Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 347.49 | 360.88 | 346.62 | 359.27 | 1,724,912 | +11.44(+3.29%) |
Jun 29, 2020 | 350.44 | 350.44 | 346.08 | 347.82 | 965,476 | -0.15(-0.04%) |
Jun 26, 2020 | 349.51 | 352.68 | 345.31 | 347.97 | 1,670,571 | -0.80(-0.23%) |
Jun 25, 2020 | 344.83 | 349.19 | 340.28 | 348.78 | 1,306,000 | +3.77(+1.09%) |
Jun 24, 2020 | 352.46 | 352.69 | 343.31 | 345.01 | 1,908,913 | -8.79(-2.48%) |
Jun 23, 2020 | 351.99 | 354.96 | 350.04 | 353.79 | 1,694,989 | +4.62(+1.32%) |
Jun 22, 2020 | 349.57 | 350.57 | 345.63 | 349.17 | 1,147,849 | -0.56(-0.16%) |
Jun 19, 2020 | 351.47 | 351.99 | 345.21 | 349.74 | 2,346,403 | +5.25(+1.52%) |
Jun 18, 2020 | 345.79 | 349.10 | 344.06 | 344.49 | 1,139,523 | -2.39(-0.69%) |
Jun 17, 2020 | 347.03 | 349.98 | 344.30 | 346.88 | 1,313,698 | +2.61(+0.76%) |
Jun 16, 2020 | 343.94 | 345.65 | 338.56 | 344.27 | 1,562,380 | +6.35(+1.88%) |
Jun 15, 2020 | 331.02 | 339.90 | 331.02 | 337.93 | 1,646,031 | +1.05(+0.31%) |
Jun 12, 2020 | 339.62 | 342.41 | 327.77 | 336.88 | 1,536,029 | +3.51(+1.05%) |
Jun 11, 2020 | 348.75 | 349.36 | 332.61 | 333.37 | 1,662,897 | -16.21(-4.64%) |
Jun 10, 2020 | 346.19 | 351.37 | 344.67 | 349.58 | 1,151,138 | +5.10(+1.48%) |
Jun 09, 2020 | 346.88 | 348.98 | 343.65 | 344.48 | 1,687,674 | -2.21(-0.64%) |
Jun 08, 2020 | 347.17 | 350.56 | 344.89 | 346.69 | 1,326,956 | -4.28(-1.22%) |
Jun 05, 2020 | 344.97 | 353.17 | 342.42 | 350.97 | 1,727,776 | +6.00(+1.74%) |
Jun 04, 2020 | 340.78 | 346.60 | 340.78 | 344.97 | 1,779,726 | +0.95(+0.28%) |
Jun 03, 2020 | 348.21 | 349.37 | 342.24 | 344.02 | 1,220,829 | -2.87(-0.83%) |
Jun 02, 2020 | 346.13 | 347.60 | 343.51 | 346.89 | 1,177,211 | +0.75(+0.22%) |
Jun 01, 2020 | 344.82 | 347.93 | 344.42 | 346.14 | 853,495 | +0.14(+0.04%) |
May 29, 2020 | 341.94 | 346.56 | 337.45 | 346.00 | 1,563,072 | +6.39(+1.88%) |
May 28, 2020 | 337.83 | 342.72 | 336.58 | 339.61 | 1,302,313 | +5.34(+1.60%) |
May 27, 2020 | 333.44 | 334.37 | 321.39 | 334.27 | 1,760,519 | +4.74(+1.44%) |
May 26, 2020 | 343.09 | 344.05 | 328.98 | 329.53 | 1,662,923 | -7.62(-2.26%) |
May 22, 2020 | 334.34 | 337.70 | 332.46 | 337.15 | 1,108,320 | +4.47(+1.34%) |
May 21, 2020 | 337.16 | 338.85 | 331.69 | 332.68 | 1,186,737 | -5.35(-1.58%) |
May 20, 2020 | 341.89 | 342.70 | 337.70 | 338.04 | 1,364,752 | -1.61(-0.48%) |
May 19, 2020 | 342.84 | 344.08 | 338.29 | 339.65 | 1,212,277 | -4.15(-1.21%) |
May 18, 2020 | 344.82 | 348.65 | 343.56 | 343.80 | 1,408,891 | +4.01(+1.18%) |
