Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 188.02 | 188.49 | 180.38 | 183.30 | 65,350,800 | -11.19(-5.75%) |
Jun 29, 2020 | 181.00 | 194.50 | 176.27 | 194.49 | 78,379,360 | +24.48(+14.40%) |
Jun 26, 2020 | 173.42 | 173.85 | 167.60 | 170.01 | 50,644,400 | -4.87(-2.78%) |
Jun 25, 2020 | 169.87 | 177.50 | 169.59 | 174.88 | 57,283,748 | -1.81(-1.02%) |
Jun 24, 2020 | 183.61 | 185.20 | 176.07 | 176.69 | 56,429,932 | -11.19(-5.96%) |
Jun 23, 2020 | 190.12 | 190.12 | 183.55 | 187.88 | 50,216,580 | -0.64(-0.34%) |
Jun 22, 2020 | 184.56 | 188.70 | 181.90 | 188.52 | 53,827,808 | +1.50(+0.80%) |
Jun 19, 2020 | 197.90 | 197.96 | 184.57 | 187.02 | 67,262,000 | -5.27(-2.74%) |
Jun 18, 2020 | 188.24 | 198.03 | 187.20 | 192.29 | 60,700,352 | -0.25(-0.13%) |
Jun 17, 2020 | 194.52 | 196.43 | 191.25 | 192.54 | 52,945,376 | -5.23(-2.64%) |
Jun 16, 2020 | 207.15 | 208.30 | 192.60 | 197.77 | 76,325,424 | +6.83(+3.58%) |
Jun 15, 2020 | 177.18 | 193.23 | 175.89 | 190.94 | 78,464,824 | +1.43(+0.75%) |
Jun 12, 2020 | 187.15 | 191.30 | 176.26 | 189.51 | 89,550,000 | +19.51(+11.48%) |
Jun 11, 2020 | 179.35 | 192.18 | 166.01 | 170.00 | 102,929,016 | -33.41(-16.42%) |
Jun 10, 2020 | 211.17 | 213.03 | 197.40 | 203.41 | 90,091,784 | -13.33(-6.15%) |
Jun 09, 2020 | 222.14 | 227.00 | 213.08 | 216.74 | 66,614,736 | -13.76(-5.97%) |
Jun 08, 2020 | 222.94 | 234.20 | 218.93 | 230.50 | 80,649,152 | +25.07(+12.20%) |
Jun 05, 2020 | 205.00 | 218.79 | 197.36 | 205.43 | 99,846,000 | +21.13(+11.47%) |
Jun 04, 2020 | 181.28 | 188.60 | 177.40 | 184.30 | 67,092,880 | +11.14(+6.43%) |
Jun 03, 2020 | 157.10 | 173.78 | 155.49 | 173.16 | 66,260,204 | +19.85(+12.95%) |
Jun 02, 2020 | 154.00 | 155.85 | 151.81 | 153.31 | 24,736,028 | +1.92(+1.27%) |
Jun 01, 2020 | 145.45 | 153.55 | 144.55 | 151.39 | 27,177,148 | +5.54(+3.80%) |
May 29, 2020 | 145.30 | 152.00 | 142.94 | 145.85 | 33,905,000 | -3.97(-2.65%) |
May 28, 2020 | 156.10 | 156.70 | 149.05 | 149.82 | 34,763,304 | +0.30(+0.20%) |
May 27, 2020 | 149.14 | 149.65 | 141.24 | 149.52 | 32,678,404 | +4.79(+3.31%) |
May 26, 2020 | 145.21 | 145.91 | 142.61 | 144.73 | 30,314,824 | +7.20(+5.24%) |
May 22, 2020 | 141.01 | 141.08 | 135.78 | 137.53 | 21,098,798 | -1.47(-1.06%) |
May 21, 2020 | 137.00 | 144.24 | 136.15 | 139.00 | 48,229,056 | +5.68(+4.26%) |
May 20, 2020 | 133.27 | 135.45 | 131.31 | 133.32 | 21,792,898 | +2.88(+2.21%) |
May 19, 2020 | 137.00 | 137.04 | 130.28 | 130.44 | 32,341,528 | -5.00(-3.69%) |
May 18, 2020 | 126.18 | 136.20 | 125.80 | 135.44 | 43,847,144 | +15.44(+12.87%) |
