Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 316.06 | 323.76 | 315.25 | 322.63 | 661,077 | +7.80(+2.48%) |
Jun 29, 2020 | 322.90 | 322.90 | 312.66 | 314.83 | 372,559 | -6.23(-1.94%) |
Jun 26, 2020 | 328.82 | 329.84 | 319.05 | 321.07 | 895,304 | -9.64(-2.91%) |
Jun 25, 2020 | 317.93 | 331.55 | 315.92 | 330.70 | 518,760 | +13.35(+4.21%) |
Jun 24, 2020 | 321.63 | 326.64 | 313.87 | 317.36 | 520,424 | -6.24(-1.93%) |
Jun 23, 2020 | 330.35 | 330.35 | 323.11 | 323.60 | 380,612 | -2.64(-0.81%) |
Jun 22, 2020 | 321.37 | 327.80 | 319.26 | 326.24 | 417,966 | +3.95(+1.23%) |
Jun 19, 2020 | 324.73 | 325.48 | 318.54 | 322.29 | 934,312 | +3.28(+1.03%) |
Jun 18, 2020 | 314.09 | 319.40 | 313.21 | 319.01 | 445,726 | +4.03(+1.28%) |
Jun 17, 2020 | 314.13 | 316.56 | 311.76 | 314.98 | 398,838 | +2.90(+0.93%) |
Jun 16, 2020 | 319.42 | 319.91 | 304.81 | 312.08 | 437,136 | +0.75(+0.24%) |
Jun 15, 2020 | 304.58 | 312.52 | 301.78 | 311.32 | 449,572 | +1.13(+0.36%) |
Jun 12, 2020 | 299.71 | 311.42 | 299.71 | 310.19 | 898,098 | +20.31(+7.00%) |
Jun 11, 2020 | 315.43 | 315.43 | 289.07 | 289.89 | 748,676 | -30.28(-9.46%) |
Jun 10, 2020 | 316.96 | 324.15 | 315.44 | 320.17 | 453,750 | +3.97(+1.26%) |
Jun 09, 2020 | 318.32 | 323.68 | 315.94 | 316.20 | 480,958 | -3.80(-1.19%) |
Jun 08, 2020 | 314.79 | 320.58 | 310.01 | 319.99 | 767,907 | +0.20(+0.06%) |
Jun 05, 2020 | 301.44 | 321.95 | 290.92 | 319.79 | 1,231,264 | +18.65(+6.19%) |
Jun 04, 2020 | 304.26 | 310.54 | 297.10 | 301.14 | 752,009 | -6.77(-2.20%) |
Jun 03, 2020 | 313.06 | 315.52 | 303.36 | 307.90 | 883,081 | -6.13(-1.95%) |
Jun 02, 2020 | 324.97 | 325.01 | 312.63 | 314.03 | 717,327 | -10.10(-3.12%) |
Jun 01, 2020 | 319.25 | 326.53 | 315.51 | 324.13 | 484,867 | +6.30(+1.98%) |
May 29, 2020 | 314.08 | 320.40 | 312.02 | 317.83 | 828,257 | +5.96(+1.91%) |
May 28, 2020 | 306.48 | 317.49 | 303.11 | 311.87 | 961,079 | +7.26(+2.38%) |
May 27, 2020 | 317.52 | 318.95 | 300.65 | 304.61 | 970,215 | -10.63(-3.37%) |
May 26, 2020 | 333.44 | 334.58 | 314.16 | 315.24 | 647,956 | -11.40(-3.49%) |
May 22, 2020 | 323.04 | 327.73 | 319.93 | 326.64 | 368,758 | +4.46(+1.39%) |
May 21, 2020 | 330.30 | 332.83 | 320.70 | 322.18 | 441,009 | -7.89(-2.39%) |
May 20, 2020 | 330.33 | 334.94 | 328.65 | 330.06 | 485,698 | +3.85(+1.18%) |
May 19, 2020 | 334.39 | 340.01 | 326.16 | 326.22 | 536,329 | -8.91(-2.66%) |
May 18, 2020 | 336.91 | 341.36 | 335.09 | 335.13 | 459,468 | +5.35(+1.62%) |
