Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2020 | 452.31 | 452.31 | 452.31 | 0 | +22.81(+5.31%) | |
Jul 09, 2020 | 412.35 | 429.50 | 401.00 | 429.50 | 18,720 | +18.76(+4.57%) |
Jul 08, 2020 | 419.35 | 425.00 | 406.31 | 410.74 | 24,181 | -7.94(-1.90%) |
Jul 07, 2020 | 390.00 | 421.87 | 390.00 | 418.68 | 23,211 | +16.44(+4.09%) |
Jul 06, 2020 | 406.98 | 419.88 | 390.80 | 402.24 | 18,490 | -26.76(-6.24%) |
Jul 02, 2020 | 434.49 | 442.55 | 424.43 | 429.00 | 29,200 | -20.62(-4.59%) |
Jul 01, 2020 | 437.23 | 458.00 | 437.23 | 449.62 | 51,420 | +18.96(+4.40%) |
Jun 30, 2020 | 420.00 | 448.02 | 410.32 | 430.66 | 59,096 | -10.34(-2.34%) |
Jun 29, 2020 | 475.00 | 480.00 | 435.00 | 441.00 | 102,743 | -99.55(-18.42%) |
Jun 26, 2020 | 589.39 | 589.39 | 532.97 | 540.55 | 91,700 | -13.28(-2.40%) |
Jun 25, 2020 | 475.23 | 559.35 | 474.55 | 553.83 | 169,546 | +113.83(+25.87%) |
Jun 24, 2020 | 421.51 | 443.20 | 400.46 | 440.00 | 85,442 | +21.94(+5.25%) |
Jun 23, 2020 | 410.21 | 432.00 | 410.00 | 418.06 | 134,903 | +19.96(+5.01%) |
Jun 22, 2020 | 370.20 | 400.00 | 370.20 | 398.10 | 306,982 | +27.42(+7.40%) |
Jun 19, 2020 | 377.64 | 378.94 | 359.51 | 370.68 | 355,300 | -14.32(-3.72%) |
Jun 18, 2020 | 396.02 | 402.70 | 372.00 | 385.00 | 391,891 | -1.90(-0.49%) |
Jun 17, 2020 | 398.48 | 405.13 | 380.06 | 386.90 | 374,502 | -13.10(-3.28%) |
Jun 16, 2020 | 396.97 | 409.74 | 387.72 | 400.00 | 401,479 | +35.86(+9.85%) |
Jun 15, 2020 | 346.26 | 370.50 | 346.26 | 364.14 | 493,544 | +33.62(+10.17%) |
Jun 12, 2020 | 308.46 | 337.97 | 303.42 | 330.52 | 444,800 | +32.90(+11.05%) |
Jun 11, 2020 | 299.48 | 315.95 | 288.89 | 297.62 | 610,515 | -11.86(-3.83%) |
Jun 10, 2020 | 312.25 | 316.44 | 299.22 | 309.48 | 592,498 | -9.77(-3.06%) |
Jun 09, 2020 | 313.10 | 322.77 | 305.71 | 319.25 | 374,911 | +20.80(+6.97%) |
Jun 08, 2020 | 309.42 | 314.04 | 298.00 | 298.45 | 521,626 | -1.20(-0.40%) |
Jun 05, 2020 | 278.92 | 310.50 | 277.00 | 299.65 | 643,400 | +10.31(+3.56%) |
Jun 04, 2020 | 289.04 | 302.36 | 277.17 | 289.34 | 557,799 | -7.42(-2.50%) |
Jun 03, 2020 | 274.46 | 307.66 | 270.80 | 296.76 | 832,450 | -17.81(-5.66%) |
Jun 02, 2020 | 308.55 | 319.00 | 301.20 | 314.57 | 513,738 | +2.51(+0.80%) |
Jun 01, 2020 | 317.73 | 319.50 | 292.71 | 312.06 | 718,664 | +25.06(+8.73%) |
May 29, 2020 | 300.65 | 321.51 | 276.06 | 287.00 | 915,200 | -5.15(-1.76%) |
May 28, 2020 | 274.97 | 295.00 | 270.25 | 292.15 | 770,482 | +21.35(+7.88%) |
May 27, 2020 | 257.42 | 274.00 | 248.27 | 270.80 | 654,546 | +21.90(+8.80%) |
May 26, 2020 | 250.39 | 265.48 | 242.57 | 248.90 | 780,428 | -20.62(-7.65%) |
