Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 329.64 | 331.35 | 326.99 | 329.25 | 1,642,645 | -2.33(-0.70%) |
Jun 29, 2020 | 325.16 | 331.58 | 324.35 | 331.58 | 1,189,370 | +9.69(+3.01%) |
Jun 26, 2020 | 324.42 | 331.51 | 320.31 | 321.89 | 2,226,308 | -5.47(-1.67%) |
Jun 25, 2020 | 322.88 | 327.80 | 318.79 | 327.36 | 1,542,419 | +2.71(+0.83%) |
Jun 24, 2020 | 334.65 | 334.94 | 323.30 | 324.65 | 2,551,473 | -10.72(-3.20%) |
Jun 23, 2020 | 341.28 | 341.76 | 334.77 | 335.37 | 1,627,955 | -3.84(-1.13%) |
Jun 22, 2020 | 335.87 | 340.01 | 334.23 | 339.21 | 1,519,031 | +3.39(+1.01%) |
Jun 19, 2020 | 345.87 | 346.10 | 335.64 | 335.82 | 4,786,557 | -5.58(-1.64%) |
Jun 18, 2020 | 342.57 | 344.05 | 339.31 | 341.40 | 1,729,971 | -3.36(-0.97%) |
Jun 17, 2020 | 345.11 | 348.48 | 340.08 | 344.76 | 1,683,543 | -0.60(-0.17%) |
Jun 16, 2020 | 348.78 | 353.50 | 342.48 | 345.36 | 2,259,629 | +8.56(+2.54%) |
Jun 15, 2020 | 336.79 | 340.29 | 331.62 | 336.79 | 2,518,214 | -7.75(-2.25%) |
Jun 12, 2020 | 354.88 | 355.87 | 339.67 | 344.54 | 1,982,031 | -1.81(-0.52%) |
Jun 11, 2020 | 354.31 | 358.48 | 346.08 | 346.36 | 1,882,204 | -17.95(-4.93%) |
Jun 10, 2020 | 366.77 | 369.11 | 364.01 | 364.30 | 1,316,586 | -4.32(-1.17%) |
Jun 09, 2020 | 370.40 | 371.68 | 367.22 | 368.63 | 1,317,158 | -5.18(-1.39%) |
Jun 08, 2020 | 374.44 | 376.80 | 371.50 | 373.81 | 1,435,122 | +3.20(+0.86%) |
Jun 05, 2020 | 369.93 | 375.34 | 366.72 | 370.60 | 1,887,158 | +6.39(+1.75%) |
Jun 04, 2020 | 362.51 | 365.30 | 360.00 | 364.21 | 1,398,534 | +0.94(+0.26%) |
Jun 03, 2020 | 355.17 | 364.15 | 354.22 | 363.27 | 1,531,892 | +11.60(+3.30%) |
Jun 02, 2020 | 350.65 | 354.79 | 349.16 | 351.67 | 1,556,928 | +0.73(+0.21%) |
Jun 01, 2020 | 350.92 | 355.49 | 349.45 | 350.94 | 1,208,547 | +0.47(+0.13%) |
May 29, 2020 | 357.33 | 357.50 | 347.16 | 350.47 | 1,921,849 | -6.86(-1.92%) |
May 28, 2020 | 360.04 | 362.55 | 357.08 | 357.33 | 1,659,362 | +1.18(+0.33%) |
May 27, 2020 | 337.90 | 356.15 | 337.73 | 356.15 | 2,215,346 | +22.35(+6.70%) |
May 26, 2020 | 338.06 | 338.06 | 332.33 | 333.80 | 1,779,447 | +2.87(+0.87%) |
May 22, 2020 | 331.70 | 331.97 | 327.90 | 330.93 | 839,186 | +0.16(+0.05%) |
May 21, 2020 | 325.27 | 331.85 | 325.19 | 330.77 | 1,314,721 | +5.66(+1.74%) |
May 20, 2020 | 334.01 | 335.41 | 324.75 | 325.11 | 2,095,740 | -8.04(-2.41%) |
May 19, 2020 | 339.06 | 343.00 | 332.94 | 333.15 | 1,212,194 | -5.44(-1.61%) |
May 18, 2020 | 332.91 | 341.23 | 328.25 | 338.59 | 2,095,990 | +15.37(+4.76%) |