May 15, 2020 | 118.33 | 121.89 | 117.78 | 120.00 | 26,756,800 | -2.52(-2.06%) |
May 14, 2020 | 118.98 | 122.61 | 113.89 | 122.52 | 37,478,680 | +1.02(+0.84%) |
May 13, 2020 | 125.00 | 125.07 | 119.33 | 121.50 | 25,979,988 | -3.72(-2.97%) |
May 12, 2020 | 129.72 | 133.12 | 125.20 | 125.22 | 22,540,724 | -3.69(-2.86%) |
May 11, 2020 | 130.92 | 131.00 | 127.95 | 128.91 | 20,032,414 | -4.53(-3.39%) |
May 08, 2020 | 132.57 | 135.55 | 131.56 | 133.44 | 22,739,700 | +4.79(+3.72%) |
May 07, 2020 | 122.81 | 130.71 | 122.36 | 128.65 | 29,498,608 | +6.79(+5.57%) |
May 06, 2020 | 125.80 | 126.86 | 121.37 | 121.86 | 29,597,396 | -3.54(-2.82%) |
May 05, 2020 | 132.88 | 133.80 | 125.00 | 125.40 | 30,599,404 | -6.06(-4.61%) |
May 04, 2020 | 127.11 | 131.50 | 124.35 | 131.46 | 30,697,820 | -1.91(-1.43%) |
May 01, 2020 | 143.23 | 143.71 | 132.84 | 133.37 | 36,613,100 | -7.65(-5.42%) |
Apr 30, 2020 | 137.67 | 144.65 | 132.31 | 141.02 | 37,803,432 | +2.02(+1.45%) |
Apr 29, 2020 | 138.08 | 147.18 | 135.25 | 139.00 | 60,388,344 | +7.70(+5.86%) |
Apr 28, 2020 | 133.88 | 137.20 | 127.74 | 131.30 | 37,774,468 | +2.62(+2.04%) |
Apr 27, 2020 | 129.97 | 131.20 | 123.83 | 128.68 | 34,530,012 | -0.30(-0.23%) |
Apr 24, 2020 | 137.00 | 137.57 | 128.33 | 128.98 | 35,947,600 | -8.76(-6.36%) |
Apr 23, 2020 | 136.50 | 142.38 | 136.05 | 137.74 | 25,918,424 | +2.77(+2.05%) |
Apr 22, 2020 | 140.42 | 140.82 | 134.52 | 134.97 | 22,787,436 | -1.36(-1.00%) |
Apr 21, 2020 | 139.01 | 141.90 | 135.45 | 136.33 | 27,009,152 | -7.28(-5.07%) |
Apr 20, 2020 | 147.21 | 151.63 | 142.50 | 143.61 | 34,944,980 | -10.39(-6.75%) |
Apr 17, 2020 | 149.41 | 154.00 | 145.00 | 154.00 | 52,389,400 | +19.76(+14.72%) |
Apr 16, 2020 | 141.46 | 143.24 | 134.00 | 134.24 | 40,802,320 | -11.74(-8.04%) |
Apr 15, 2020 | 139.00 | 148.69 | 132.90 | 145.98 | 39,253,640 | +4.98(+3.53%) |
Apr 14, 2020 | 150.51 | 152.40 | 140.00 | 141.00 | 33,911,008 | -6.33(-4.30%) |
Apr 13, 2020 | 155.50 | 156.00 | 146.26 | 147.33 | 25,999,020 | -4.51(-2.97%) |
Apr 09, 2020 | 154.71 | 157.98 | 150.09 | 151.84 | 38,049,500 | +4.97(+3.38%) |
Apr 08, 2020 | 147.51 | 154.00 | 144.55 | 146.87 | 41,269,448 | +5.29(+3.74%) |
Apr 07, 2020 | 162.00 | 164.80 | 140.26 | 141.58 | 56,619,120 | -7.19(-4.83%) |
Apr 06, 2020 | 133.70 | 149.69 | 129.21 | 148.77 | 50,928,700 | +24.25(+19.47%) |
Apr 03, 2020 | 124.00 | 131.29 | 122.50 | 124.52 | 37,347,300 | +1.25(+1.01%) |
Apr 02, 2020 | 128.51 | 136.68 | 120.02 | 123.27 | 42,323,248 | -7.43(-5.68%) |