Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 297.66 | 311.64 | 295.50 | 309.40 | 2,916,344 | +14.35(+4.86%) |
Jun 29, 2020 | 290.55 | 295.57 | 287.54 | 295.05 | 1,542,841 | +5.68(+1.96%) |
Jun 26, 2020 | 298.82 | 299.10 | 287.30 | 289.37 | 4,425,996 | -9.64(-3.22%) |
Jun 25, 2020 | 294.77 | 299.76 | 287.54 | 299.01 | 1,665,349 | +6.52(+2.23%) |
Jun 24, 2020 | 297.52 | 302.87 | 290.76 | 292.49 | 1,872,136 | -9.76(-3.23%) |
Jun 23, 2020 | 301.33 | 305.19 | 298.92 | 302.24 | 1,843,901 | +3.52(+1.18%) |
Jun 22, 2020 | 298.44 | 301.15 | 293.71 | 298.72 | 1,610,067 | -2.82(-0.94%) |
Jun 19, 2020 | 306.38 | 310.98 | 299.91 | 301.55 | 2,728,716 | +0.43(+0.14%) |
Jun 18, 2020 | 300.36 | 303.92 | 298.94 | 301.12 | 1,331,576 | +0.98(+0.33%) |
Jun 17, 2020 | 297.09 | 300.77 | 294.25 | 300.14 | 1,926,871 | +7.94(+2.72%) |
Jun 16, 2020 | 290.29 | 295.33 | 286.64 | 292.20 | 2,669,424 | +14.82(+5.34%) |
Jun 15, 2020 | 262.82 | 277.96 | 261.54 | 277.38 | 2,214,528 | +6.31(+2.33%) |
Jun 12, 2020 | 278.97 | 280.49 | 263.59 | 271.08 | 2,271,000 | +1.99(+0.74%) |
Jun 11, 2020 | 277.91 | 284.52 | 268.56 | 269.09 | 2,164,165 | -17.98(-6.26%) |
Jun 10, 2020 | 287.17 | 290.27 | 285.30 | 287.06 | 1,683,050 | -0.98(-0.34%) |
Jun 09, 2020 | 281.68 | 291.32 | 279.26 | 288.05 | 1,713,112 | +4.52(+1.59%) |
Jun 08, 2020 | 292.35 | 293.48 | 282.21 | 283.53 | 1,772,938 | -6.98(-2.40%) |
Jun 05, 2020 | 285.72 | 295.35 | 285.24 | 290.51 | 2,623,452 | +12.46(+4.48%) |
Jun 04, 2020 | 272.04 | 279.73 | 269.78 | 278.05 | 2,161,439 | +4.72(+1.73%) |
Jun 03, 2020 | 265.35 | 276.30 | 262.53 | 273.33 | 2,548,275 | +14.70(+5.68%) |
Jun 02, 2020 | 259.54 | 260.57 | 254.48 | 258.63 | 1,781,704 | +0.47(+0.18%) |
Jun 01, 2020 | 258.73 | 263.22 | 257.11 | 258.17 | 1,447,983 | -2.57(-0.99%) |
May 29, 2020 | 257.73 | 262.77 | 253.52 | 260.74 | 2,933,711 | +6.53(+2.57%) |
May 28, 2020 | 260.10 | 266.58 | 252.82 | 254.21 | 2,401,666 | -8.85(-3.36%) |
May 27, 2020 | 255.64 | 263.40 | 246.01 | 263.06 | 2,580,421 | +9.29(+3.66%) |
May 26, 2020 | 256.77 | 259.20 | 253.28 | 253.78 | 2,004,582 | +4.97(+2.00%) |
May 22, 2020 | 249.96 | 251.37 | 245.46 | 248.80 | 1,843,291 | +0.42(+0.17%) |
May 21, 2020 | 257.48 | 258.47 | 247.72 | 248.38 | 1,859,842 | -9.98(-3.86%) |
May 20, 2020 | 255.34 | 260.50 | 254.50 | 258.36 | 2,161,836 | +9.06(+3.63%) |
May 19, 2020 | 245.67 | 255.53 | 244.29 | 249.30 | 1,995,334 | +3.99(+1.63%) |
May 18, 2020 | 247.23 | 250.56 | 241.49 | 245.31 | 2,792,432 | +5.36(+2.24%) |
