Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 394.88 | 406.17 | 394.00 | 405.06 | 1,760,622 | +10.51(+2.66%) |
Jun 29, 2020 | 401.48 | 402.99 | 385.50 | 394.55 | 1,388,682 | -5.42(-1.36%) |
Jun 26, 2020 | 401.83 | 402.84 | 391.08 | 399.97 | 2,013,100 | -1.67(-0.42%) |
Jun 25, 2020 | 391.71 | 401.69 | 385.66 | 401.64 | 1,295,412 | +8.71(+2.22%) |
Jun 24, 2020 | 399.78 | 405.24 | 388.87 | 392.93 | 1,450,226 | -8.01(-2.00%) |
Jun 23, 2020 | 408.00 | 409.80 | 397.38 | 400.94 | 1,671,585 | -1.88(-0.47%) |
Jun 22, 2020 | 396.42 | 403.22 | 391.85 | 402.82 | 1,568,832 | +2.95(+0.74%) |
Jun 19, 2020 | 406.25 | 407.99 | 398.44 | 399.87 | 2,304,900 | -1.16(-0.29%) |
Jun 18, 2020 | 402.26 | 404.49 | 396.10 | 401.03 | 1,320,546 | +0.38(+0.09%) |
Jun 17, 2020 | 400.01 | 407.59 | 398.05 | 400.65 | 1,562,431 | +2.19(+0.55%) |
Jun 16, 2020 | 400.00 | 402.87 | 389.19 | 398.46 | 1,743,851 | +5.96(+1.52%) |
Jun 15, 2020 | 378.20 | 393.98 | 375.37 | 392.50 | 1,436,901 | +7.37(+1.91%) |
Jun 12, 2020 | 387.62 | 392.38 | 377.76 | 385.13 | 1,556,600 | +10.08(+2.69%) |
Jun 11, 2020 | 393.83 | 397.46 | 372.87 | 375.05 | 2,924,720 | -26.61(-6.63%) |
Jun 10, 2020 | 392.34 | 405.53 | 392.34 | 401.66 | 2,004,955 | +12.83(+3.30%) |
Jun 09, 2020 | 390.98 | 398.00 | 385.49 | 388.83 | 1,689,527 | +2.19(+0.57%) |
Jun 08, 2020 | 386.58 | 388.77 | 375.68 | 386.64 | 1,512,745 | -3.82(-0.98%) |
Jun 05, 2020 | 370.00 | 390.68 | 367.03 | 390.46 | 2,455,400 | +13.51(+3.58%) |
Jun 04, 2020 | 385.69 | 389.70 | 372.42 | 376.95 | 2,085,972 | -11.14(-2.87%) |
Jun 03, 2020 | 389.99 | 393.11 | 381.10 | 388.09 | 1,400,831 | -4.81(-1.22%) |
Jun 02, 2020 | 384.45 | 392.90 | 375.44 | 392.90 | 2,023,275 | +9.53(+2.49%) |
Jun 01, 2020 | 385.06 | 387.94 | 381.85 | 383.37 | 1,335,990 | -4.56(-1.18%) |
May 29, 2020 | 381.41 | 388.23 | 378.62 | 387.93 | 1,969,200 | +9.95(+2.63%) |
May 28, 2020 | 370.00 | 386.67 | 368.46 | 377.98 | 1,546,677 | +6.82(+1.84%) |
May 27, 2020 | 378.05 | 378.05 | 352.07 | 371.16 | 3,761,037 | -9.51(-2.50%) |
May 26, 2020 | 396.13 | 396.15 | 379.63 | 380.67 | 1,714,799 | -7.29(-1.88%) |
May 22, 2020 | 389.04 | 394.14 | 384.99 | 387.96 | 1,006,100 | +4.32(+1.13%) |
May 21, 2020 | 390.52 | 393.59 | 382.41 | 383.64 | 991,756 | -6.52(-1.67%) |
May 20, 2020 | 390.00 | 394.75 | 384.39 | 390.16 | 1,463,628 | +7.28(+1.90%) |
May 19, 2020 | 375.00 | 389.67 | 373.23 | 382.88 | 1,722,009 | +8.01(+2.14%) |
May 18, 2020 | 378.00 | 381.78 | 373.18 | 374.87 | 1,754,936 | +4.41(+1.19%) |
