Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 211.38 | 226.39 | 211.38 | 223.74 | 1,097,009 | +13.31(+6.33%) |
Jun 29, 2020 | 227.45 | 228.00 | 208.22 | 210.43 | 1,388,027 | -10.57(-4.78%) |
Jun 26, 2020 | 210.38 | 222.28 | 206.85 | 221.00 | 5,672,200 | +13.12(+6.31%) |
Jun 25, 2020 | 201.18 | 207.88 | 198.01 | 207.88 | 801,618 | +7.38(+3.68%) |
Jun 24, 2020 | 205.34 | 210.00 | 197.63 | 200.50 | 971,130 | -6.77(-3.27%) |
Jun 23, 2020 | 211.51 | 216.75 | 205.60 | 207.27 | 945,420 | -2.60(-1.24%) |
Jun 22, 2020 | 211.52 | 212.99 | 202.29 | 209.87 | 1,234,288 | -0.51(-0.24%) |
Jun 19, 2020 | 209.20 | 217.49 | 207.04 | 210.38 | 6,873,300 | +2.34(+1.12%) |
Jun 18, 2020 | 208.48 | 217.77 | 207.13 | 208.04 | 1,554,097 | +0.87(+0.42%) |
Jun 17, 2020 | 206.90 | 217.99 | 206.14 | 207.17 | 1,350,515 | -0.07(-0.03%) |
Jun 16, 2020 | 208.55 | 209.00 | 193.33 | 207.24 | 1,467,648 | +3.80(+1.87%) |
Jun 15, 2020 | 179.53 | 204.95 | 178.48 | 203.44 | 2,808,133 | +31.64(+18.42%) |
Jun 12, 2020 | 162.00 | 175.40 | 159.46 | 171.80 | 1,370,000 | +13.43(+8.48%) |
Jun 11, 2020 | 166.34 | 170.99 | 158.34 | 158.37 | 1,122,783 | -8.39(-5.03%) |
Jun 10, 2020 | 158.00 | 167.74 | 157.95 | 166.76 | 974,605 | +10.96(+7.03%) |
Jun 09, 2020 | 155.26 | 160.01 | 154.39 | 155.80 | 683,164 | -0.52(-0.33%) |
Jun 08, 2020 | 151.82 | 157.73 | 148.18 | 156.32 | 756,164 | +2.68(+1.74%) |
Jun 05, 2020 | 154.34 | 154.91 | 147.28 | 153.64 | 1,172,400 | -3.25(-2.07%) |
Jun 04, 2020 | 157.80 | 164.44 | 156.15 | 156.89 | 634,808 | -2.99(-1.87%) |
Jun 03, 2020 | 167.35 | 168.19 | 158.20 | 159.88 | 782,671 | -8.72(-5.17%) |
Jun 02, 2020 | 173.31 | 174.34 | 166.30 | 168.60 | 682,717 | -6.32(-3.61%) |
Jun 01, 2020 | 174.71 | 176.83 | 172.16 | 174.92 | 687,429 | -0.08(-0.05%) |
May 29, 2020 | 170.11 | 175.41 | 169.50 | 175.00 | 1,038,800 | +7.78(+4.65%) |
May 28, 2020 | 155.47 | 172.40 | 155.43 | 167.22 | 1,047,903 | +9.73(+6.18%) |
May 27, 2020 | 157.05 | 158.70 | 147.70 | 157.49 | 1,434,481 | -3.31(-2.06%) |
May 26, 2020 | 174.01 | 174.78 | 156.77 | 160.80 | 1,378,767 | -12.69(-7.31%) |
May 22, 2020 | 180.50 | 180.70 | 171.64 | 173.49 | 912,100 | -7.21(-3.99%) |
May 21, 2020 | 187.00 | 189.41 | 179.07 | 180.70 | 749,931 | -6.09(-3.26%) |
May 20, 2020 | 189.03 | 191.83 | 185.26 | 186.79 | 663,039 | +0.74(+0.40%) |
May 19, 2020 | 186.12 | 187.95 | 179.01 | 186.05 | 688,052 | +3.25(+1.78%) |