May 15, 2020 | 240.81 | 245.90 | 237.05 | 239.94 | 3,864,384 | -16.35(-6.38%) |
May 14, 2020 | 232.05 | 257.23 | 228.98 | 256.29 | 3,752,053 | +19.83(+8.38%) |
May 13, 2020 | 243.87 | 245.09 | 230.36 | 236.46 | 2,671,955 | -7.42(-3.04%) |
May 12, 2020 | 252.74 | 254.30 | 243.63 | 243.88 | 1,851,553 | -5.96(-2.38%) |
May 11, 2020 | 250.07 | 252.66 | 246.86 | 249.84 | 1,849,322 | -3.02(-1.19%) |
May 08, 2020 | 240.96 | 253.78 | 240.15 | 252.86 | 2,980,523 | +16.93(+7.18%) |
May 07, 2020 | 238.19 | 241.77 | 235.43 | 235.93 | 1,621,388 | +2.93(+1.26%) |
May 06, 2020 | 237.57 | 242.47 | 232.48 | 233.00 | 2,466,378 | +1.67(+0.72%) |
May 05, 2020 | 229.24 | 240.13 | 228.56 | 231.34 | 2,380,761 | +7.90(+3.54%) |
May 04, 2020 | 222.93 | 223.88 | 220.45 | 223.44 | 2,761,381 | -0.48(-0.21%) |
May 01, 2020 | 235.07 | 235.33 | 218.84 | 223.92 | 5,998,517 | -19.30(-7.94%) |
Apr 30, 2020 | 262.01 | 262.66 | 242.68 | 243.22 | 4,075,609 | -23.54(-8.83%) |
Apr 29, 2020 | 255.34 | 268.63 | 252.64 | 266.76 | 2,261,842 | +17.28(+6.93%) |
Apr 28, 2020 | 257.46 | 258.66 | 247.21 | 249.48 | 1,817,227 | -2.44(-0.97%) |
Apr 27, 2020 | 257.43 | 261.46 | 250.46 | 251.92 | 2,242,140 | -2.15(-0.85%) |
Apr 24, 2020 | 255.84 | 255.99 | 245.91 | 254.07 | 1,604,824 | +2.58(+1.03%) |
Apr 23, 2020 | 256.15 | 263.41 | 250.37 | 251.49 | 2,754,839 | -7.45(-2.88%) |
Apr 22, 2020 | 243.39 | 260.45 | 243.39 | 258.94 | 3,753,870 | +26.82(+11.55%) |
Apr 21, 2020 | 250.02 | 250.96 | 231.11 | 232.12 | 3,146,644 | -22.01(-8.66%) |
Apr 20, 2020 | 260.13 | 261.93 | 253.76 | 254.13 | 1,870,140 | -11.71(-4.40%) |
Apr 17, 2020 | 265.02 | 266.98 | 258.64 | 265.84 | 1,922,745 | +7.92(+3.07%) |
Apr 16, 2020 | 257.25 | 261.95 | 250.85 | 257.92 | 2,177,314 | +7.53(+3.01%) |
Apr 15, 2020 | 253.43 | 253.81 | 246.33 | 250.39 | 1,618,236 | -9.24(-3.56%) |
Apr 14, 2020 | 253.62 | 261.52 | 251.14 | 259.63 | 1,707,530 | +13.08(+5.31%) |
Apr 13, 2020 | 244.10 | 247.05 | 238.42 | 246.55 | 1,480,513 | +0.48(+0.19%) |
Apr 09, 2020 | 258.86 | 264.31 | 243.68 | 246.08 | 2,750,558 | -8.07(-3.18%) |
Apr 08, 2020 | 247.61 | 259.41 | 245.17 | 254.15 | 1,985,740 | +10.03(+4.11%) |
Apr 07, 2020 | 250.57 | 252.48 | 239.56 | 244.11 | 2,705,288 | +5.21(+2.18%) |
Apr 06, 2020 | 220.68 | 240.47 | 218.25 | 238.90 | 3,492,047 | +31.06(+14.94%) |
Apr 03, 2020 | 212.52 | 213.84 | 203.21 | 207.84 | 1,564,520 | -2.31(-1.10%) |
Apr 02, 2020 | 209.21 | 215.66 | 205.72 | 210.15 | 1,982,212 | -2.63(-1.24%) |