Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 371.13 | 379.18 | 369.15 | 377.68 | 933,407 | +8.17(+2.21%) |
Jun 29, 2020 | 365.20 | 370.03 | 363.96 | 369.50 | 752,019 | +5.21(+1.43%) |
Jun 26, 2020 | 366.44 | 369.81 | 362.94 | 364.30 | 1,192,216 | -1.45(-0.40%) |
Jun 25, 2020 | 360.69 | 366.50 | 354.98 | 365.75 | 602,336 | +4.21(+1.16%) |
Jun 24, 2020 | 368.04 | 371.83 | 355.80 | 361.54 | 732,156 | -9.70(-2.61%) |
Jun 23, 2020 | 371.40 | 375.24 | 365.14 | 371.24 | 761,497 | +1.91(+0.52%) |
Jun 22, 2020 | 368.15 | 370.90 | 361.05 | 369.32 | 678,222 | -0.92(-0.25%) |
Jun 19, 2020 | 374.42 | 378.97 | 369.24 | 370.25 | 983,863 | +1.64(+0.45%) |
Jun 18, 2020 | 367.37 | 368.98 | 362.70 | 368.60 | 816,259 | -0.90(-0.24%) |
Jun 17, 2020 | 369.38 | 372.65 | 366.69 | 369.51 | 975,914 | +1.94(+0.53%) |
Jun 16, 2020 | 377.36 | 377.36 | 364.65 | 367.56 | 962,500 | -0.83(-0.22%) |
Jun 15, 2020 | 358.81 | 368.83 | 355.95 | 368.39 | 1,040,747 | +0.13(+0.03%) |
Jun 12, 2020 | 372.76 | 374.80 | 360.39 | 368.26 | 1,106,551 | +5.04(+1.39%) |
Jun 11, 2020 | 377.19 | 377.19 | 357.62 | 363.23 | 1,241,144 | -18.45(-4.83%) |
Jun 10, 2020 | 382.99 | 383.70 | 374.90 | 381.67 | 1,080,113 | +2.27(+0.60%) |
Jun 09, 2020 | 384.09 | 388.53 | 379.23 | 379.41 | 1,080,492 | -7.70(-1.99%) |
Jun 08, 2020 | 379.23 | 391.36 | 372.95 | 387.11 | 1,299,070 | +8.01(+2.11%) |
Jun 05, 2020 | 385.32 | 391.93 | 377.75 | 379.10 | 1,572,516 | -2.34(-0.61%) |
Jun 04, 2020 | 379.42 | 388.76 | 375.84 | 381.44 | 897,295 | -1.42(-0.37%) |
Jun 03, 2020 | 393.82 | 396.10 | 381.58 | 382.86 | 823,806 | -10.86(-2.76%) |
Jun 02, 2020 | 389.66 | 399.04 | 384.31 | 393.72 | 791,372 | +3.31(+0.85%) |
Jun 01, 2020 | 396.66 | 398.11 | 388.19 | 390.42 | 754,707 | -8.90(-2.23%) |
May 29, 2020 | 395.07 | 400.51 | 386.51 | 399.31 | 1,861,494 | +6.65(+1.69%) |
May 28, 2020 | 393.56 | 400.15 | 390.93 | 392.66 | 863,377 | +4.35(+1.12%) |
May 27, 2020 | 387.01 | 388.99 | 373.06 | 388.31 | 859,049 | +2.19(+0.57%) |
May 26, 2020 | 392.91 | 393.56 | 385.40 | 386.13 | 752,082 | +2.59(+0.67%) |
May 22, 2020 | 385.29 | 386.74 | 378.84 | 383.54 | 427,605 | -0.82(-0.21%) |
May 21, 2020 | 380.22 | 387.33 | 376.71 | 384.36 | 711,503 | +3.97(+1.04%) |
May 20, 2020 | 386.85 | 389.80 | 378.76 | 380.39 | 705,902 | -3.19(-0.83%) |
May 19, 2020 | 380.25 | 391.32 | 377.28 | 383.58 | 780,864 | +2.04(+0.54%) |
May 18, 2020 | 396.73 | 401.31 | 380.20 | 381.54 | 1,094,018 | -5.69(-1.47%) |
