Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 327.45 | 329.15 | 324.81 | 327.06 | 1,653,647 | -2.31(-0.70%) |
Jun 29, 2020 | 323.00 | 329.37 | 322.19 | 329.37 | 1,197,336 | +9.63(+3.01%) |
Jun 26, 2020 | 322.26 | 329.30 | 318.18 | 319.75 | 2,241,219 | -5.43(-1.67%) |
Jun 25, 2020 | 320.73 | 325.62 | 316.67 | 325.18 | 1,552,749 | +2.69(+0.83%) |
Jun 24, 2020 | 332.42 | 332.72 | 321.15 | 322.49 | 2,568,561 | -10.65(-3.20%) |
Jun 23, 2020 | 339.01 | 339.48 | 332.55 | 333.14 | 1,638,859 | -3.82(-1.13%) |
Jun 22, 2020 | 333.64 | 337.74 | 332.01 | 336.95 | 1,529,204 | +3.37(+1.01%) |
Jun 19, 2020 | 343.57 | 343.79 | 333.41 | 333.59 | 4,818,615 | -5.55(-1.64%) |
Jun 18, 2020 | 340.29 | 341.76 | 337.05 | 339.13 | 1,741,557 | -3.33(-0.97%) |
Jun 17, 2020 | 342.82 | 346.16 | 337.82 | 342.47 | 1,694,818 | -0.59(-0.17%) |
Jun 16, 2020 | 346.46 | 351.14 | 340.20 | 343.06 | 2,274,763 | +8.51(+2.54%) |
Jun 15, 2020 | 334.55 | 338.02 | 329.42 | 334.55 | 2,535,080 | -7.70(-2.25%) |
Jun 12, 2020 | 352.52 | 353.50 | 337.41 | 342.25 | 1,995,306 | -1.80(-0.52%) |
Jun 11, 2020 | 351.95 | 356.09 | 343.78 | 344.05 | 1,894,810 | -17.83(-4.93%) |
Jun 10, 2020 | 364.33 | 366.66 | 361.59 | 361.88 | 1,325,404 | -4.29(-1.17%) |
Jun 09, 2020 | 367.94 | 369.20 | 364.77 | 366.17 | 1,325,980 | -5.14(-1.39%) |
Jun 08, 2020 | 371.94 | 374.29 | 369.02 | 371.32 | 1,444,734 | +3.18(+0.86%) |
Jun 05, 2020 | 367.46 | 372.84 | 364.28 | 368.14 | 1,899,797 | +6.35(+1.75%) |
Jun 04, 2020 | 360.10 | 362.87 | 357.61 | 361.79 | 1,407,901 | +0.93(+0.26%) |
Jun 03, 2020 | 352.81 | 361.73 | 351.86 | 360.86 | 1,542,152 | +11.52(+3.30%) |
Jun 02, 2020 | 348.32 | 352.43 | 346.84 | 349.33 | 1,567,355 | +0.73(+0.21%) |
Jun 01, 2020 | 348.59 | 353.12 | 347.13 | 348.61 | 1,216,641 | +0.47(+0.13%) |
May 29, 2020 | 354.95 | 355.13 | 344.85 | 348.14 | 1,934,720 | -6.81(-1.92%) |
May 28, 2020 | 357.64 | 360.14 | 354.70 | 354.95 | 1,670,476 | +1.18(+0.33%) |
May 27, 2020 | 335.66 | 353.78 | 335.48 | 353.78 | 2,230,183 | +22.20(+6.70%) |
May 26, 2020 | 335.81 | 335.81 | 330.12 | 331.58 | 1,791,364 | +2.85(+0.87%) |
May 22, 2020 | 329.49 | 329.76 | 325.71 | 328.73 | 844,806 | +0.16(+0.05%) |
May 21, 2020 | 323.10 | 329.64 | 323.02 | 328.56 | 1,323,526 | +5.62(+1.74%) |
May 20, 2020 | 331.79 | 333.18 | 322.59 | 322.94 | 2,109,777 | -7.99(-2.41%) |
May 19, 2020 | 336.81 | 340.72 | 330.72 | 330.94 | 1,220,313 | -5.40(-1.60%) |
May 18, 2020 | 330.69 | 338.96 | 326.07 | 336.33 | 2,110,028 | +15.27(+4.76%) |
