Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 189.09 | 189.56 | 176.39 | 177.80 | 3,009,496 | -11.52(-6.09%) |
Jun 29, 2020 | 195.68 | 202.26 | 188.86 | 189.33 | 3,411,624 | -5.88(-3.01%) |
Jun 26, 2020 | 182.98 | 196.38 | 182.51 | 195.21 | 4,214,784 | +13.17(+7.23%) |
Jun 25, 2020 | 187.44 | 193.56 | 181.57 | 182.04 | 3,561,686 | -5.17(-2.76%) |
Jun 24, 2020 | 178.74 | 190.97 | 175.69 | 187.21 | 5,302,592 | +10.35(+5.85%) |
Jun 23, 2020 | 177.57 | 178.98 | 171.69 | 176.86 | 3,205,189 | -4.70(-2.59%) |
Jun 22, 2020 | 188.39 | 189.09 | 181.09 | 181.57 | 2,344,092 | -6.59(-3.50%) |
Jun 19, 2020 | 182.27 | 192.38 | 181.57 | 188.15 | 2,981,242 | +0.24(+0.13%) |
Jun 18, 2020 | 190.50 | 192.38 | 187.44 | 187.92 | 1,909,909 | -1.65(-0.87%) |
Jun 17, 2020 | 187.92 | 191.91 | 185.09 | 189.56 | 2,599,583 | -2.12(-1.10%) |
Jun 16, 2020 | 188.86 | 201.09 | 187.44 | 191.68 | 4,028,057 | -10.11(-5.01%) |
Jun 15, 2020 | 218.72 | 221.31 | 199.91 | 201.79 | 3,835,501 | -7.76(-3.70%) |
Jun 12, 2020 | 200.62 | 221.08 | 197.09 | 209.55 | 5,615,401 | -4.94(-2.30%) |
Jun 11, 2020 | 195.91 | 214.96 | 192.85 | 214.49 | 5,026,291 | +27.99(+15.01%) |
Jun 10, 2020 | 189.80 | 191.21 | 183.21 | 186.50 | 3,119,088 | -7.29(-3.76%) |
Jun 09, 2020 | 200.62 | 201.09 | 191.68 | 193.79 | 2,363,635 | -4.47(-2.25%) |
Jun 08, 2020 | 203.67 | 207.44 | 198.03 | 198.26 | 1,883,421 | -4.94(-2.43%) |
Jun 05, 2020 | 213.32 | 214.26 | 201.32 | 203.20 | 3,116,635 | -12.70(-5.88%) |
Jun 04, 2020 | 212.61 | 219.67 | 208.61 | 215.90 | 2,232,429 | +4.94(+2.34%) |
Jun 03, 2020 | 212.85 | 215.20 | 209.32 | 210.96 | 2,046,789 | -3.76(-1.75%) |
Jun 02, 2020 | 218.02 | 224.60 | 214.26 | 214.73 | 2,270,289 | -4.00(-1.83%) |
Jun 01, 2020 | 223.90 | 224.84 | 217.78 | 218.72 | 1,694,487 | -3.06(-1.38%) |
May 29, 2020 | 229.78 | 234.72 | 220.14 | 221.78 | 3,610,873 | -9.41(-4.07%) |
May 28, 2020 | 233.54 | 234.01 | 220.61 | 231.19 | 3,169,647 | +1.18(+0.51%) |
May 27, 2020 | 235.42 | 249.77 | 229.78 | 230.01 | 3,491,165 | -3.29(-1.41%) |
May 26, 2020 | 221.08 | 234.95 | 220.37 | 233.31 | 2,131,025 | +1.18(+0.51%) |
May 22, 2020 | 236.13 | 238.95 | 231.43 | 232.13 | 1,859,652 | -2.12(-0.90%) |
May 21, 2020 | 226.96 | 236.13 | 225.07 | 234.25 | 2,806,972 | +7.06(+3.11%) |
May 20, 2020 | 233.31 | 233.31 | 226.02 | 227.19 | 2,407,632 | -14.82(-6.12%) |
May 19, 2020 | 239.42 | 242.24 | 232.37 | 242.01 | 2,443,147 | +2.12(+0.88%) |
May 18, 2020 | 244.13 | 246.71 | 236.36 | 239.89 | 2,491,896 | -14.11(-5.56%) |