May 15, 2020 | 328.94 | 338.30 | 327.72 | 329.78 | 483,193 | -0.80(-0.24%) |
May 14, 2020 | 320.86 | 330.89 | 320.56 | 330.59 | 392,871 | +6.87(+2.12%) |
May 13, 2020 | 332.96 | 334.79 | 319.44 | 323.71 | 607,036 | -11.09(-3.31%) |
May 12, 2020 | 337.85 | 344.01 | 333.01 | 334.81 | 601,227 | -0.12(-0.04%) |
May 11, 2020 | 318.68 | 336.66 | 317.77 | 334.93 | 611,693 | +13.19(+4.10%) |
May 08, 2020 | 326.37 | 328.44 | 320.22 | 321.75 | 429,432 | -0.50(-0.16%) |
May 07, 2020 | 324.41 | 330.43 | 322.25 | 322.25 | 565,503 | +3.71(+1.17%) |
May 06, 2020 | 326.01 | 329.37 | 316.64 | 318.54 | 351,337 | -6.84(-2.10%) |
May 05, 2020 | 314.45 | 328.15 | 312.58 | 325.37 | 583,801 | +15.32(+4.94%) |
May 04, 2020 | 306.38 | 311.19 | 303.11 | 310.06 | 347,631 | +1.47(+0.48%) |
May 01, 2020 | 309.59 | 313.41 | 305.08 | 308.59 | 349,704 | -6.81(-2.16%) |
Apr 30, 2020 | 318.81 | 321.24 | 311.69 | 315.40 | 799,963 | -7.43(-2.30%) |
Apr 29, 2020 | 315.21 | 325.22 | 310.55 | 322.83 | 596,939 | +14.99(+4.87%) |
Apr 28, 2020 | 326.98 | 331.80 | 300.10 | 307.84 | 950,615 | -12.01(-3.75%) |
Apr 27, 2020 | 318.09 | 322.55 | 315.75 | 319.85 | 519,204 | +6.48(+2.07%) |
Apr 24, 2020 | 307.42 | 314.49 | 301.40 | 313.37 | 555,608 | +7.19(+2.35%) |
Apr 23, 2020 | 308.72 | 312.82 | 304.46 | 306.18 | 367,257 | -3.07(-0.99%) |
Apr 22, 2020 | 305.48 | 312.35 | 303.38 | 309.25 | 663,606 | +8.97(+2.99%) |
Apr 21, 2020 | 304.45 | 307.55 | 297.53 | 300.28 | 485,103 | -10.25(-3.30%) |
Apr 20, 2020 | 304.38 | 314.23 | 299.02 | 310.53 | 644,184 | +4.60(+1.50%) |
Apr 17, 2020 | 305.75 | 311.22 | 302.88 | 305.93 | 797,177 | +7.50(+2.51%) |
Apr 16, 2020 | 300.52 | 304.22 | 295.32 | 298.43 | 685,040 | -0.21(-0.07%) |
Apr 15, 2020 | 296.51 | 301.55 | 289.67 | 298.64 | 771,016 | -3.66(-1.21%) |
Apr 14, 2020 | 306.45 | 311.97 | 301.58 | 302.29 | 726,782 | +3.75(+1.26%) |
Apr 13, 2020 | 297.82 | 299.97 | 293.24 | 298.54 | 596,436 | -1.13(-0.38%) |
Apr 09, 2020 | 288.33 | 302.15 | 288.20 | 299.67 | 976,228 | +13.03(+4.55%) |
Apr 08, 2020 | 279.69 | 288.23 | 275.90 | 286.64 | 647,137 | +10.71(+3.88%) |
Apr 07, 2020 | 301.05 | 303.34 | 275.93 | 275.93 | 780,119 | -15.83(-5.43%) |
Apr 06, 2020 | 275.41 | 292.98 | 270.13 | 291.76 | 640,514 | +30.75(+11.78%) |
Apr 03, 2020 | 273.01 | 276.43 | 260.44 | 261.01 | 872,239 | -15.80(-5.71%) |
Apr 02, 2020 | 259.25 | 276.94 | 255.88 | 276.81 | 744,304 | +15.15(+5.79%) |