May 15, 2020 | 365.45 | 372.45 | 363.06 | 370.46 | 2,504,600 | +2.63(+0.72%) |
May 14, 2020 | 358.71 | 370.06 | 351.51 | 367.83 | 2,306,780 | +6.54(+1.81%) |
May 13, 2020 | 366.01 | 370.46 | 351.29 | 361.29 | 2,895,125 | -4.31(-1.18%) |
May 12, 2020 | 384.13 | 384.99 | 364.57 | 365.60 | 3,390,257 | -18.05(-4.70%) |
May 11, 2020 | 375.00 | 388.50 | 370.04 | 383.65 | 1,576,248 | +6.39(+1.69%) |
May 08, 2020 | 384.00 | 387.60 | 376.13 | 377.26 | 2,106,000 | -4.57(-1.20%) |
May 07, 2020 | 368.97 | 386.57 | 368.53 | 381.83 | 2,762,774 | +16.44(+4.50%) |
May 06, 2020 | 374.63 | 379.80 | 364.50 | 365.39 | 2,390,277 | -5.25(-1.42%) |
May 05, 2020 | 360.00 | 376.18 | 356.07 | 370.64 | 2,976,696 | +16.00(+4.51%) |
May 04, 2020 | 336.52 | 356.50 | 335.01 | 354.64 | 2,537,669 | +15.13(+4.46%) |
May 01, 2020 | 342.09 | 351.00 | 336.00 | 339.51 | 2,449,800 | -12.03(-3.42%) |
Apr 30, 2020 | 327.84 | 357.78 | 327.49 | 351.54 | 5,389,423 | +29.55(+9.18%) |
Apr 29, 2020 | 301.60 | 325.44 | 301.57 | 321.99 | 3,477,015 | +25.99(+8.78%) |
Apr 28, 2020 | 312.79 | 315.00 | 295.78 | 296.00 | 2,253,773 | -12.60(-4.08%) |
Apr 27, 2020 | 307.53 | 311.00 | 306.27 | 308.60 | 1,156,525 | +5.66(+1.87%) |
Apr 24, 2020 | 297.53 | 303.68 | 292.70 | 302.94 | 1,475,200 | +5.63(+1.89%) |
Apr 23, 2020 | 300.00 | 304.69 | 296.00 | 297.31 | 1,456,906 | -2.30(-0.77%) |
Apr 22, 2020 | 295.92 | 302.68 | 293.06 | 299.61 | 1,421,950 | +10.84(+3.75%) |
Apr 21, 2020 | 298.96 | 303.70 | 281.57 | 288.77 | 2,892,631 | -13.69(-4.53%) |
Apr 20, 2020 | 298.19 | 308.13 | 296.60 | 302.46 | 1,877,135 | +2.87(+0.96%) |
Apr 17, 2020 | 302.09 | 303.12 | 296.51 | 299.59 | 2,128,500 | +7.65(+2.62%) |
Apr 16, 2020 | 300.48 | 301.85 | 289.21 | 291.94 | 2,074,919 | -3.98(-1.34%) |
Apr 15, 2020 | 297.21 | 299.39 | 293.56 | 295.92 | 1,799,577 | -6.17(-2.04%) |
Apr 14, 2020 | 297.00 | 303.14 | 289.28 | 302.09 | 2,556,059 | +18.53(+6.53%) |
Apr 13, 2020 | 276.76 | 284.50 | 273.76 | 283.56 | 2,319,518 | +5.50(+1.98%) |
Apr 09, 2020 | 276.08 | 285.12 | 274.62 | 278.06 | 2,754,200 | +4.01(+1.46%) |
Apr 08, 2020 | 266.44 | 276.41 | 263.90 | 274.05 | 1,769,980 | +11.70(+4.46%) |
Apr 07, 2020 | 277.00 | 278.10 | 255.24 | 262.35 | 3,045,354 | -7.60(-2.82%) |
Apr 06, 2020 | 259.49 | 272.25 | 255.51 | 269.95 | 3,214,310 | +20.38(+8.17%) |
Apr 03, 2020 | 258.85 | 261.16 | 246.67 | 249.57 | 2,849,800 | -9.43(-3.64%) |
Apr 02, 2020 | 265.00 | 272.62 | 249.25 | 259.00 | 4,416,763 | -14.07(-5.15%) |