Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 339.11 | 348.13 | 337.84 | 346.88 | 337,340 | +7.02(+2.07%) |
Jun 29, 2020 | 339.95 | 341.82 | 332.38 | 339.86 | 317,120 | -0.93(-0.27%) |
Jun 26, 2020 | 340.32 | 345.22 | 335.88 | 340.79 | 800,800 | +0.47(+0.14%) |
Jun 25, 2020 | 338.48 | 341.53 | 332.88 | 340.32 | 360,723 | +1.85(+0.55%) |
Jun 24, 2020 | 333.66 | 340.38 | 328.02 | 338.47 | 516,624 | +4.00(+1.20%) |
Jun 23, 2020 | 339.71 | 340.88 | 332.93 | 334.47 | 603,187 | -3.83(-1.13%) |
Jun 22, 2020 | 333.56 | 342.87 | 332.67 | 338.30 | 609,118 | +5.09(+1.53%) |
Jun 19, 2020 | 344.42 | 349.36 | 330.38 | 333.21 | 7,591,000 | -9.34(-2.73%) |
Jun 18, 2020 | 341.22 | 351.03 | 337.00 | 342.55 | 687,729 | +3.50(+1.03%) |
Jun 17, 2020 | 344.37 | 347.48 | 337.15 | 339.05 | 709,107 | -3.75(-1.09%) |
Jun 16, 2020 | 350.00 | 355.15 | 341.54 | 342.80 | 393,288 | +1.72(+0.50%) |
Jun 15, 2020 | 337.04 | 342.72 | 332.42 | 341.08 | 629,146 | -1.63(-0.48%) |
Jun 12, 2020 | 360.00 | 364.26 | 337.85 | 342.71 | 486,400 | -9.19(-2.61%) |
Jun 11, 2020 | 360.25 | 363.14 | 351.74 | 351.90 | 228,497 | -11.93(-3.28%) |
Jun 10, 2020 | 359.32 | 366.81 | 357.87 | 363.83 | 304,553 | +8.22(+2.31%) |
Jun 09, 2020 | 360.87 | 360.87 | 354.74 | 355.61 | 265,410 | -2.56(-0.71%) |
Jun 08, 2020 | 354.99 | 359.64 | 353.09 | 358.17 | 281,564 | -0.26(-0.07%) |
Jun 05, 2020 | 367.58 | 372.93 | 355.19 | 358.43 | 521,000 | -13.15(-3.54%) |
Jun 04, 2020 | 375.31 | 378.88 | 368.26 | 371.58 | 293,855 | -6.57(-1.74%) |
Jun 03, 2020 | 381.62 | 382.92 | 374.19 | 378.15 | 287,757 | -4.51(-1.18%) |
Jun 02, 2020 | 379.00 | 382.66 | 368.55 | 382.66 | 319,289 | +6.81(+1.81%) |
Jun 01, 2020 | 373.34 | 379.50 | 372.73 | 375.85 | 392,151 | +0.54(+0.14%) |
May 29, 2020 | 372.35 | 379.93 | 369.35 | 375.31 | 1,698,900 | +4.86(+1.31%) |
May 28, 2020 | 365.66 | 379.56 | 365.66 | 370.45 | 526,941 | +5.45(+1.49%) |
May 27, 2020 | 350.92 | 365.23 | 343.00 | 365.00 | 529,398 | +12.22(+3.46%) |
May 26, 2020 | 363.97 | 364.79 | 350.91 | 352.78 | 322,019 | -7.27(-2.02%) |
May 22, 2020 | 355.35 | 361.14 | 353.25 | 360.05 | 231,400 | +5.62(+1.59%) |
May 21, 2020 | 359.18 | 360.30 | 350.48 | 354.43 | 350,808 | -7.20(-1.99%) |
May 20, 2020 | 356.76 | 368.98 | 356.13 | 361.63 | 363,561 | +8.78(+2.49%) |
May 19, 2020 | 353.22 | 357.38 | 352.56 | 352.85 | 298,906 | +0.77(+0.22%) |
May 18, 2020 | 356.13 | 366.27 | 351.76 | 352.08 | 340,349 | -2.67(-0.75%) |
