Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 249.87 | 256.83 | 248.35 | 253.54 | 6,303,954 | +4.98(+2.00%) |
Jun 29, 2020 | 254.97 | 255.90 | 243.59 | 248.56 | 8,431,195 | -8.24(-3.21%) |
Jun 26, 2020 | 260.52 | 261.62 | 250.36 | 256.80 | 17,142,800 | -2.71(-1.04%) |
Jun 25, 2020 | 258.23 | 260.29 | 252.66 | 259.51 | 7,485,201 | +3.61(+1.41%) |
Jun 24, 2020 | 254.50 | 258.75 | 248.60 | 255.90 | 9,858,482 | +3.09(+1.22%) |
Jun 23, 2020 | 251.26 | 254.77 | 247.57 | 252.81 | 8,785,341 | +1.54(+0.61%) |
Jun 22, 2020 | 247.46 | 254.90 | 247.29 | 251.27 | 11,088,243 | +7.79(+3.20%) |
Jun 19, 2020 | 241.64 | 243.57 | 238.70 | 243.48 | 10,077,500 | +1.91(+0.79%) |
Jun 18, 2020 | 240.39 | 242.61 | 238.22 | 241.57 | 9,336,757 | +4.81(+2.03%) |
Jun 17, 2020 | 243.18 | 243.88 | 235.12 | 236.76 | 11,698,553 | -5.80(-2.39%) |
Jun 16, 2020 | 235.99 | 243.50 | 231.82 | 242.56 | 11,328,449 | +3.54(+1.48%) |
Jun 15, 2020 | 227.84 | 239.59 | 226.38 | 239.02 | 13,944,121 | +19.50(+8.88%) |
Jun 12, 2020 | 224.79 | 231.45 | 216.75 | 219.52 | 8,780,400 | -2.55(-1.15%) |
Jun 11, 2020 | 219.85 | 232.00 | 218.50 | 222.07 | 17,601,500 | +1.05(+0.48%) |
Jun 10, 2020 | 208.89 | 221.53 | 208.26 | 221.02 | 12,226,731 | +15.59(+7.59%) |
Jun 09, 2020 | 209.83 | 210.59 | 202.93 | 205.43 | 7,516,502 | -4.40(-2.10%) |
Jun 08, 2020 | 204.35 | 211.44 | 198.66 | 209.83 | 10,450,435 | +2.23(+1.07%) |
Jun 05, 2020 | 200.11 | 208.94 | 196.10 | 207.60 | 16,298,700 | -2.75(-1.31%) |
Jun 04, 2020 | 221.00 | 223.00 | 207.60 | 210.35 | 20,199,782 | -13.52(-6.04%) |
Jun 03, 2020 | 211.70 | 224.46 | 202.32 | 223.87 | 32,276,058 | +15.79(+7.59%) |
Jun 02, 2020 | 210.25 | 212.69 | 197.32 | 208.08 | 36,566,760 | +3.93(+1.93%) |
Jun 01, 2020 | 183.18 | 205.87 | 183.00 | 204.15 | 24,328,404 | +24.67(+13.75%) |
May 29, 2020 | 168.00 | 179.99 | 167.86 | 179.48 | 15,311,200 | +15.93(+9.74%) |
May 28, 2020 | 159.23 | 169.40 | 159.20 | 163.55 | 6,390,495 | +1.58(+0.98%) |
May 27, 2020 | 158.01 | 162.22 | 149.16 | 161.97 | 10,073,241 | -2.03(-1.24%) |
May 26, 2020 | 169.10 | 169.69 | 163.12 | 164.00 | 6,687,741 | -7.06(-4.13%) |
May 22, 2020 | 171.86 | 175.89 | 170.20 | 171.06 | 4,302,100 | -0.97(-0.56%) |
May 21, 2020 | 175.96 | 177.80 | 168.36 | 172.03 | 5,519,696 | -3.45(-1.97%) |
May 20, 2020 | 173.53 | 175.64 | 170.53 | 175.48 | 6,908,429 | +1.80(+1.04%) |
May 19, 2020 | 167.00 | 173.86 | 166.21 | 173.68 | 8,480,607 | +8.99(+5.46%) |
May 18, 2020 | 170.03 | 173.44 | 162.64 | 164.69 | 9,630,728 | -10.14(-5.80%) |