May 22, 2020 | 287.89 | 289.03 | 261.79 | 269.52 | 718,100 | -7.55(-2.72%) |
May 21, 2020 | 280.61 | 293.19 | 274.50 | 277.07 | 998,867 | +15.57(+5.95%) |
May 20, 2020 | 228.24 | 270.47 | 225.34 | 261.50 | 1,425,359 | +26.84(+11.44%) |
May 19, 2020 | 223.28 | 240.00 | 222.00 | 234.66 | 1,227,394 | -8.69(-3.57%) |
May 18, 2020 | 257.13 | 257.13 | 214.00 | 243.35 | 1,410,766 | -63.92(-20.80%) |
May 15, 2020 | 271.03 | 313.66 | 269.34 | 307.27 | 589,700 | +14.09(+4.81%) |
May 14, 2020 | 292.44 | 296.48 | 264.49 | 293.18 | 693,800 | +5.18(+1.80%) |
May 13, 2020 | 268.59 | 305.72 | 265.00 | 288.00 | 928,472 | +28.64(+11.04%) |
May 12, 2020 | 231.69 | 259.98 | 226.97 | 259.36 | 663,043 | +47.36(+22.34%) |
May 11, 2020 | 204.54 | 225.06 | 199.11 | 212.00 | 770,376 | -5.34(-2.46%) |
May 08, 2020 | 213.38 | 222.94 | 204.36 | 217.34 | 1,079,100 | +21.07(+10.74%) |
May 07, 2020 | 179.88 | 201.20 | 173.26 | 196.27 | 1,333,402 | +13.81(+7.57%) |
May 06, 2020 | 170.94 | 188.54 | 170.56 | 182.46 | 1,343,433 | +28.01(+18.14%) |
May 05, 2020 | 152.96 | 155.88 | 138.50 | 154.45 | 2,224,025 | -31.65(-17.01%) |
May 04, 2020 | 188.51 | 203.07 | 183.00 | 186.10 | 1,276,935 | -37.90(-16.92%) |
May 01, 2020 | 205.27 | 226.76 | 198.97 | 224.00 | 827,700 | +18.00(+8.74%) |
Apr 30, 2020 | 227.63 | 235.44 | 202.00 | 206.00 | 979,867 | -24.03(-10.45%) |
Apr 29, 2020 | 220.00 | 235.75 | 214.51 | 230.03 | 781,555 | +21.21(+10.16%) |
Apr 28, 2020 | 195.16 | 213.97 | 193.41 | 208.82 | 941,679 | -10.18(-4.65%) |
Apr 27, 2020 | 268.78 | 272.21 | 215.00 | 219.00 | 1,197,295 | -14.53(-6.22%) |
Apr 24, 2020 | 203.10 | 234.00 | 203.00 | 233.53 | 931,600 | +24.75(+11.85%) |
Apr 23, 2020 | 194.89 | 214.48 | 183.46 | 208.78 | 903,137 | +25.80(+14.10%) |
Apr 22, 2020 | 203.00 | 205.26 | 174.40 | 182.98 | 1,122,899 | -21.30(-10.43%) |
Apr 21, 2020 | 184.11 | 215.10 | 175.00 | 204.28 | 1,183,224 | +21.78(+11.93%) |
Apr 20, 2020 | 228.20 | 232.82 | 175.33 | 182.50 | 1,353,693 | -57.32(-23.90%) |
Apr 17, 2020 | 227.93 | 250.94 | 216.68 | 239.82 | 597,900 | -25.07(-9.47%) |
Apr 16, 2020 | 329.68 | 340.00 | 251.54 | 264.90 | 689,222 | -54.66(-17.10%) |
Apr 15, 2020 | 292.42 | 322.93 | 291.36 | 319.56 | 338,419 | +34.87(+12.25%) |
Apr 14, 2020 | 272.16 | 287.10 | 263.73 | 284.69 | 359,989 | +30.19(+11.86%) |
Apr 13, 2020 | 241.31 | 270.29 | 234.80 | 254.50 | 317,542 | -6.69(-2.56%) |
Apr 09, 2020 | 246.97 | 265.39 | 239.00 | 261.19 | 517,400 | +19.41(+8.03%) |
Apr 08, 2020 | 216.73 | 248.88 | 209.29 | 241.78 | 621,088 | +32.61(+15.59%) |