May 15, 2020 | 314.05 | 322.05 | 313.87 | 321.06 | 2,081,932 | +3.67(+1.16%) |
May 14, 2020 | 321.59 | 322.08 | 313.81 | 317.39 | 1,993,654 | -7.04(-2.17%) |
May 13, 2020 | 330.76 | 331.81 | 322.50 | 324.43 | 1,445,114 | -6.17(-1.87%) |
May 12, 2020 | 336.74 | 340.70 | 330.53 | 330.61 | 1,625,039 | -4.85(-1.45%) |
May 11, 2020 | 334.07 | 338.08 | 333.30 | 335.46 | 1,445,739 | -1.64(-0.49%) |
May 08, 2020 | 336.77 | 339.53 | 335.18 | 337.10 | 1,269,118 | +1.66(+0.49%) |
May 07, 2020 | 341.21 | 342.20 | 334.96 | 335.44 | 1,641,100 | -1.82(-0.54%) |
May 06, 2020 | 348.23 | 348.23 | 337.11 | 337.26 | 1,222,453 | -10.44(-3.00%) |
May 05, 2020 | 340.67 | 349.91 | 339.94 | 347.70 | 1,426,921 | +9.03(+2.67%) |
May 04, 2020 | 340.32 | 341.17 | 333.30 | 338.67 | 1,210,388 | -2.95(-0.86%) |
May 01, 2020 | 343.55 | 345.13 | 339.50 | 341.62 | 1,023,286 | -4.98(-1.44%) |
Apr 30, 2020 | 341.29 | 348.72 | 338.92 | 346.60 | 1,507,501 | +1.02(+0.30%) |
Apr 29, 2020 | 345.79 | 350.56 | 338.08 | 345.57 | 1,684,190 | +2.83(+0.83%) |
Apr 28, 2020 | 340.18 | 345.50 | 338.90 | 342.74 | 1,475,020 | +5.49(+1.63%) |
Apr 27, 2020 | 342.01 | 342.12 | 336.74 | 337.25 | 1,635,236 | -2.85(-0.84%) |
Apr 24, 2020 | 337.38 | 342.14 | 332.27 | 340.10 | 1,155,294 | +4.49(+1.34%) |
Apr 23, 2020 | 340.98 | 342.86 | 335.13 | 335.61 | 1,306,496 | -3.27(-0.96%) |
Apr 22, 2020 | 341.63 | 342.04 | 334.36 | 338.88 | 1,334,354 | +6.20(+1.86%) |
Apr 21, 2020 | 341.21 | 349.70 | 330.52 | 332.68 | 2,292,025 | -8.70(-2.55%) |
Apr 20, 2020 | 351.07 | 356.31 | 341.38 | 341.38 | 1,667,524 | -16.30(-4.56%) |
Apr 17, 2020 | 345.13 | 358.52 | 342.83 | 357.69 | 1,984,947 | +21.05(+6.25%) |
Apr 16, 2020 | 332.83 | 339.68 | 331.84 | 336.64 | 1,760,430 | +3.12(+0.93%) |
Apr 15, 2020 | 335.63 | 335.63 | 327.26 | 333.52 | 1,404,559 | -5.03(-1.49%) |
Apr 14, 2020 | 337.00 | 344.39 | 333.67 | 338.55 | 1,855,214 | +8.99(+2.73%) |
Apr 13, 2020 | 330.46 | 333.17 | 325.80 | 329.56 | 1,388,992 | -0.94(-0.29%) |
Apr 09, 2020 | 329.38 | 335.25 | 323.84 | 330.51 | 1,828,917 | +8.54(+2.65%) |
Apr 08, 2020 | 321.93 | 331.98 | 319.45 | 321.96 | 1,625,100 | +5.46(+1.73%) |
Apr 07, 2020 | 338.97 | 340.22 | 315.41 | 316.50 | 2,359,023 | -11.29(-3.44%) |
Apr 06, 2020 | 322.41 | 329.57 | 322.41 | 327.79 | 2,834,170 | +15.55(+4.98%) |
Apr 03, 2020 | 313.58 | 317.00 | 311.45 | 312.25 | 2,372,103 | -3.08(-0.98%) |
Apr 02, 2020 | 298.66 | 315.36 | 298.03 | 315.33 | 2,128,608 | +13.75(+4.56%) |