May 15, 2020 | 270.00 | 271.64 | 254.00 | 254.00 | 3,169,295 | -5.17(-2.00%) |
May 14, 2020 | 273.05 | 280.81 | 259.18 | 259.18 | 3,387,743 | -8.94(-3.33%) |
May 13, 2020 | 256.83 | 277.52 | 250.00 | 268.12 | 4,651,921 | +9.64(+3.73%) |
May 12, 2020 | 241.54 | 258.71 | 239.42 | 258.47 | 2,766,794 | +14.58(+5.98%) |
May 11, 2020 | 254.71 | 255.65 | 239.89 | 243.89 | 2,355,461 | -6.35(-2.54%) |
May 08, 2020 | 254.71 | 258.71 | 249.53 | 250.24 | 2,237,630 | -10.58(-4.06%) |
May 07, 2020 | 261.06 | 266.23 | 257.53 | 260.82 | 2,501,642 | -10.58(-3.90%) |
May 06, 2020 | 270.23 | 274.94 | 263.65 | 271.41 | 2,434,318 | -5.17(-1.87%) |
May 05, 2020 | 277.52 | 279.87 | 266.70 | 276.58 | 2,159,263 | -9.64(-3.37%) |
May 04, 2020 | 301.51 | 303.63 | 285.28 | 286.22 | 1,863,144 | -10.58(-3.57%) |
May 01, 2020 | 289.99 | 300.81 | 281.99 | 296.81 | 2,751,035 | +24.46(+8.98%) |
Apr 30, 2020 | 269.76 | 279.64 | 269.53 | 272.35 | 2,363,108 | -1.88(-0.69%) |
Apr 29, 2020 | 285.75 | 290.22 | 269.29 | 274.23 | 2,882,844 | -31.51(-10.31%) |
Apr 28, 2020 | 282.70 | 307.16 | 282.46 | 305.75 | 2,769,195 | +15.29(+5.26%) |
Apr 27, 2020 | 287.17 | 293.99 | 285.05 | 290.46 | 1,950,987 | -5.88(-1.98%) |
Apr 24, 2020 | 309.74 | 316.09 | 295.04 | 296.34 | 2,564,330 | -15.29(-4.91%) |
Apr 23, 2020 | 305.75 | 313.74 | 294.46 | 311.62 | 2,772,702 | +2.35(+0.76%) |
Apr 22, 2020 | 318.68 | 323.38 | 303.16 | 309.27 | 2,246,108 | -30.57(-9.00%) |
Apr 21, 2020 | 315.15 | 345.49 | 313.04 | 339.85 | 3,887,742 | +33.63(+10.98%) |
Apr 20, 2020 | 303.86 | 306.69 | 293.28 | 306.21 | 2,284,087 | +9.64(+3.25%) |
Apr 17, 2020 | 292.34 | 309.51 | 290.46 | 296.57 | 3,052,296 | -7.53(-2.47%) |
Apr 16, 2020 | 311.15 | 321.03 | 299.39 | 304.10 | 3,783,300 | -17.40(-5.41%) |
Apr 15, 2020 | 326.21 | 332.32 | 313.98 | 321.50 | 2,775,026 | +10.35(+3.33%) |
Apr 14, 2020 | 336.32 | 340.08 | 308.57 | 311.15 | 3,467,544 | -46.80(-13.08%) |
Apr 13, 2020 | 374.89 | 381.71 | 355.84 | 357.96 | 3,023,232 | -12.47(-3.37%) |
Apr 09, 2020 | 362.66 | 380.54 | 357.02 | 370.42 | 4,228,467 | -1.88(-0.51%) |
Apr 08, 2020 | 385.94 | 397.47 | 368.07 | 372.30 | 3,547,018 | -25.17(-6.33%) |
Apr 07, 2020 | 362.66 | 399.35 | 360.31 | 397.47 | 4,396,879 | -1.18(-0.29%) |
Apr 06, 2020 | 448.98 | 458.15 | 389.24 | 398.64 | 3,816,795 | -106.07(-21.02%) |
Apr 03, 2020 | 490.13 | 522.59 | 477.67 | 504.71 | 3,368,038 | +19.05(+3.92%) |
Apr 02, 2020 | 523.53 | 528.70 | 484.72 | 485.66 | 4,316,456 | -30.58(-5.92%) |