May 15, 2020 | 166.75 | 175.44 | 166.56 | 174.83 | 8,540,400 | +6.92(+4.12%) |
May 14, 2020 | 168.26 | 170.80 | 162.89 | 167.91 | 6,723,606 | +0.77(+0.46%) |
May 13, 2020 | 163.61 | 171.50 | 159.17 | 167.14 | 11,076,009 | +6.10(+3.79%) |
May 12, 2020 | 168.00 | 168.23 | 160.05 | 161.04 | 7,088,930 | -5.44(-3.27%) |
May 11, 2020 | 159.43 | 168.00 | 158.00 | 166.48 | 10,137,969 | +11.08(+7.13%) |
May 08, 2020 | 160.00 | 161.16 | 152.71 | 155.40 | 7,079,100 | -2.40(-1.52%) |
May 07, 2020 | 154.84 | 162.00 | 154.04 | 157.80 | 8,383,826 | +8.21(+5.49%) |
May 06, 2020 | 145.47 | 150.74 | 144.09 | 149.59 | 6,010,761 | +4.77(+3.29%) |
May 05, 2020 | 144.43 | 148.44 | 140.86 | 144.82 | 7,374,703 | +1.38(+0.96%) |
May 04, 2020 | 140.77 | 144.98 | 140.45 | 143.44 | 9,181,749 | +4.88(+3.52%) |
May 01, 2020 | 136.00 | 141.63 | 132.67 | 138.56 | 13,806,900 | +3.39(+2.51%) |
Apr 30, 2020 | 139.99 | 143.80 | 133.68 | 135.17 | 16,673,452 | -11.31(-7.72%) |
Apr 29, 2020 | 147.98 | 151.00 | 143.38 | 146.48 | 22,024,612 | -10.24(-6.53%) |
Apr 28, 2020 | 165.00 | 166.00 | 155.25 | 156.72 | 13,470,905 | -7.88(-4.79%) |
Apr 27, 2020 | 156.59 | 167.85 | 155.00 | 164.60 | 19,776,664 | +5.80(+3.65%) |
Apr 24, 2020 | 177.15 | 181.50 | 158.30 | 158.80 | 44,049,500 | -10.29(-6.09%) |
Apr 23, 2020 | 154.01 | 169.75 | 153.49 | 169.09 | 22,131,280 | +18.84(+12.54%) |
Apr 22, 2020 | 147.10 | 152.28 | 145.10 | 150.25 | 6,528,776 | +6.98(+4.87%) |
Apr 21, 2020 | 151.42 | 154.75 | 138.36 | 143.27 | 9,704,118 | -5.72(-3.84%) |
Apr 20, 2020 | 153.30 | 155.00 | 148.25 | 148.99 | 11,208,654 | -1.07(-0.71%) |
Apr 17, 2020 | 147.91 | 153.79 | 144.03 | 150.06 | 11,328,400 | -0.20(-0.13%) |
Apr 16, 2020 | 149.92 | 154.25 | 146.80 | 150.26 | 15,090,667 | -1.30(-0.86%) |
Apr 15, 2020 | 141.71 | 152.57 | 140.00 | 151.56 | 14,178,943 | +9.67(+6.82%) |
Apr 14, 2020 | 141.07 | 145.20 | 139.01 | 141.89 | 11,666,829 | +5.97(+4.39%) |
Apr 13, 2020 | 127.00 | 136.86 | 125.60 | 135.92 | 15,393,489 | +11.41(+9.16%) |
Apr 09, 2020 | 117.80 | 125.50 | 114.00 | 124.51 | 15,512,900 | +6.70(+5.69%) |
Apr 08, 2020 | 115.02 | 125.88 | 112.50 | 117.81 | 26,233,152 | +4.06(+3.57%) |
Apr 07, 2020 | 118.00 | 118.44 | 109.57 | 113.75 | 20,155,474 | -9.19(-7.48%) |
Apr 06, 2020 | 113.63 | 125.17 | 108.53 | 122.94 | 25,352,852 | -5.26(-4.10%) |
Apr 03, 2020 | 124.30 | 128.48 | 120.11 | 128.20 | 12,238,100 | +6.27(+5.14%) |
Apr 02, 2020 | 125.30 | 133.49 | 114.50 | 121.93 | 27,307,284 | -15.07(-11.00%) |