Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 211.08 | 221.00 | 208.95 | 219.42 | 2,749,881 | +8.43(+4.00%) |
Jun 29, 2020 | 221.03 | 222.15 | 206.56 | 210.99 | 3,292,872 | -10.16(-4.59%) |
Jun 26, 2020 | 217.87 | 222.38 | 211.64 | 221.15 | 5,136,800 | +4.63(+2.14%) |
Jun 25, 2020 | 212.81 | 216.55 | 207.56 | 216.52 | 2,523,625 | +4.35(+2.05%) |
Jun 24, 2020 | 214.87 | 219.05 | 209.22 | 212.17 | 2,463,559 | -3.08(-1.43%) |
Jun 23, 2020 | 216.98 | 219.64 | 213.58 | 215.25 | 2,316,961 | -1.00(-0.46%) |
Jun 22, 2020 | 212.56 | 218.80 | 212.47 | 216.25 | 2,149,421 | +5.96(+2.83%) |
Jun 19, 2020 | 218.00 | 218.49 | 210.00 | 210.29 | 3,522,800 | -5.00(-2.32%) |
Jun 18, 2020 | 210.07 | 216.00 | 208.45 | 215.29 | 2,483,087 | +4.01(+1.90%) |
Jun 17, 2020 | 211.31 | 216.62 | 209.25 | 211.28 | 3,763,243 | +1.59(+0.76%) |
Jun 16, 2020 | 202.50 | 210.40 | 196.74 | 209.69 | 4,028,041 | +6.39(+3.14%) |
Jun 15, 2020 | 198.19 | 204.00 | 193.49 | 203.30 | 3,540,766 | +11.41(+5.95%) |
Jun 12, 2020 | 193.08 | 196.34 | 188.64 | 191.89 | 2,572,400 | +3.47(+1.84%) |
Jun 11, 2020 | 199.47 | 202.78 | 187.53 | 188.42 | 3,816,484 | -14.66(-7.22%) |
Jun 10, 2020 | 196.41 | 205.00 | 194.00 | 203.08 | 2,991,674 | +8.81(+4.53%) |
Jun 09, 2020 | 197.98 | 199.83 | 193.60 | 194.27 | 1,884,615 | -2.46(-1.25%) |
Jun 08, 2020 | 195.25 | 198.43 | 189.66 | 196.73 | 2,384,768 | +0.02(+0.01%) |
Jun 05, 2020 | 185.55 | 198.98 | 182.12 | 196.71 | 3,054,400 | +3.66(+1.90%) |
Jun 04, 2020 | 201.18 | 203.12 | 191.53 | 193.05 | 2,897,555 | -7.75(-3.86%) |
Jun 03, 2020 | 199.00 | 203.28 | 197.82 | 200.80 | 2,521,050 | -0.87(-0.43%) |
Jun 02, 2020 | 198.80 | 202.40 | 195.36 | 201.67 | 2,490,302 | +2.67(+1.34%) |
Jun 01, 2020 | 195.79 | 202.75 | 195.24 | 199.00 | 2,795,242 | +1.40(+0.71%) |
May 29, 2020 | 197.52 | 197.91 | 192.03 | 197.60 | 2,926,900 | +6.20(+3.24%) |
May 28, 2020 | 190.33 | 198.70 | 189.42 | 191.40 | 3,149,322 | -0.95(-0.49%) |
May 27, 2020 | 189.33 | 192.98 | 177.13 | 192.35 | 6,724,848 | -4.54(-2.31%) |
May 26, 2020 | 209.00 | 209.94 | 195.00 | 196.89 | 6,336,270 | -11.73(-5.62%) |
May 22, 2020 | 200.17 | 209.50 | 196.11 | 208.62 | 7,139,600 | +14.62(+7.54%) |
May 21, 2020 | 192.90 | 197.30 | 188.04 | 194.00 | 4,374,018 | +2.09(+1.09%) |
May 20, 2020 | 187.12 | 192.65 | 186.31 | 191.91 | 5,441,107 | +8.67(+4.73%) |
May 19, 2020 | 183.05 | 188.49 | 180.55 | 183.24 | 4,364,080 | -0.15(-0.08%) |
May 18, 2020 | 189.63 | 193.70 | 183.10 | 183.39 | 4,430,544 | -5.83(-3.08%) |
