Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 387.85 | 405.07 | 387.85 | 400.42 | 26,334 | +9.50(+2.43%) |
Jun 29, 2020 | 382.41 | 393.94 | 382.41 | 390.92 | 39,884 | +13.85(+3.67%) |
Jun 26, 2020 | 395.37 | 395.37 | 375.38 | 377.07 | 100,542 | -22.10(-5.54%) |
Jun 25, 2020 | 385.57 | 400.03 | 384.58 | 399.16 | 26,342 | +14.97(+3.90%) |
Jun 24, 2020 | 397.23 | 399.07 | 384.19 | 384.19 | 46,262 | -17.16(-4.28%) |
Jun 23, 2020 | 400.93 | 406.23 | 400.12 | 401.36 | 47,436 | +2.03(+0.51%) |
Jun 22, 2020 | 397.25 | 403.54 | 397.04 | 399.33 | 48,326 | +2.09(+0.53%) |
Jun 19, 2020 | 411.27 | 411.27 | 391.51 | 397.25 | 101,250 | -8.24(-2.03%) |
Jun 18, 2020 | 392.50 | 405.49 | 392.16 | 405.48 | 54,760 | +7.07(+1.77%) |
Jun 17, 2020 | 411.08 | 414.92 | 396.27 | 398.41 | 44,755 | -9.09(-2.23%) |
Jun 16, 2020 | 405.46 | 414.64 | 401.85 | 407.50 | 46,554 | +11.84(+2.99%) |
Jun 15, 2020 | 379.89 | 405.22 | 366.67 | 395.65 | 52,392 | +3.56(+0.91%) |
Jun 12, 2020 | 393.74 | 403.63 | 382.42 | 392.09 | 54,822 | +11.91(+3.13%) |
Jun 11, 2020 | 392.25 | 399.32 | 379.18 | 380.18 | 73,571 | -35.49(-8.54%) |
Jun 10, 2020 | 434.55 | 434.55 | 415.67 | 415.67 | 80,703 | -15.67(-3.63%) |
Jun 09, 2020 | 431.79 | 437.00 | 424.46 | 431.34 | 38,913 | -9.52(-2.16%) |
Jun 08, 2020 | 431.57 | 440.86 | 425.80 | 440.86 | 49,022 | +12.53(+2.93%) |
Jun 05, 2020 | 415.67 | 432.99 | 410.01 | 428.33 | 38,881 | +26.48(+6.59%) |
Jun 04, 2020 | 380.28 | 403.81 | 380.28 | 401.85 | 45,893 | +16.57(+4.30%) |
Jun 03, 2020 | 380.81 | 393.27 | 380.81 | 385.28 | 21,052 | +10.97(+2.93%) |
Jun 02, 2020 | 380.37 | 382.12 | 373.51 | 374.31 | 34,417 | -4.44(-1.17%) |
Jun 01, 2020 | 384.18 | 389.80 | 375.58 | 378.75 | 34,775 | -1.48(-0.39%) |
May 29, 2020 | 378.16 | 387.94 | 378.16 | 380.23 | 48,197 | -12.84(-3.27%) |
May 28, 2020 | 396.97 | 403.09 | 386.16 | 393.07 | 49,698 | -4.99(-1.25%) |
May 27, 2020 | 387.34 | 399.98 | 379.97 | 398.06 | 50,001 | +20.56(+5.45%) |
May 26, 2020 | 361.45 | 379.54 | 361.45 | 377.50 | 37,975 | +25.64(+7.29%) |
May 22, 2020 | 359.81 | 359.81 | 349.70 | 351.86 | 27,946 | -5.92(-1.65%) |
May 21, 2020 | 354.44 | 365.42 | 354.44 | 357.77 | 28,824 | +0.63(+0.18%) |
May 20, 2020 | 349.66 | 363.84 | 349.61 | 357.14 | 48,975 | +14.35(+4.19%) |
May 19, 2020 | 355.65 | 356.53 | 342.50 | 342.79 | 34,041 | -14.68(-4.11%) |
May 18, 2020 | 335.86 | 357.47 | 335.86 | 357.47 | 40,870 | +30.69(+9.39%) |