May 15, 2020 | 316.16 | 324.21 | 315.97 | 323.21 | 2,068,082 | +3.69(+1.16%) |
May 14, 2020 | 323.74 | 324.24 | 315.91 | 319.52 | 1,980,391 | -7.08(-2.17%) |
May 13, 2020 | 332.97 | 334.03 | 324.66 | 326.60 | 1,435,500 | -6.22(-1.87%) |
May 12, 2020 | 339.00 | 342.98 | 332.75 | 332.82 | 1,614,227 | -4.89(-1.45%) |
May 11, 2020 | 336.31 | 340.34 | 335.54 | 337.71 | 1,436,121 | -1.65(-0.49%) |
May 08, 2020 | 339.02 | 341.81 | 337.43 | 339.36 | 1,260,674 | +1.67(+0.49%) |
May 07, 2020 | 343.49 | 344.50 | 337.20 | 337.69 | 1,630,182 | -1.83(-0.54%) |
May 06, 2020 | 350.56 | 350.56 | 339.37 | 339.52 | 1,214,321 | -10.51(-3.00%) |
May 05, 2020 | 342.95 | 352.25 | 342.22 | 350.03 | 1,417,428 | +9.09(+2.67%) |
May 04, 2020 | 342.60 | 343.46 | 335.53 | 340.94 | 1,202,335 | -2.97(-0.86%) |
May 01, 2020 | 345.85 | 347.44 | 341.77 | 343.90 | 1,016,478 | -5.01(-1.44%) |
Apr 30, 2020 | 343.57 | 351.05 | 341.19 | 348.92 | 1,497,472 | +1.03(+0.30%) |
Apr 29, 2020 | 348.11 | 352.90 | 340.34 | 347.89 | 1,672,985 | +2.85(+0.83%) |
Apr 28, 2020 | 342.46 | 347.81 | 341.17 | 345.03 | 1,465,207 | +5.52(+1.63%) |
Apr 27, 2020 | 344.30 | 344.42 | 339.00 | 339.51 | 1,624,357 | -2.87(-0.84%) |
Apr 24, 2020 | 339.64 | 344.43 | 334.50 | 342.38 | 1,147,608 | +4.52(+1.34%) |
Apr 23, 2020 | 343.26 | 345.16 | 337.37 | 337.86 | 1,297,804 | -3.29(-0.96%) |
Apr 22, 2020 | 343.92 | 344.33 | 336.60 | 341.15 | 1,325,477 | +6.24(+1.86%) |
Apr 21, 2020 | 343.49 | 352.04 | 332.73 | 334.91 | 2,276,776 | -8.76(-2.55%) |
Apr 20, 2020 | 353.42 | 358.70 | 343.67 | 343.67 | 1,656,430 | -16.41(-4.56%) |
Apr 17, 2020 | 347.45 | 360.93 | 345.12 | 360.08 | 1,971,741 | +21.19(+6.25%) |
Apr 16, 2020 | 335.06 | 341.95 | 334.07 | 338.89 | 1,748,718 | +3.14(+0.93%) |
Apr 15, 2020 | 337.88 | 337.88 | 329.46 | 335.75 | 1,395,215 | -5.07(-1.49%) |
Apr 14, 2020 | 339.26 | 346.69 | 335.90 | 340.82 | 1,842,872 | +9.05(+2.73%) |
Apr 13, 2020 | 332.68 | 335.40 | 327.98 | 331.77 | 1,379,752 | -0.95(-0.29%) |
Apr 09, 2020 | 331.59 | 337.50 | 326.01 | 332.72 | 1,816,749 | +8.60(+2.65%) |
Apr 08, 2020 | 324.08 | 334.20 | 321.59 | 324.12 | 1,614,289 | +5.50(+1.73%) |
Apr 07, 2020 | 341.24 | 342.50 | 317.52 | 318.62 | 2,343,328 | -11.36(-3.44%) |
Apr 06, 2020 | 324.57 | 331.78 | 324.57 | 329.99 | 2,815,314 | +15.65(+4.98%) |
Apr 03, 2020 | 315.68 | 319.12 | 313.54 | 314.34 | 2,356,322 | -3.10(-0.98%) |
Apr 02, 2020 | 300.66 | 317.48 | 300.03 | 317.44 | 2,114,446 | +13.85(+4.56%) |