May 15, 2020 | 334.42 | 340.07 | 332.31 | 339.79 | 1,629,277 | +5.58(+1.67%) |
May 14, 2020 | 327.56 | 334.72 | 325.38 | 334.21 | 1,158,263 | +3.17(+0.96%) |
May 13, 2020 | 332.12 | 337.09 | 327.80 | 331.04 | 1,807,862 | +2.35(+0.71%) |
May 12, 2020 | 337.27 | 338.49 | 328.69 | 328.69 | 1,523,948 | -8.59(-2.55%) |
May 11, 2020 | 328.31 | 338.23 | 328.08 | 337.28 | 1,326,002 | +7.31(+2.22%) |
May 08, 2020 | 340.72 | 340.72 | 327.34 | 329.97 | 1,630,891 | -6.01(-1.79%) |
May 07, 2020 | 336.20 | 339.19 | 332.20 | 335.98 | 1,811,668 | +3.89(+1.17%) |
May 06, 2020 | 334.45 | 335.89 | 332.03 | 332.09 | 1,226,761 | -1.16(-0.35%) |
May 05, 2020 | 328.91 | 336.88 | 325.94 | 333.25 | 1,150,401 | +9.51(+2.94%) |
May 04, 2020 | 326.15 | 327.88 | 322.36 | 323.74 | 1,199,977 | -3.06(-0.94%) |
May 01, 2020 | 327.36 | 331.38 | 323.57 | 326.80 | 1,617,973 | -4.83(-1.46%) |
Apr 30, 2020 | 328.74 | 334.72 | 328.37 | 331.62 | 2,235,442 | -0.93(-0.28%) |
Apr 29, 2020 | 330.43 | 334.30 | 325.67 | 332.56 | 1,954,493 | +3.13(+0.95%) |
Apr 28, 2020 | 339.58 | 343.72 | 325.10 | 329.42 | 2,383,151 | -10.16(-2.99%) |
Apr 27, 2020 | 327.47 | 340.30 | 327.06 | 339.58 | 1,895,896 | +13.88(+4.26%) |
Apr 24, 2020 | 319.66 | 326.94 | 317.32 | 325.70 | 2,006,218 | +8.12(+2.56%) |
Apr 23, 2020 | 332.34 | 334.23 | 316.95 | 317.58 | 2,692,530 | -14.94(-4.49%) |
Apr 22, 2020 | 320.60 | 334.46 | 318.49 | 332.53 | 2,343,496 | +15.82(+5.00%) |
Apr 21, 2020 | 321.84 | 321.84 | 313.47 | 316.70 | 2,203,849 | -7.47(-2.30%) |
Apr 20, 2020 | 326.31 | 328.72 | 322.58 | 324.17 | 1,733,758 | -4.38(-1.33%) |
Apr 17, 2020 | 331.17 | 331.27 | 324.12 | 328.55 | 2,076,157 | +2.72(+0.83%) |
Apr 16, 2020 | 325.50 | 327.72 | 321.23 | 325.84 | 1,847,056 | +2.98(+0.92%) |
Apr 15, 2020 | 318.07 | 324.16 | 317.79 | 322.86 | 1,667,547 | -0.53(-0.17%) |
Apr 14, 2020 | 318.61 | 324.42 | 316.91 | 323.39 | 1,527,087 | +10.95(+3.50%) |
Apr 13, 2020 | 311.51 | 313.99 | 306.36 | 312.44 | 1,562,207 | -2.04(-0.65%) |
Apr 09, 2020 | 304.74 | 315.29 | 302.26 | 314.48 | 2,467,935 | +10.14(+3.33%) |
Apr 08, 2020 | 294.93 | 306.26 | 287.87 | 304.35 | 2,016,296 | +10.47(+3.56%) |
Apr 07, 2020 | 309.29 | 314.64 | 293.37 | 293.87 | 2,146,203 | -7.35(-2.44%) |
Apr 06, 2020 | 291.92 | 303.93 | 289.49 | 301.22 | 2,460,272 | +21.59(+7.72%) |
Apr 03, 2020 | 280.37 | 284.88 | 276.24 | 279.63 | 1,332,466 | -5.29(-1.86%) |
Apr 02, 2020 | 269.56 | 285.36 | 269.55 | 284.92 | 1,681,974 | +12.24(+4.49%) |