Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 210.85 | 214.59 | 195.51 | 197.72 | 20,250 | -9.35(-4.51%) |
Jun 29, 2020 | 212.58 | 213.75 | 203.78 | 207.06 | 14,083 | -6.18(-2.90%) |
Jun 26, 2020 | 203.01 | 214.93 | 203.01 | 213.25 | 25,348 | +14.14(+7.10%) |
Jun 25, 2020 | 210.42 | 212.87 | 197.62 | 199.11 | 9,912 | -8.15(-3.93%) |
Jun 24, 2020 | 192.06 | 209.46 | 192.06 | 207.26 | 25,553 | +20.90(+11.21%) |
Jun 23, 2020 | 182.91 | 187.65 | 180.37 | 186.36 | 11,111 | -0.43(-0.23%) |
Jun 22, 2020 | 191.63 | 194.31 | 185.74 | 186.79 | 15,576 | -1.58(-0.84%) |
Jun 19, 2020 | 172.70 | 188.37 | 171.36 | 188.37 | 20,070 | +5.85(+3.20%) |
Jun 18, 2020 | 191.49 | 193.17 | 179.60 | 182.52 | 11,040 | -4.60(-2.46%) |
Jun 17, 2020 | 175.67 | 187.16 | 175.67 | 187.12 | 26,717 | +11.79(+6.72%) |
Jun 16, 2020 | 168.53 | 186.02 | 168.00 | 175.33 | 39,094 | -10.74(-5.77%) |
Jun 15, 2020 | 204.86 | 206.11 | 182.72 | 186.07 | 91,550 | -0.86(-0.46%) |
Jun 12, 2020 | 181.28 | 198.20 | 176.92 | 186.93 | 44,250 | -11.26(-5.68%) |
Jun 11, 2020 | 190.77 | 198.34 | 181.04 | 198.20 | 47,186 | +31.59(+18.96%) |
Jun 10, 2020 | 154.96 | 166.61 | 154.96 | 166.61 | 33,122 | +14.86(+9.79%) |
Jun 09, 2020 | 149.88 | 155.01 | 149.43 | 151.75 | 27,734 | +10.64(+7.54%) |
Jun 08, 2020 | 144.85 | 150.99 | 141.06 | 141.11 | 31,201 | -14.04(-9.05%) |
Jun 05, 2020 | 164.98 | 165.41 | 152.18 | 155.16 | 39,305 | -28.14(-15.35%) |
Jun 04, 2020 | 185.78 | 189.95 | 182.09 | 183.29 | 11,765 | -0.14(-0.08%) |
Jun 03, 2020 | 190.62 | 190.62 | 181.81 | 183.44 | 24,741 | -12.13(-6.20%) |
Jun 02, 2020 | 203.66 | 203.66 | 195.32 | 195.56 | 16,078 | -11.07(-5.36%) |
Jun 01, 2020 | 220.01 | 220.63 | 204.43 | 206.63 | 14,581 | -6.95(-3.25%) |
May 29, 2020 | 216.56 | 222.74 | 211.81 | 213.58 | 21,217 | +1.01(+0.47%) |
May 28, 2020 | 201.12 | 214.45 | 201.12 | 212.58 | 17,232 | +11.02(+5.47%) |
May 27, 2020 | 201.31 | 212.96 | 199.33 | 201.55 | 15,198 | -4.27(-2.07%) |
May 26, 2020 | 205.20 | 207.54 | 202.03 | 205.82 | 16,854 | -13.06(-5.97%) |
May 22, 2020 | 220.82 | 227.44 | 218.28 | 218.88 | 9,075 | +2.71(+1.25%) |
May 21, 2020 | 209.41 | 219.29 | 207.83 | 216.17 | 10,914 | +6.09(+2.90%) |
May 20, 2020 | 219.00 | 220.63 | 209.08 | 210.09 | 17,205 | -17.64(-7.75%) |
May 19, 2020 | 214.54 | 227.72 | 214.54 | 227.72 | 20,707 | +11.84(+5.48%) |
May 18, 2020 | 227.29 | 227.84 | 212.24 | 215.88 | 32,521 | -40.65(-15.84%) |