May 15, 2020 | 332.98 | 354.93 | 332.50 | 354.75 | 538,900 | +20.71(+6.20%) |
May 14, 2020 | 329.33 | 334.50 | 326.36 | 334.04 | 220,167 | +2.30(+0.69%) |
May 13, 2020 | 330.76 | 335.37 | 326.16 | 331.74 | 233,191 | -0.16(-0.05%) |
May 12, 2020 | 337.04 | 339.00 | 331.23 | 331.90 | 201,340 | -3.71(-1.11%) |
May 11, 2020 | 328.67 | 337.66 | 328.67 | 335.61 | 523,715 | +5.38(+1.63%) |
May 08, 2020 | 337.43 | 337.73 | 329.57 | 330.23 | 210,100 | -2.36(-0.71%) |
May 07, 2020 | 330.08 | 334.65 | 327.57 | 332.59 | 293,514 | +6.23(+1.91%) |
May 06, 2020 | 325.07 | 328.21 | 321.08 | 326.36 | 223,996 | +3.80(+1.18%) |
May 05, 2020 | 313.72 | 325.35 | 313.72 | 322.56 | 217,354 | +7.82(+2.48%) |
May 04, 2020 | 315.00 | 316.78 | 308.92 | 314.74 | 276,401 | -0.04(-0.01%) |
May 01, 2020 | 318.00 | 318.00 | 311.57 | 314.78 | 326,300 | -5.91(-1.84%) |
Apr 30, 2020 | 317.36 | 324.82 | 305.30 | 320.69 | 470,210 | -0.30(-0.09%) |
Apr 29, 2020 | 315.52 | 323.47 | 311.01 | 320.99 | 312,482 | +8.98(+2.88%) |
Apr 28, 2020 | 325.81 | 326.00 | 311.43 | 312.01 | 234,359 | -8.93(-2.78%) |
Apr 27, 2020 | 316.23 | 323.17 | 314.33 | 320.94 | 216,567 | +6.23(+1.98%) |
Apr 24, 2020 | 321.75 | 321.75 | 312.51 | 314.71 | 494,400 | -4.65(-1.46%) |
Apr 23, 2020 | 318.29 | 324.56 | 316.50 | 319.36 | 329,086 | +1.14(+0.36%) |
Apr 22, 2020 | 319.69 | 322.88 | 315.03 | 318.22 | 324,709 | +5.32(+1.70%) |
Apr 21, 2020 | 322.69 | 322.69 | 311.62 | 312.90 | 221,862 | -15.15(-4.62%) |
Apr 20, 2020 | 325.80 | 336.01 | 322.29 | 328.05 | 207,475 | +1.33(+0.41%) |
Apr 17, 2020 | 331.49 | 331.68 | 320.70 | 326.72 | 304,700 | +0.22(+0.07%) |
Apr 16, 2020 | 326.69 | 330.36 | 323.44 | 326.50 | 420,393 | +3.05(+0.94%) |
Apr 15, 2020 | 323.62 | 327.63 | 318.02 | 323.45 | 264,475 | -3.68(-1.12%) |
Apr 14, 2020 | 312.93 | 327.62 | 310.92 | 327.13 | 355,158 | +21.10(+6.89%) |
Apr 13, 2020 | 308.72 | 312.93 | 304.51 | 306.03 | 161,706 | -5.96(-1.91%) |
Apr 09, 2020 | 310.56 | 316.06 | 307.21 | 311.99 | 292,200 | +3.06(+0.99%) |
Apr 08, 2020 | 297.65 | 309.84 | 292.89 | 308.93 | 283,981 | +14.90(+5.07%) |
Apr 07, 2020 | 304.88 | 309.88 | 291.16 | 294.03 | 360,884 | -5.82(-1.94%) |
Apr 06, 2020 | 287.34 | 300.18 | 285.26 | 299.85 | 330,302 | +15.03(+5.28%) |
Apr 03, 2020 | 277.43 | 285.39 | 275.38 | 284.82 | 254,800 | +4.48(+1.60%) |
Apr 02, 2020 | 288.69 | 290.99 | 276.95 | 280.34 | 373,409 | -11.24(-3.85%) |