Apr 07, 2020 | 240.73 | 245.67 | 208.25 | 209.17 | 521,420 | -62.93(-23.13%) |
Apr 06, 2020 | 313.15 | 314.10 | 271.06 | 272.10 | 483,038 | -62.86(-18.77%) |
Apr 03, 2020 | 409.95 | 409.95 | 327.98 | 334.96 | 284,300 | -69.70(-17.22%) |
Apr 02, 2020 | 402.58 | 425.20 | 388.34 | 404.66 | 243,874 | +23.71(+6.22%) |
Apr 01, 2020 | 360.00 | 383.01 | 356.50 | 380.95 | 220,559 | +45.78(+13.66%) |
Mar 31, 2020 | 307.74 | 347.27 | 307.74 | 335.17 | 230,137 | +19.52(+6.18%) |
Mar 30, 2020 | 342.40 | 344.40 | 310.88 | 315.65 | 236,194 | -12.33(-3.76%) |
Mar 27, 2020 | 328.92 | 336.99 | 316.00 | 327.98 | 280,300 | +10.77(+3.40%) |
Mar 26, 2020 | 312.70 | 327.30 | 294.00 | 317.21 | 294,068 | +15.87(+5.27%) |
Mar 25, 2020 | 296.46 | 313.87 | 289.32 | 301.34 | 212,363 | +9.90(+3.40%) |
Mar 24, 2020 | 294.68 | 311.00 | 284.62 | 291.44 | 333,183 | -43.49(-12.98%) |
Mar 23, 2020 | 337.44 | 347.10 | 313.53 | 334.93 | 279,909 | -6.47(-1.90%) |
Mar 20, 2020 | 294.97 | 345.00 | 292.00 | 341.40 | 294,600 | +38.90(+12.86%) |
Mar 19, 2020 | 335.64 | 342.99 | 299.30 | 302.50 | 374,366 | -27.96(-8.46%) |
Mar 18, 2020 | 333.75 | 379.84 | 325.85 | 330.46 | 503,653 | +35.98(+12.22%) |
Mar 17, 2020 | 257.08 | 300.58 | 257.08 | 294.48 | 322,679 | +31.32(+11.90%) |
Mar 16, 2020 | 260.00 | 267.25 | 249.00 | 263.16 | 236,554 | +36.04(+15.87%) |
Mar 13, 2020 | 214.23 | 244.69 | 211.13 | 227.12 | 475,100 | -20.90(-8.43%) |
Mar 12, 2020 | 260.27 | 266.28 | 232.91 | 248.02 | 501,403 | +15.00(+6.44%) |
Mar 11, 2020 | 202.00 | 238.00 | 193.45 | 233.02 | 1,041,341 | +18.02(+8.38%) |
Mar 10, 2020 | 259.16 | 259.16 | 207.55 | 215.00 | 799,895 | -55.08(-20.39%) |
Mar 09, 2020 | 318.80 | 349.87 | 270.00 | 270.08 | 549,262 | -53.29(-16.48%) |
Mar 06, 2020 | 310.98 | 333.24 | 307.00 | 323.37 | 381,300 | +19.38(+6.38%) |
Mar 05, 2020 | 278.90 | 305.00 | 276.80 | 303.99 | 482,689 | +30.03(+10.96%) |
Mar 04, 2020 | 272.07 | 287.78 | 266.88 | 273.96 | 448,237 | -14.28(-4.95%) |
Mar 03, 2020 | 288.64 | 297.02 | 268.06 | 288.24 | 683,824 | -24.55(-7.85%) |
Mar 02, 2020 | 317.64 | 330.00 | 306.13 | 312.79 | 534,626 | -39.71(-11.27%) |
Feb 28, 2020 | 343.31 | 361.50 | 333.70 | 352.50 | 562,700 | +26.71(+8.20%) |
Feb 27, 2020 | 320.73 | 334.24 | 315.90 | 325.79 | 805,634 | +38.73(+13.49%) |
Feb 26, 2020 | 262.54 | 288.10 | 259.00 | 287.06 | 540,618 | +10.76(+3.89%) |
Feb 25, 2020 | 266.07 | 280.00 | 263.62 | 276.30 | 426,388 | +3.54(+1.30%) |
Feb 24, 2020 | 268.03 | 279.07 | 265.98 | 272.76 | 462,767 | +22.24(+8.88%) |
Feb 21, 2020 | 254.84 | 256.80 | 244.47 | 250.52 | 597,100 | +4.07(+1.65%) |