May 15, 2020 | 329.86 | 333.65 | 322.51 | 326.77 | 46,475 | -0.44(-0.14%) |
May 14, 2020 | 308.99 | 336.00 | 299.43 | 327.21 | 57,033 | +13.94(+4.45%) |
May 13, 2020 | 328.19 | 328.19 | 308.27 | 313.28 | 57,313 | -18.80(-5.66%) |
May 12, 2020 | 348.82 | 350.71 | 328.93 | 332.08 | 35,712 | -21.52(-6.09%) |
May 11, 2020 | 361.47 | 366.30 | 349.91 | 353.60 | 39,736 | -10.20(-2.80%) |
May 08, 2020 | 365.00 | 366.19 | 358.99 | 363.81 | 60,448 | +15.77(+4.53%) |
May 07, 2020 | 346.65 | 359.00 | 346.65 | 348.03 | 25,364 | +4.94(+1.44%) |
May 06, 2020 | 360.60 | 360.60 | 340.93 | 343.10 | 35,863 | -10.48(-2.96%) |
May 05, 2020 | 375.29 | 380.23 | 353.57 | 353.57 | 38,957 | -14.15(-3.85%) |
May 04, 2020 | 358.80 | 371.76 | 356.12 | 367.73 | 29,730 | +8.22(+2.29%) |
May 01, 2020 | 366.32 | 375.17 | 357.48 | 359.51 | 35,945 | -17.76(-4.71%) |
Apr 30, 2020 | 378.43 | 381.29 | 369.52 | 377.27 | 36,092 | -0.01(-0.00%) |
Apr 29, 2020 | 375.15 | 397.38 | 368.01 | 377.28 | 46,933 | +11.83(+3.24%) |
Apr 28, 2020 | 356.88 | 374.33 | 356.88 | 365.45 | 39,325 | +17.63(+5.07%) |
Apr 27, 2020 | 338.51 | 351.83 | 328.17 | 347.82 | 39,080 | +17.49(+5.30%) |
Apr 24, 2020 | 327.94 | 335.44 | 320.97 | 330.33 | 31,895 | +7.86(+2.44%) |
Apr 23, 2020 | 330.75 | 335.23 | 319.99 | 322.46 | 35,627 | -6.21(-1.89%) |
Apr 22, 2020 | 331.11 | 339.48 | 325.08 | 328.68 | 26,924 | +3.70(+1.14%) |
Apr 21, 2020 | 325.50 | 326.41 | 315.68 | 324.97 | 29,079 | -5.48(-1.66%) |
Apr 20, 2020 | 326.22 | 340.00 | 326.22 | 330.45 | 29,240 | -1.38(-0.42%) |
Apr 17, 2020 | 319.57 | 333.71 | 317.12 | 331.84 | 31,085 | +24.72(+8.05%) |
Apr 16, 2020 | 312.04 | 312.21 | 302.67 | 307.12 | 39,502 | -6.88(-2.19%) |
Apr 15, 2020 | 319.32 | 319.32 | 311.86 | 314.00 | 35,243 | -14.64(-4.45%) |
Apr 14, 2020 | 337.94 | 343.85 | 322.16 | 328.64 | 36,064 | -2.31(-0.70%) |
Apr 13, 2020 | 350.31 | 350.31 | 327.89 | 330.95 | 50,043 | -18.14(-5.20%) |
Apr 09, 2020 | 331.99 | 356.58 | 331.99 | 349.09 | 55,284 | +23.70(+7.28%) |
Apr 08, 2020 | 313.88 | 327.66 | 309.36 | 325.39 | 102,815 | +15.02(+4.84%) |
Apr 07, 2020 | 315.18 | 328.81 | 310.22 | 310.37 | 65,078 | +1.46(+0.47%) |
Apr 06, 2020 | 298.83 | 313.77 | 296.28 | 308.90 | 69,658 | +21.30(+7.41%) |
Apr 03, 2020 | 301.02 | 306.13 | 285.40 | 287.60 | 41,210 | -17.21(-5.65%) |
Apr 02, 2020 | 305.31 | 313.11 | 296.28 | 304.82 | 53,820 | -4.77(-1.54%) |