May 18, 2020 | 201.10 | 201.97 | 177.60 | 182.80 | 1,560,116 | -14.47(-7.34%) |
May 15, 2020 | 191.71 | 199.72 | 188.62 | 197.27 | 1,796,400 | +11.54(+6.21%) |
May 14, 2020 | 173.80 | 192.00 | 173.80 | 185.73 | 2,130,629 | +7.13(+3.99%) |
May 13, 2020 | 187.00 | 191.04 | 164.00 | 178.60 | 2,294,797 | -3.92(-2.15%) |
May 12, 2020 | 207.89 | 208.00 | 182.49 | 182.52 | 2,492,909 | -26.43(-12.65%) |
May 11, 2020 | 189.25 | 210.81 | 187.50 | 208.95 | 4,020,304 | +50.35(+31.75%) |
May 08, 2020 | 155.00 | 159.14 | 152.38 | 158.60 | 519,000 | +5.12(+3.34%) |
May 07, 2020 | 155.12 | 163.48 | 148.02 | 153.48 | 1,122,413 | +11.17(+7.85%) |
May 06, 2020 | 141.74 | 146.05 | 139.22 | 142.31 | 573,213 | +1.12(+0.79%) |
May 05, 2020 | 140.19 | 141.72 | 138.02 | 141.19 | 478,906 | +2.20(+1.58%) |
May 04, 2020 | 138.90 | 143.45 | 136.56 | 138.99 | 420,101 | -0.25(-0.18%) |
May 01, 2020 | 136.29 | 139.44 | 134.31 | 139.24 | 491,500 | +0.24(+0.17%) |
Apr 30, 2020 | 138.18 | 142.17 | 136.26 | 139.00 | 403,720 | -0.70(-0.50%) |
Apr 29, 2020 | 135.53 | 140.69 | 132.84 | 139.70 | 532,407 | +5.51(+4.11%) |
Apr 28, 2020 | 139.97 | 140.07 | 130.28 | 134.19 | 775,304 | -3.90(-2.82%) |
Apr 27, 2020 | 139.64 | 143.97 | 135.16 | 138.09 | 1,109,984 | +3.49(+2.59%) |
Apr 24, 2020 | 125.25 | 136.52 | 124.71 | 134.60 | 926,000 | +9.53(+7.62%) |
Apr 23, 2020 | 125.00 | 130.50 | 123.66 | 125.07 | 841,779 | +1.36(+1.10%) |
Apr 22, 2020 | 115.21 | 124.17 | 114.18 | 123.71 | 902,987 | +10.77(+9.54%) |
Apr 21, 2020 | 109.00 | 113.94 | 106.13 | 112.94 | 374,348 | +3.80(+3.48%) |
Apr 20, 2020 | 108.00 | 110.86 | 107.07 | 109.14 | 727,044 | +1.27(+1.18%) |
Apr 17, 2020 | 113.37 | 113.75 | 107.01 | 107.87 | 883,600 | -1.96(-1.78%) |
Apr 16, 2020 | 102.62 | 110.52 | 101.70 | 109.83 | 665,804 | +8.13(+7.99%) |
Apr 15, 2020 | 98.29 | 102.24 | 96.05 | 101.70 | 717,424 | +2.97(+3.01%) |
Apr 14, 2020 | 100.12 | 102.56 | 96.01 | 98.73 | 468,592 | -0.16(-0.16%) |
Apr 13, 2020 | 95.78 | 99.51 | 94.20 | 98.89 | 405,775 | +2.95(+3.07%) |
Apr 09, 2020 | 94.34 | 96.00 | 90.20 | 95.94 | 533,800 | +2.25(+2.40%) |
Apr 08, 2020 | 87.50 | 95.23 | 86.30 | 93.69 | 703,400 | +6.13(+7.00%) |
Apr 07, 2020 | 97.63 | 98.00 | 86.35 | 87.56 | 784,947 | -8.76(-9.09%) |
Apr 06, 2020 | 98.10 | 98.22 | 94.35 | 96.32 | 746,773 | +1.32(+1.39%) |
Apr 03, 2020 | 94.32 | 95.59 | 92.52 | 95.00 | 556,300 | -0.07(-0.07%) |
Apr 02, 2020 | 97.99 | 98.38 | 90.53 | 95.07 | 1,019,396 | -2.74(-2.80%) |