Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 142.10 | 142.56 | 133.05 | 134.72 | 707,187 | -6.39(-4.53%) |
Jun 29, 2020 | 143.32 | 147.43 | 140.50 | 141.11 | 925,074 | -5.10(-3.49%) |
Jun 26, 2020 | 138.45 | 146.51 | 136.70 | 146.21 | 1,398,552 | +13.08(+9.83%) |
Jun 25, 2020 | 144.99 | 144.99 | 132.29 | 133.12 | 992,509 | -8.75(-6.17%) |
Jun 24, 2020 | 133.12 | 144.84 | 132.82 | 141.87 | 1,514,103 | +13.16(+10.22%) |
Jun 23, 2020 | 125.29 | 129.09 | 124.07 | 128.71 | 605,951 | -1.37(-1.05%) |
Jun 22, 2020 | 132.06 | 134.65 | 128.71 | 130.08 | 713,858 | -0.38(-0.29%) |
Jun 19, 2020 | 120.88 | 133.20 | 120.42 | 130.46 | 916,541 | +3.73(+2.94%) |
Jun 18, 2020 | 129.62 | 130.16 | 124.68 | 126.73 | 608,212 | +0.46(+0.36%) |
Jun 17, 2020 | 121.03 | 126.58 | 121.03 | 126.28 | 556,316 | +4.03(+3.30%) |
Jun 16, 2020 | 113.95 | 129.47 | 113.57 | 122.25 | 1,018,753 | -6.39(-4.97%) |
Jun 15, 2020 | 145.60 | 146.21 | 127.19 | 128.64 | 1,082,557 | -4.34(-3.26%) |
Jun 12, 2020 | 129.78 | 144.23 | 129.09 | 132.97 | 1,625,801 | -12.70(-8.72%) |
Jun 11, 2020 | 135.71 | 145.98 | 130.84 | 145.68 | 1,891,506 | +26.09(+21.82%) |
Jun 10, 2020 | 111.14 | 119.71 | 111.14 | 119.58 | 841,132 | +8.90(+8.04%) |
Jun 09, 2020 | 111.82 | 113.34 | 108.55 | 110.68 | 785,738 | +5.10(+4.83%) |
Jun 08, 2020 | 104.75 | 109.62 | 104.52 | 105.59 | 640,192 | -5.40(-4.87%) |
Jun 05, 2020 | 106.88 | 113.12 | 106.50 | 110.99 | 1,212,804 | -13.54(-10.87%) |
Jun 04, 2020 | 127.72 | 130.84 | 124.38 | 124.53 | 755,378 | -2.66(-2.09%) |
Jun 03, 2020 | 134.19 | 134.19 | 125.90 | 127.19 | 1,273,038 | -12.70(-9.08%) |
Jun 02, 2020 | 139.97 | 142.56 | 137.61 | 139.89 | 733,617 | -3.57(-2.49%) |
Jun 01, 2020 | 148.79 | 149.94 | 141.80 | 143.47 | 622,791 | -5.33(-3.58%) |
May 29, 2020 | 150.01 | 153.36 | 145.52 | 148.79 | 863,800 | +2.81(+1.93%) |
May 28, 2020 | 140.58 | 147.58 | 139.97 | 145.98 | 937,950 | +2.59(+1.80%) |
May 27, 2020 | 142.63 | 154.19 | 142.33 | 143.39 | 1,155,452 | -13.16(-8.41%) |
May 26, 2020 | 161.42 | 162.18 | 152.67 | 156.55 | 1,122,393 | -20.16(-11.41%) |
May 22, 2020 | 178.16 | 182.42 | 176.48 | 176.71 | 451,697 | -1.06(-0.60%) |
May 21, 2020 | 176.56 | 181.05 | 173.37 | 177.78 | 617,382 | +2.28(+1.30%) |
May 20, 2020 | 178.31 | 179.30 | 173.06 | 175.50 | 788,153 | -11.49(-6.14%) |
May 19, 2020 | 179.22 | 187.44 | 176.18 | 186.98 | 672,246 | +10.95(+6.22%) |
May 18, 2020 | 187.74 | 188.66 | 174.13 | 176.03 | 1,132,742 | -32.79(-15.70%) |