May 15, 2020 | 374.58 | 387.81 | 374.58 | 387.23 | 991,062 | +12.07(+3.22%) |
May 14, 2020 | 362.77 | 377.16 | 362.71 | 375.16 | 775,515 | +8.16(+2.22%) |
May 13, 2020 | 375.87 | 382.78 | 361.93 | 367.00 | 1,010,694 | -6.12(-1.64%) |
May 12, 2020 | 372.43 | 381.31 | 372.43 | 373.12 | 1,181,108 | +3.57(+0.97%) |
May 11, 2020 | 365.87 | 372.11 | 365.20 | 369.55 | 757,459 | +2.47(+0.67%) |
May 08, 2020 | 366.68 | 369.38 | 363.92 | 367.08 | 952,909 | +5.91(+1.64%) |
May 07, 2020 | 369.51 | 372.41 | 360.00 | 361.17 | 664,077 | -3.47(-0.95%) |
May 06, 2020 | 376.01 | 377.88 | 363.37 | 364.64 | 756,149 | -8.82(-2.36%) |
May 05, 2020 | 368.20 | 378.00 | 365.16 | 373.46 | 900,954 | +6.05(+1.65%) |
May 04, 2020 | 362.06 | 367.74 | 354.70 | 367.41 | 800,446 | +5.44(+1.50%) |
May 01, 2020 | 363.24 | 370.64 | 355.16 | 361.96 | 1,120,331 | -9.31(-2.51%) |
Apr 30, 2020 | 363.98 | 381.74 | 362.59 | 371.28 | 1,741,910 | +4.32(+1.18%) |
Apr 29, 2020 | 369.51 | 376.08 | 354.92 | 366.96 | 1,810,600 | +14.11(+4.00%) |
Apr 28, 2020 | 368.37 | 368.66 | 349.54 | 352.85 | 1,338,894 | -10.36(-2.85%) |
Apr 27, 2020 | 362.12 | 364.53 | 356.65 | 363.21 | 724,691 | +4.31(+1.20%) |
Apr 24, 2020 | 359.61 | 359.61 | 353.29 | 358.90 | 967,923 | +2.94(+0.83%) |
Apr 23, 2020 | 360.49 | 365.43 | 353.12 | 355.96 | 1,268,405 | -1.07(-0.30%) |
Apr 22, 2020 | 355.10 | 365.83 | 354.23 | 357.03 | 1,103,408 | +8.08(+2.32%) |
Apr 21, 2020 | 350.55 | 353.20 | 346.18 | 348.95 | 1,008,094 | -8.24(-2.31%) |
Apr 20, 2020 | 356.97 | 367.15 | 355.89 | 357.19 | 1,205,643 | -6.09(-1.68%) |
Apr 17, 2020 | 371.08 | 373.08 | 355.57 | 363.27 | 1,482,120 | -3.62(-0.99%) |
Apr 16, 2020 | 346.17 | 369.85 | 343.53 | 366.89 | 1,492,320 | +23.11(+6.72%) |
Apr 15, 2020 | 339.36 | 349.41 | 335.43 | 343.78 | 1,472,080 | +1.29(+0.38%) |
Apr 14, 2020 | 346.43 | 353.99 | 341.59 | 342.49 | 1,539,863 | +3.84(+1.13%) |
Apr 13, 2020 | 334.20 | 339.39 | 328.22 | 338.64 | 1,419,515 | +6.19(+1.86%) |
Apr 09, 2020 | 327.46 | 335.71 | 323.30 | 332.46 | 2,252,284 | +4.51(+1.38%) |
Apr 08, 2020 | 315.85 | 336.45 | 310.51 | 327.95 | 1,665,784 | +16.73(+5.38%) |
Apr 07, 2020 | 330.70 | 335.48 | 309.28 | 311.21 | 1,796,870 | -7.21(-2.27%) |
Apr 06, 2020 | 296.79 | 321.71 | 292.97 | 318.43 | 1,603,457 | +34.85(+12.29%) |
Apr 03, 2020 | 285.57 | 290.75 | 277.61 | 283.58 | 1,232,734 | -8.25(-2.83%) |
Apr 02, 2020 | 284.91 | 298.47 | 279.95 | 291.82 | 1,099,071 | +1.32(+0.46%) |