May 15, 2020 | 188.41 | 195.15 | 187.80 | 189.22 | 5,682,700 | -2.64(-1.38%) |
May 14, 2020 | 186.07 | 193.07 | 183.77 | 191.86 | 5,641,558 | +4.44(+2.37%) |
May 13, 2020 | 192.11 | 195.55 | 180.30 | 187.42 | 10,971,527 | -2.87(-1.51%) |
May 12, 2020 | 187.00 | 197.15 | 181.60 | 190.29 | 11,593,329 | +3.68(+1.97%) |
May 11, 2020 | 179.98 | 189.97 | 179.00 | 186.61 | 9,733,553 | +6.92(+3.85%) |
May 08, 2020 | 167.01 | 182.39 | 165.11 | 179.69 | 16,956,600 | +8.80(+5.15%) |
May 07, 2020 | 152.40 | 176.37 | 152.40 | 170.89 | 31,092,876 | +48.49(+39.62%) |
May 06, 2020 | 117.05 | 123.64 | 116.51 | 122.40 | 5,957,214 | +5.83(+5.00%) |
May 05, 2020 | 115.28 | 119.19 | 114.05 | 116.57 | 2,584,227 | +3.32(+2.93%) |
May 04, 2020 | 106.98 | 113.92 | 106.24 | 113.25 | 2,425,473 | +5.27(+4.88%) |
May 01, 2020 | 109.39 | 113.69 | 107.95 | 107.98 | 2,693,500 | -4.32(-3.85%) |
Apr 30, 2020 | 111.13 | 116.84 | 110.80 | 112.30 | 3,207,777 | +1.00(+0.90%) |
Apr 29, 2020 | 106.07 | 111.98 | 105.40 | 111.30 | 2,433,274 | +6.71(+6.42%) |
Apr 28, 2020 | 110.05 | 110.57 | 104.40 | 104.59 | 2,265,382 | -4.83(-4.41%) |
Apr 27, 2020 | 111.15 | 112.69 | 108.91 | 109.42 | 1,550,711 | -0.53(-0.48%) |
Apr 24, 2020 | 108.08 | 110.80 | 105.70 | 109.95 | 1,780,200 | +2.44(+2.27%) |
Apr 23, 2020 | 105.00 | 109.43 | 105.00 | 107.51 | 1,761,818 | -0.38(-0.35%) |
Apr 22, 2020 | 106.90 | 109.36 | 105.88 | 107.89 | 1,271,143 | +2.89(+2.75%) |
Apr 21, 2020 | 107.53 | 109.48 | 100.41 | 105.00 | 3,420,828 | -3.37(-3.11%) |
Apr 20, 2020 | 106.60 | 111.49 | 106.55 | 108.37 | 2,433,315 | +0.49(+0.45%) |
Apr 17, 2020 | 106.50 | 108.32 | 104.38 | 107.88 | 2,787,300 | +4.25(+4.10%) |
Apr 16, 2020 | 101.85 | 106.82 | 101.52 | 103.63 | 2,969,392 | +2.81(+2.79%) |
Apr 15, 2020 | 99.46 | 101.69 | 97.43 | 100.82 | 2,047,670 | +2.03(+2.05%) |
Apr 14, 2020 | 98.54 | 100.92 | 98.01 | 98.79 | 2,128,048 | +2.90(+3.02%) |
Apr 13, 2020 | 95.30 | 96.29 | 92.71 | 95.89 | 1,574,940 | +0.55(+0.58%) |
Apr 09, 2020 | 92.58 | 97.45 | 92.14 | 95.34 | 2,926,200 | +3.61(+3.94%) |
Apr 08, 2020 | 88.45 | 92.35 | 88.15 | 91.73 | 2,823,321 | +4.51(+5.17%) |
Apr 07, 2020 | 88.00 | 90.29 | 84.02 | 87.22 | 3,414,925 | +0.56(+0.65%) |
Apr 06, 2020 | 84.00 | 86.95 | 82.44 | 86.66 | 2,932,305 | +5.97(+7.40%) |
Apr 03, 2020 | 82.58 | 83.00 | 79.25 | 80.69 | 2,893,500 | -2.63(-3.16%) |
Apr 02, 2020 | 83.79 | 86.41 | 81.51 | 83.32 | 2,606,119 | -1.61(-1.90%) |