May 15, 2020 | 215.36 | 218.83 | 207.75 | 208.81 | 546,872 | +1.29(+0.62%) |
May 14, 2020 | 231.33 | 239.09 | 207.52 | 207.52 | 1,064,613 | -13.24(-6.00%) |
May 13, 2020 | 208.97 | 226.08 | 208.51 | 220.76 | 963,080 | +15.37(+7.48%) |
May 12, 2020 | 186.45 | 205.39 | 185.84 | 205.39 | 704,915 | +17.27(+9.18%) |
May 11, 2020 | 186.98 | 190.94 | 183.79 | 188.12 | 603,166 | +7.45(+4.13%) |
May 08, 2020 | 182.04 | 185.99 | 180.25 | 180.67 | 592,172 | -10.50(-5.49%) |
May 07, 2020 | 198.77 | 198.77 | 182.11 | 191.17 | 882,054 | -15.44(-7.47%) |
May 06, 2020 | 193.30 | 206.91 | 191.01 | 206.61 | 592,893 | +9.13(+4.62%) |
May 05, 2020 | 188.20 | 198.01 | 186.83 | 197.48 | 527,681 | -1.60(-0.80%) |
May 04, 2020 | 205.85 | 210.49 | 198.01 | 199.08 | 582,550 | +2.36(+1.20%) |
May 01, 2020 | 194.36 | 199.99 | 190.94 | 196.72 | 699,138 | +15.82(+8.75%) |
Apr 30, 2020 | 177.02 | 183.86 | 175.57 | 180.90 | 622,315 | +11.71(+6.92%) |
Apr 29, 2020 | 174.20 | 174.58 | 164.69 | 169.18 | 814,287 | -19.02(-10.11%) |
Apr 28, 2020 | 178.77 | 190.18 | 175.04 | 188.20 | 687,078 | -4.87(-2.52%) |
Apr 27, 2020 | 207.67 | 208.21 | 191.70 | 193.07 | 607,520 | -21.53(-10.03%) |
Apr 24, 2020 | 217.49 | 225.55 | 211.67 | 214.60 | 551,591 | -8.22(-3.69%) |
Apr 23, 2020 | 218.25 | 223.65 | 209.35 | 222.81 | 695,516 | +3.19(+1.45%) |
Apr 22, 2020 | 217.49 | 223.95 | 214.67 | 219.62 | 432,127 | -12.10(-5.22%) |
Apr 21, 2020 | 228.97 | 234.30 | 221.44 | 231.71 | 1,162,689 | +18.10(+8.48%) |
Apr 20, 2020 | 210.72 | 217.56 | 203.64 | 213.61 | 802,519 | +13.77(+6.89%) |
Apr 17, 2020 | 207.60 | 214.11 | 197.78 | 199.84 | 956,569 | -33.40(-14.32%) |
Apr 16, 2020 | 221.97 | 239.55 | 219.24 | 233.23 | 914,314 | +10.50(+4.71%) |
Apr 15, 2020 | 219.69 | 225.47 | 215.89 | 222.74 | 879,974 | +24.27(+12.23%) |
Apr 14, 2020 | 188.88 | 206.30 | 188.50 | 198.47 | 1,175,604 | -7.68(-3.73%) |
Apr 13, 2020 | 186.22 | 212.09 | 185.46 | 206.15 | 1,067,975 | +19.02(+10.16%) |
Apr 09, 2020 | 197.02 | 199.99 | 179.91 | 187.13 | 1,399,183 | -26.93(-12.58%) |
Apr 08, 2020 | 237.26 | 248.60 | 211.32 | 214.06 | 926,297 | -37.66(-14.96%) |
Apr 07, 2020 | 219.54 | 251.95 | 217.18 | 251.72 | 987,757 | -7.99(-3.08%) |
Apr 06, 2020 | 291.12 | 293.79 | 251.34 | 259.71 | 938,450 | -79.65(-23.47%) |
Apr 03, 2020 | 328.85 | 353.35 | 317.08 | 339.35 | 515,454 | +17.95(+5.59%) |
Apr 02, 2020 | 350.84 | 351.45 | 309.15 | 321.40 | 563,584 | -18.94(-5.57%) |