Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |