Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 266.67 | 275.81 | 264.37 | 274.44 | 862,486 | +7.96(+2.99%) |
Jun 29, 2020 | 265.34 | 268.00 | 259.16 | 266.48 | 595,216 | +3.34(+1.27%) |
Jun 26, 2020 | 258.03 | 265.90 | 254.69 | 263.14 | 1,452,500 | +5.71(+2.22%) |
Jun 25, 2020 | 255.44 | 258.31 | 251.11 | 257.43 | 693,027 | -0.22(-0.09%) |
Jun 24, 2020 | 261.97 | 265.57 | 253.29 | 257.65 | 988,771 | -9.76(-3.65%) |
Jun 23, 2020 | 263.11 | 268.88 | 262.96 | 267.41 | 735,456 | +6.91(+2.65%) |
Jun 22, 2020 | 261.85 | 262.43 | 255.79 | 260.50 | 641,516 | -0.41(-0.16%) |
Jun 19, 2020 | 269.06 | 271.06 | 257.05 | 260.91 | 1,062,400 | -3.70(-1.40%) |
Jun 18, 2020 | 261.09 | 268.00 | 258.39 | 264.61 | 774,800 | +2.40(+0.92%) |
Jun 17, 2020 | 269.10 | 269.10 | 261.12 | 262.21 | 499,561 | -2.58(-0.97%) |
Jun 16, 2020 | 268.23 | 273.83 | 260.02 | 264.79 | 804,450 | +5.99(+2.31%) |
Jun 15, 2020 | 244.96 | 259.83 | 241.57 | 258.80 | 738,422 | +7.40(+2.94%) |
Jun 12, 2020 | 250.64 | 257.34 | 243.94 | 251.40 | 1,305,800 | +13.12(+5.51%) |
Jun 11, 2020 | 251.77 | 255.00 | 237.24 | 238.28 | 1,583,244 | -29.28(-10.94%) |
Jun 10, 2020 | 280.00 | 283.91 | 266.61 | 267.56 | 1,277,892 | -12.15(-4.34%) |
Jun 09, 2020 | 286.00 | 287.51 | 279.42 | 279.71 | 1,316,405 | -10.04(-3.47%) |
Jun 08, 2020 | 286.31 | 292.04 | 285.21 | 289.75 | 1,205,842 | +1.54(+0.53%) |
Jun 05, 2020 | 267.85 | 288.88 | 267.05 | 288.21 | 1,900,200 | +28.14(+10.82%) |
Jun 04, 2020 | 268.11 | 271.00 | 258.83 | 260.07 | 913,919 | -8.28(-3.09%) |
Jun 03, 2020 | 265.00 | 272.94 | 263.13 | 268.35 | 877,620 | +4.56(+1.73%) |
Jun 02, 2020 | 253.09 | 263.83 | 251.00 | 263.79 | 1,248,553 | +13.24(+5.28%) |
Jun 01, 2020 | 247.34 | 250.85 | 243.80 | 250.55 | 806,432 | +4.93(+2.01%) |
May 29, 2020 | 247.67 | 252.85 | 242.60 | 245.62 | 1,461,200 | -3.56(-1.43%) |
May 28, 2020 | 253.08 | 254.98 | 248.01 | 249.18 | 854,882 | -2.23(-0.89%) |
May 27, 2020 | 251.36 | 252.36 | 238.44 | 251.41 | 1,100,959 | +3.51(+1.42%) |
May 26, 2020 | 252.30 | 255.65 | 244.65 | 247.90 | 1,220,920 | +4.16(+1.71%) |
May 22, 2020 | 237.23 | 245.50 | 235.35 | 243.74 | 967,800 | +5.65(+2.37%) |
May 21, 2020 | 235.00 | 240.09 | 232.23 | 238.09 | 879,385 | +2.07(+0.88%) |
May 20, 2020 | 227.98 | 240.72 | 226.15 | 236.02 | 1,382,688 | +11.65(+5.19%) |
May 19, 2020 | 229.42 | 229.98 | 224.29 | 224.37 | 1,159,571 | -5.05(-2.20%) |
May 18, 2020 | 213.25 | 234.34 | 210.00 | 229.42 | 1,829,214 | +25.75(+12.64%) |