May 15, 2020 | 256.67 | 259.96 | 244.79 | 256.53 | 9,993 | +1.06(+0.41%) |
May 14, 2020 | 272.16 | 282.03 | 250.80 | 255.48 | 11,492 | -5.13(-1.97%) |
May 13, 2020 | 242.49 | 264.82 | 242.49 | 260.61 | 19,824 | +20.71(+8.63%) |
May 12, 2020 | 228.59 | 239.93 | 226.05 | 239.90 | 16,495 | +8.39(+3.62%) |
May 11, 2020 | 228.97 | 233.59 | 226.24 | 231.51 | 15,151 | +7.14(+3.18%) |
May 08, 2020 | 234.20 | 236.97 | 224.15 | 224.37 | 11,099 | -22.10(-8.97%) |
May 07, 2020 | 242.87 | 248.33 | 235.68 | 246.47 | 8,709 | -12.13(-4.69%) |
May 06, 2020 | 241.72 | 259.31 | 240.57 | 258.59 | 8,785 | +13.04(+5.31%) |
May 05, 2020 | 227.68 | 247.50 | 222.88 | 245.55 | 9,057 | -0.77(-0.31%) |
May 04, 2020 | 276.28 | 276.56 | 246.18 | 246.32 | 10,910 | -18.55(-7.00%) |
May 01, 2020 | 247.57 | 269.37 | 244.45 | 264.87 | 19,381 | +27.44(+11.56%) |
Apr 30, 2020 | 226.86 | 243.93 | 226.86 | 237.43 | 15,252 | +10.00(+4.40%) |
Apr 29, 2020 | 248.19 | 249.83 | 227.09 | 227.43 | 21,075 | -40.64(-15.16%) |
Apr 28, 2020 | 273.55 | 280.78 | 263.96 | 268.07 | 14,605 | -12.19(-4.35%) |
Apr 27, 2020 | 298.57 | 309.97 | 276.28 | 280.26 | 26,741 | -13.18(-4.49%) |
Apr 24, 2020 | 286.01 | 301.97 | 278.12 | 293.44 | 14,395 | -1.59(-0.54%) |
Apr 23, 2020 | 297.66 | 301.25 | 279.49 | 295.02 | 29,214 | -18.40(-5.87%) |
Apr 22, 2020 | 306.81 | 321.77 | 303.69 | 313.43 | 16,644 | -22.86(-6.80%) |
Apr 21, 2020 | 344.25 | 354.69 | 325.94 | 336.29 | 30,562 | +10.16(+3.12%) |
Apr 20, 2020 | 344.82 | 346.59 | 305.10 | 326.13 | 49,623 | +18.79(+6.11%) |
Apr 17, 2020 | 372.52 | 372.52 | 306.00 | 307.34 | 45,940 | -79.28(-20.51%) |
Apr 16, 2020 | 361.21 | 388.77 | 361.21 | 386.62 | 13,847 | +28.28(+7.89%) |
Apr 15, 2020 | 355.13 | 377.45 | 352.06 | 358.34 | 38,166 | +29.53(+8.98%) |
Apr 14, 2020 | 324.74 | 332.26 | 314.58 | 328.81 | 15,671 | +3.88(+1.20%) |
Apr 13, 2020 | 297.61 | 336.62 | 297.61 | 324.93 | 19,198 | +1.38(+0.43%) |
Apr 09, 2020 | 293.39 | 347.98 | 277.55 | 323.55 | 40,453 | +4.71(+1.48%) |
Apr 08, 2020 | 354.07 | 358.29 | 317.31 | 318.84 | 20,747 | -48.75(-13.26%) |
Apr 07, 2020 | 347.89 | 368.60 | 324.42 | 367.59 | 23,777 | -16.82(-4.38%) |
Apr 06, 2020 | 410.10 | 420.03 | 378.13 | 384.41 | 16,958 | -43.81(-10.23%) |
Apr 03, 2020 | 388.15 | 449.79 | 385.89 | 428.22 | 21,634 | +10.88(+2.61%) |
Apr 02, 2020 | 464.22 | 476.06 | 363.08 | 417.34 | 29,335 | -89.30(-17.63%) |