Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 347.49 | 360.89 | 346.63 | 359.27 | 1,724,877 | +11.44(+3.29%) |
Jun 29, 2020 | 350.45 | 350.45 | 346.09 | 347.83 | 965,457 | -0.15(-0.04%) |
Jun 26, 2020 | 349.52 | 352.69 | 345.31 | 347.98 | 1,670,536 | -0.80(-0.23%) |
Jun 25, 2020 | 344.84 | 349.20 | 340.29 | 348.78 | 1,305,973 | +3.77(+1.09%) |
Jun 24, 2020 | 352.47 | 352.70 | 343.32 | 345.01 | 1,908,874 | -8.79(-2.48%) |
Jun 23, 2020 | 352.00 | 354.97 | 350.04 | 353.80 | 1,694,954 | +4.62(+1.32%) |
Jun 22, 2020 | 349.58 | 350.57 | 345.64 | 349.18 | 1,147,826 | -0.56(-0.16%) |
Jun 19, 2020 | 351.48 | 352.00 | 345.21 | 349.75 | 2,346,356 | +5.25(+1.52%) |
Jun 18, 2020 | 345.80 | 349.11 | 344.06 | 344.50 | 1,139,500 | -2.39(-0.69%) |
Jun 17, 2020 | 347.04 | 349.99 | 344.31 | 346.89 | 1,313,671 | +2.61(+0.76%) |
Jun 16, 2020 | 343.94 | 345.66 | 338.57 | 344.28 | 1,562,348 | +6.35(+1.88%) |
Jun 15, 2020 | 331.02 | 339.91 | 331.02 | 337.94 | 1,645,998 | +1.05(+0.31%) |
Jun 12, 2020 | 339.62 | 342.41 | 327.77 | 336.88 | 1,535,998 | +3.51(+1.05%) |
Jun 11, 2020 | 348.75 | 349.36 | 332.61 | 333.38 | 1,662,863 | -16.21(-4.64%) |
Jun 10, 2020 | 346.20 | 351.38 | 344.68 | 349.59 | 1,151,114 | +5.10(+1.48%) |
Jun 09, 2020 | 346.89 | 348.99 | 343.66 | 344.48 | 1,687,640 | -2.21(-0.64%) |
Jun 08, 2020 | 347.18 | 350.57 | 344.90 | 346.69 | 1,326,929 | -4.28(-1.22%) |
Jun 05, 2020 | 344.98 | 353.17 | 342.42 | 350.97 | 1,727,741 | +6.00(+1.74%) |
Jun 04, 2020 | 340.79 | 346.60 | 340.79 | 344.98 | 1,779,690 | +0.95(+0.28%) |
Jun 03, 2020 | 348.22 | 349.38 | 342.24 | 344.03 | 1,220,804 | -2.87(-0.83%) |
Jun 02, 2020 | 346.14 | 347.60 | 343.52 | 346.90 | 1,177,187 | +0.75(+0.22%) |
Jun 01, 2020 | 344.83 | 347.94 | 344.43 | 346.15 | 853,478 | +0.14(+0.04%) |
May 29, 2020 | 341.95 | 346.56 | 337.46 | 346.01 | 1,563,040 | +6.39(+1.88%) |
May 28, 2020 | 337.83 | 342.73 | 336.59 | 339.62 | 1,302,287 | +5.34(+1.60%) |
May 27, 2020 | 333.44 | 334.38 | 321.39 | 334.28 | 1,760,483 | +4.74(+1.44%) |
May 26, 2020 | 343.10 | 344.06 | 328.99 | 329.54 | 1,662,889 | -7.62(-2.26%) |
May 22, 2020 | 334.35 | 337.70 | 332.46 | 337.16 | 1,108,297 | +4.47(+1.34%) |
May 21, 2020 | 337.17 | 338.85 | 331.70 | 332.69 | 1,186,713 | -5.35(-1.58%) |
May 20, 2020 | 341.90 | 342.71 | 337.70 | 338.04 | 1,364,725 | -1.62(-0.48%) |
May 19, 2020 | 342.85 | 344.09 | 338.30 | 339.66 | 1,212,252 | -4.15(-1.21%) |
May 18, 2020 | 344.83 | 348.65 | 343.57 | 343.81 | 1,408,863 | +4.01(+1.18%) |