May 15, 2020 | 201.08 | 205.65 | 199.56 | 203.67 | 950,700 | -2.42(-1.17%) |
May 14, 2020 | 196.66 | 206.26 | 195.56 | 206.09 | 883,805 | +5.11(+2.54%) |
May 13, 2020 | 204.19 | 205.07 | 197.54 | 200.98 | 1,169,634 | -5.47(-2.65%) |
May 12, 2020 | 216.37 | 216.64 | 206.44 | 206.45 | 1,065,657 | -7.85(-3.66%) |
May 11, 2020 | 207.71 | 217.65 | 206.43 | 214.30 | 941,506 | +4.27(+2.03%) |
May 08, 2020 | 217.29 | 217.76 | 207.02 | 210.03 | 844,200 | -3.47(-1.63%) |
May 07, 2020 | 218.41 | 221.99 | 210.50 | 213.50 | 1,263,517 | -2.43(-1.13%) |
May 06, 2020 | 210.31 | 218.58 | 209.02 | 215.93 | 1,125,775 | +7.32(+3.51%) |
May 05, 2020 | 214.81 | 219.99 | 207.58 | 208.61 | 1,337,109 | -1.53(-0.73%) |
May 04, 2020 | 199.40 | 210.31 | 197.13 | 210.14 | 1,158,182 | +6.88(+3.38%) |
May 01, 2020 | 208.08 | 209.03 | 201.01 | 203.26 | 1,341,800 | -11.59(-5.39%) |
Apr 30, 2020 | 215.00 | 219.94 | 206.40 | 214.85 | 2,504,101 | -5.73(-2.60%) |
Apr 29, 2020 | 206.41 | 227.44 | 205.60 | 220.58 | 2,181,910 | +17.07(+8.39%) |
Apr 28, 2020 | 201.52 | 208.00 | 198.25 | 203.51 | 1,446,126 | +6.84(+3.48%) |
Apr 27, 2020 | 193.45 | 196.99 | 192.41 | 196.67 | 1,009,514 | +4.70(+2.45%) |
Apr 24, 2020 | 189.71 | 194.22 | 186.65 | 191.97 | 829,400 | +3.97(+2.11%) |
Apr 23, 2020 | 190.34 | 195.99 | 187.76 | 188.00 | 1,013,782 | -2.03(-1.07%) |
Apr 22, 2020 | 190.90 | 197.26 | 187.64 | 190.03 | 1,122,466 | +2.77(+1.48%) |
Apr 21, 2020 | 191.08 | 193.82 | 184.67 | 187.26 | 1,051,072 | -9.45(-4.80%) |
Apr 20, 2020 | 189.77 | 205.00 | 188.39 | 196.71 | 1,388,126 | +3.71(+1.92%) |
Apr 17, 2020 | 188.37 | 193.38 | 183.99 | 193.00 | 1,340,500 | +12.66(+7.02%) |
Apr 16, 2020 | 185.77 | 187.57 | 178.70 | 180.34 | 1,109,940 | -3.49(-1.90%) |
Apr 15, 2020 | 182.11 | 186.87 | 181.17 | 183.83 | 920,448 | -6.17(-3.25%) |
Apr 14, 2020 | 189.11 | 193.44 | 187.04 | 190.00 | 885,256 | +4.28(+2.30%) |
Apr 13, 2020 | 189.34 | 190.43 | 178.90 | 185.72 | 1,071,444 | -7.47(-3.87%) |
Apr 09, 2020 | 183.87 | 197.99 | 181.86 | 193.19 | 1,765,900 | +8.78(+4.76%) |
Apr 08, 2020 | 176.84 | 185.94 | 174.43 | 184.41 | 1,805,227 | +9.86(+5.65%) |
Apr 07, 2020 | 189.70 | 194.74 | 172.44 | 174.55 | 1,496,934 | -2.19(-1.24%) |
Apr 06, 2020 | 167.05 | 177.88 | 164.04 | 176.74 | 1,574,974 | +22.54(+14.62%) |
Apr 03, 2020 | 151.37 | 158.96 | 151.37 | 154.20 | 1,464,500 | +2.13(+1.40%) |
Apr 02, 2020 | 155.07 | 160.70 | 150.38 | 152.07 | 1,316,798 | -5.13(-3.26%) |