Feb 20, 2020 | 239.09 | 248.32 | 211.74 | 246.45 | 1,220,521 | +16.95(+7.39%) |
Feb 19, 2020 | 234.00 | 237.50 | 225.62 | 229.50 | 430,872 | -7.00(-2.96%) |
Feb 18, 2020 | 238.79 | 246.79 | 229.77 | 236.50 | 1,000,808 | -45.17(-16.04%) |
Feb 14, 2020 | 278.14 | 284.03 | 275.11 | 281.67 | 450,300 | -0.23(-0.08%) |
Feb 13, 2020 | 270.64 | 283.80 | 266.48 | 281.90 | 514,446 | +7.62(+2.78%) |
Feb 12, 2020 | 280.73 | 286.03 | 269.69 | 274.28 | 722,924 | -24.89(-8.32%) |
Feb 11, 2020 | 308.98 | 313.66 | 296.20 | 299.17 | 512,372 | -11.09(-3.57%) |
Feb 10, 2020 | 304.22 | 314.70 | 298.58 | 310.26 | 527,070 | +34.76(+12.62%) |
Feb 07, 2020 | 260.00 | 276.00 | 255.00 | 275.50 | 643,000 | +5.31(+1.97%) |
Feb 06, 2020 | 276.78 | 280.25 | 251.46 | 270.19 | 776,968 | +3.19(+1.19%) |
Feb 05, 2020 | 284.25 | 285.81 | 266.98 | 267.00 | 568,321 | +2.72(+1.03%) |
Feb 04, 2020 | 283.96 | 286.09 | 259.00 | 264.28 | 742,847 | -27.12(-9.31%) |
Feb 03, 2020 | 279.32 | 293.58 | 278.86 | 291.40 | 460,860 | +9.40(+3.33%) |
Jan 31, 2020 | 280.00 | 285.47 | 274.50 | 282.00 | 425,800 | -3.20(-1.12%) |
Jan 30, 2020 | 283.10 | 293.00 | 271.09 | 285.20 | 627,827 | +17.70(+6.62%) |
Jan 29, 2020 | 267.60 | 273.91 | 265.15 | 267.50 | 648,854 | +12.89(+5.06%) |
Jan 28, 2020 | 254.11 | 259.32 | 246.32 | 254.61 | 866,412 | -14.38(-5.35%) |
Jan 27, 2020 | 245.55 | 272.50 | 245.52 | 268.99 | 795,943 | -0.73(-0.27%) |
Jan 24, 2020 | 266.05 | 274.35 | 264.00 | 269.72 | 824,900 | +17.39(+6.89%) |
Jan 23, 2020 | 245.93 | 259.00 | 236.00 | 252.33 | 685,143 | -2.02(-0.79%) |
Jan 22, 2020 | 255.55 | 260.58 | 246.66 | 254.35 | 627,220 | -4.55(-1.76%) |
Jan 21, 2020 | 252.05 | 272.35 | 247.51 | 258.90 | 868,696 | +28.30(+12.27%) |
Jan 17, 2020 | 222.87 | 231.33 | 222.39 | 230.60 | 699,900 | +20.22(+9.61%) |
Jan 16, 2020 | 198.90 | 213.00 | 188.32 | 210.38 | 892,091 | +12.07(+6.09%) |
Jan 15, 2020 | 197.01 | 200.11 | 195.14 | 198.31 | 709,895 | +14.93(+8.14%) |
Jan 14, 2020 | 170.12 | 184.73 | 169.41 | 183.38 | 1,005,627 | +2.89(+1.60%) |
Jan 13, 2020 | 183.01 | 188.10 | 179.30 | 180.49 | 670,230 | +2.89(+1.63%) |
Jan 10, 2020 | 177.85 | 179.18 | 172.53 | 177.60 | 966,500 | -9.76(-5.21%) |
Jan 09, 2020 | 195.03 | 200.52 | 184.80 | 187.36 | 732,313 | -1.87(-0.99%) |
Jan 08, 2020 | 188.00 | 198.50 | 186.67 | 189.23 | 847,042 | -0.01(-0.01%) |
Jan 07, 2020 | 194.68 | 194.90 | 182.51 | 189.24 | 941,543 | -0.55(-0.29%) |
Jan 06, 2020 | 188.69 | 199.77 | 187.16 | 189.79 | 1,269,372 | -8.11(-4.10%) |
Jan 03, 2020 | 194.00 | 198.64 | 186.24 | 197.90 | 1,157,000 | +3.40(+1.75%) |