May 15, 2020 | 334.43 | 340.07 | 332.31 | 339.80 | 1,629,244 | +5.58(+1.67%) |
May 14, 2020 | 327.57 | 334.72 | 325.39 | 334.22 | 1,158,239 | +3.17(+0.96%) |
May 13, 2020 | 332.13 | 337.10 | 327.81 | 331.05 | 1,807,826 | +2.35(+0.71%) |
May 12, 2020 | 337.28 | 338.50 | 328.70 | 328.70 | 1,523,917 | -8.59(-2.55%) |
May 11, 2020 | 328.32 | 338.24 | 328.09 | 337.29 | 1,325,976 | +7.31(+2.22%) |
May 08, 2020 | 340.73 | 340.73 | 327.35 | 329.98 | 1,630,858 | -6.01(-1.79%) |
May 07, 2020 | 336.21 | 339.20 | 332.20 | 335.99 | 1,811,631 | +3.89(+1.17%) |
May 06, 2020 | 334.45 | 335.90 | 332.04 | 332.10 | 1,226,736 | -1.16(-0.35%) |
May 05, 2020 | 328.92 | 336.88 | 325.94 | 333.26 | 1,150,378 | +9.51(+2.94%) |
May 04, 2020 | 326.16 | 327.88 | 322.37 | 323.74 | 1,199,952 | -3.06(-0.94%) |
May 01, 2020 | 327.37 | 331.39 | 323.57 | 326.81 | 1,617,941 | -4.83(-1.46%) |
Apr 30, 2020 | 328.75 | 334.72 | 328.38 | 331.63 | 2,235,396 | -0.93(-0.28%) |
Apr 29, 2020 | 330.43 | 334.31 | 325.68 | 332.56 | 1,954,454 | +3.13(+0.95%) |
Apr 28, 2020 | 339.59 | 343.73 | 325.11 | 329.43 | 2,383,103 | -10.16(-2.99%) |
Apr 27, 2020 | 327.48 | 340.31 | 327.06 | 339.59 | 1,895,858 | +13.88(+4.26%) |
Apr 24, 2020 | 319.67 | 326.94 | 317.32 | 325.70 | 2,006,178 | +8.12(+2.56%) |
Apr 23, 2020 | 332.34 | 334.24 | 316.96 | 317.59 | 2,692,476 | -14.94(-4.49%) |
Apr 22, 2020 | 320.60 | 334.46 | 318.49 | 332.53 | 2,343,449 | +15.82(+5.00%) |
Apr 21, 2020 | 321.85 | 321.85 | 313.48 | 316.71 | 2,203,804 | -7.47(-2.30%) |
Apr 20, 2020 | 326.32 | 328.73 | 322.58 | 324.18 | 1,733,722 | -4.38(-1.33%) |
Apr 17, 2020 | 331.18 | 331.27 | 324.13 | 328.56 | 2,076,115 | +2.72(+0.83%) |
Apr 16, 2020 | 325.51 | 327.73 | 321.24 | 325.84 | 1,847,019 | +2.98(+0.92%) |
Apr 15, 2020 | 318.07 | 324.17 | 317.80 | 322.86 | 1,667,513 | -0.54(-0.17%) |
Apr 14, 2020 | 318.62 | 324.43 | 316.92 | 323.40 | 1,527,056 | +10.95(+3.50%) |
Apr 13, 2020 | 311.52 | 313.99 | 306.36 | 312.45 | 1,562,176 | -2.04(-0.65%) |
Apr 09, 2020 | 304.75 | 315.30 | 302.27 | 314.49 | 2,467,884 | +10.14(+3.33%) |
Apr 08, 2020 | 294.94 | 306.26 | 287.87 | 304.35 | 2,016,255 | +10.47(+3.56%) |
Apr 07, 2020 | 309.30 | 314.65 | 293.37 | 293.88 | 2,146,159 | -7.35(-2.44%) |
Apr 06, 2020 | 291.93 | 303.94 | 289.50 | 301.23 | 2,460,222 | +21.59(+7.72%) |
Apr 03, 2020 | 280.37 | 284.88 | 276.25 | 279.64 | 1,332,439 | -5.29(-1.86%) |
Apr 02, 2020 | 269.56 | 285.37 | 269.55 | 284.93 | 1,681,940 | +12.24(+4.49%) |