 381.70 | 383.50 | 923,957 | -8.72(-2.22%) |
Jun 10, 2020 | 395.55 | 396.01 | 388.57 | 392.21 | 502,409 | -0.89(-0.23%) |
Jun 09, 2020 | 389.03 | 396.99 | 385.26 | 393.11 | 659,942 | +0.23(+0.06%) |
Jun 08, 2020 | 395.18 | 397.66 | 389.67 | 392.88 | 714,019 | -3.84(-0.97%) |
Jun 05, 2020 | 399.82 | 401.20 | 392.69 | 396.72 | 675,562 | +3.51(+0.89%) |
Jun 04, 2020 | 388.53 | 395.56 | 386.13 | 393.21 | 447,956 | +0.75(+0.19%) |
Jun 03, 2020 | 391.02 | 395.16 | 387.01 | 392.46 | 512,246 | +5.72(+1.48%) |
Jun 02, 2020 | 380.93 | 387.72 | 380.62 | 386.74 | 366,943 | +7.67(+2.02%) |
Jun 01, 2020 | 384.11 | 384.48 | 378.77 | 379.07 | 422,137 | -5.89(-1.53%) |
May 29, 2020 | 371.99 | 386.09 | 370.64 | 384.96 | 1,081,472 | +11.80(+3.16%) |
May 28, 2020 | 371.47 | 379.82 | 368.30 | 373.16 | 580,386 | +2.47(+0.67%) |
May 27, 2020 | 366.58 | 371.47 | 360.69 | 370.69 | 584,803 | +8.71(+2.41%) |
May 26, 2020 | 369.22 | 369.41 | 360.73 | 361.98 | 572,775 | +3.16(+0.88%) |
May 22, 2020 | 356.43 | 358.86 | 354.79 | 358.82 | 329,392 | +1.95(+0.55%) |
May 21, 2020 | 358.79 | 362.09 | 355.46 | 356.87 | 296,672 | -2.76(-0.77%) |
May 20, 2020 | 355.86 | 362.63 | 353.54 | 359.62 | 457,989 | +9.90(+2.83%) |
May 19, 2020 | 357.06 | 358.95 | 349.72 | 349.72 | 549,238 | -8.40(-2.34%) |
May 18, 2020 | 364.43 | 365.97 | 357.60 | 358.12 | 715,853 | +4.73(+1.34%) |
May 15, 2020 | 345.57 | 354.97 | 344.33 | 353.39 | 1,229,187 | +3.92(+1.12%) |
May 14, 2020 | 342.08 | 349.81 | 337.02 | 349.47 | 708,409 | +4.79(+1.39%) |
May 13, 2020 | 348.44 | 352.82 | 339.49 | 344.68 | 782,887 | -4.31(-1.24%) |
May 12, 2020 | 355.95 | 360.17 | 348.93 | 348.99 | 768,332 | -6.96(-1.96%) |
May 11, 2020 | 347.88 | 360.28 | 347.03 | 355.95 | 582,798 | +5.63(+1.61%) |
May 08, 2020 | 351.54 | 354.19 | 349.26 | 350.32 | 586,666 | +2.12(+0.61%) |
May 07, 2020 | 347.31 | 352.80 | 345.85 | 348.20 | 707,441 | +4.92(+1.43%) |
May 06, 2020 | 339.29 | 345.83 | 339.29 | 343.28 | 713,678 | +5.17(+1.53%) |
May 05, 2020 | 337.12 | 344.32 | 335.54 | 338.11 | 583,798 | +4.68(+1.40%) |
May 04, 2020 | 329.88 | 335.13 | 326.18 | 333.43 | 613,851 | +1.66(+0.50%) |
May 01, 2020 | 328.29 | 332.81 | 325.74 | 331.76 | 758,217 | -1.61(-0.48%) |
Apr 30, 2020 | 329.77 | 334.64 | 325.29 | 333.38 | 823,351 | +0.30(+0.09%) |
Apr 29, 2020 | 334.35 | 337.24 | 324.41 | 333.07 | 797,731 | +3.84(+1.17%) |
Apr 28, 2020 | 337.26 | 346.97 | 316.07 | 329.23 | 1,171,112 | +21.74(+7.07%) |
Apr 27, 2020 | 302.57 | 310.31 | 301.25 | 307.49 | 951,115 | +7.96(+2.66%) |
Apr 24, 2020 | 308.20 | 310.15 | 297.71 | 299.53 | 977,232 | -7.43(-2.42%) |
Apr 23, 2020 | 308.04 | 314.99 | 305.91 | 306.96 | 410,373 | +0.36(+0.12%) |
Apr 22, 2020 | 308.67 | 311.37 | 303.46 | 306.60 | 426,269 | +2.99(+0.99%) |
Apr 21, 2020 | 307.27 | 308.22 | 301.77 | 303.61 | 476,899 | -9.52(-3.04%) |
Apr 20, 2020 | 311.83 | 317.66 | 307.65 | 313.13 | 486,458 | -1.61(-0.51%) |
Apr 17, 2020 | 311.44 | 316.97 | 306.93 | 314.74 | 627,483 | +11.60(+3.83%) |
Apr 16, 2020 | 307.77 | 309.53 | 299.96 | 303.14 | 887,573 | -3.90(-1.27%) |
Apr 15, 2020 | 307.35 | 310.38 | 303.86 | 307.04 | 494,014 | -5.44(-1.74%) |
Apr 14, 2020 | 313.12 | 317.64 | 305.52 | 312.49 | 636,993 | +4.83(+1.57%) |
Apr 13, 2020 | 306.27 | 309.50 | 301.10 | 307.66 | 365,690 | -0.71(-0.23%) |
Apr 09, 2020 | 312.18 | 320.24 | 307.24 | 308.37 | 619,401 | -2.57(-0.83%) |
Apr 08, 2020 | 304.75 | 313.56 | 300.02 | 310.94 | 493,670 | +9.75(+3.24%) |
Apr 07, 2020 | 315.76 | 319.81 | 300.14 | 301.19 | 678,520 | -3.91(-1.28%) |
Apr 06, 2020 | 305.26 | 309.64 | 296.00 | 305.10 | 676,554 | +12.63(+4.32%) |
Apr 03, 2020 | 297.41 | 300.59 | 285.98 | 292.47 | 470,001 | -5.26(-1.77%) |
Apr 02, 2020 | 283.44 | 297.73 | 283.44 | 297.73 | 490,905 | +11.13(+3.89%) |