Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 155.89 | 157.98 | 148.50 | 151.06 | 41,136 | -6.16(-3.92%) |
Jun 29, 2020 | 163.10 | 168.31 | 156.18 | 157.22 | 50,569 | -9.77(-5.85%) |
Jun 26, 2020 | 159.31 | 166.99 | 157.03 | 166.99 | 68,146 | +9.29(+5.89%) |
Jun 25, 2020 | 167.08 | 167.75 | 157.41 | 157.69 | 83,907 | -6.07(-3.71%) |
Jun 24, 2020 | 156.84 | 173.33 | 155.32 | 163.76 | 71,421 | +12.99(+8.62%) |
Jun 23, 2020 | 143.94 | 151.81 | 142.44 | 150.77 | 25,309 | +1.61(+1.08%) |
Jun 22, 2020 | 149.16 | 156.46 | 147.64 | 149.16 | 36,863 | +1.52(+1.03%) |
Jun 19, 2020 | 134.94 | 150.39 | 134.65 | 147.64 | 43,237 | +5.78(+4.08%) |
Jun 18, 2020 | 140.81 | 144.42 | 140.06 | 141.86 | 31,202 | +4.55(+3.32%) |
Jun 17, 2020 | 130.38 | 137.69 | 130.38 | 137.31 | 34,815 | +6.45(+4.93%) |
Jun 16, 2020 | 126.12 | 138.82 | 124.22 | 130.86 | 77,404 | -9.58(-6.82%) |
Jun 15, 2020 | 162.81 | 162.81 | 137.78 | 140.44 | 111,607 | -5.69(-3.89%) |
Jun 12, 2020 | 146.98 | 160.06 | 144.62 | 146.12 | 73,092 | -17.92(-10.92%) |
Jun 11, 2020 | 156.46 | 164.52 | 150.20 | 164.05 | 106,502 | +26.55(+19.31%) |
Jun 10, 2020 | 127.92 | 140.44 | 127.92 | 137.50 | 52,962 | +9.96(+7.81%) |
Jun 09, 2020 | 127.63 | 132.56 | 125.55 | 127.54 | 49,619 | +6.07(+5.00%) |
Jun 08, 2020 | 124.79 | 127.06 | 121.47 | 121.47 | 43,247 | -9.77(-7.44%) |
Jun 05, 2020 | 131.71 | 133.70 | 124.16 | 131.24 | 81,824 | -17.07(-11.51%) |
Jun 04, 2020 | 146.41 | 152.38 | 146.22 | 148.31 | 48,363 | +4.17(+2.89%) |
Jun 03, 2020 | 156.46 | 156.46 | 142.14 | 144.13 | 86,359 | -15.84(-9.90%) |
Jun 02, 2020 | 159.21 | 164.71 | 157.98 | 159.97 | 42,236 | -3.32(-2.03%) |
Jun 01, 2020 | 177.80 | 177.80 | 159.97 | 163.29 | 68,499 | -12.05(-6.87%) |
May 29, 2020 | 174.48 | 178.82 | 170.88 | 175.34 | 38,808 | +4.75(+2.79%) |
May 28, 2020 | 169.07 | 174.67 | 166.23 | 170.59 | 41,962 | -2.56(-1.48%) |
May 27, 2020 | 172.49 | 187.09 | 170.88 | 173.15 | 84,506 | -11.19(-6.07%) |
May 26, 2020 | 189.65 | 191.07 | 181.59 | 184.34 | 75,549 | -23.42(-11.27%) |
May 22, 2020 | 218.57 | 219.71 | 207.29 | 207.76 | 42,225 | -8.63(-3.99%) |
May 21, 2020 | 219.24 | 222.84 | 212.31 | 216.39 | 35,337 | -0.76(-0.35%) |
May 20, 2020 | 212.12 | 221.89 | 210.99 | 217.15 | 32,335 | -5.05(-2.27%) |
May 19, 2020 | 213.93 | 222.74 | 213.64 | 222.20 | 57,476 | +8.09(+3.78%) |
May 18, 2020 | 234.69 | 235.07 | 208.62 | 214.12 | 95,284 | -47.03(-18.01%) |
May 15, 2020 | 264.28 | 273.95 | 260.09 | 261.15 | 55,734 | +3.70(+1.44%) |
May 14, 2020 | 271.58 | 290.26 | 257.45 | 257.45 | 93,804 | -3.22(-1.24%) |
May 13, 2020 | 246.54 | 263.61 | 244.18 | 260.67 | 110,617 | +18.02(+7.42%) |
May 12, 2020 | 210.23 | 243.60 | 209.09 | 242.66 | 70,956 | +29.40(+13.78%) |
May 11, 2020 | 213.36 | 216.49 | 203.87 | 213.26 | 45,648 | +8.49(+4.14%) |
May 08, 2020 | 214.21 | 214.21 | 202.55 | 204.77 | 47,708 | -16.55(-7.48%) |
May 07, 2020 | 223.22 | 225.59 | 210.99 | 221.32 | 47,873 | -9.58(-4.15%) |
May 06, 2020 | 217.81 | 231.37 | 213.64 | 230.90 | 42,022 | +11.38(+5.18%) |
May 05, 2020 | 213.74 | 220.18 | 208.80 | 219.52 | 45,067 | -3.03(-1.36%) |
May 04, 2020 | 233.74 | 237.35 | 221.23 | 222.55 | 81,207 | +3.03(+1.38%) |
May 01, 2020 | 215.54 | 225.55 | 212.03 | 219.52 | 50,777 | +20.29(+10.19%) |
Apr 30, 2020 | 199.23 | 207.38 | 196.29 | 199.23 | 47,468 | +7.21(+3.75%) |
Apr 29, 2020 | 190.12 | 193.92 | 183.96 | 192.02 | 47,053 | -8.63(-4.30%) |
Apr 28, 2020 | 195.91 | 201.50 | 184.91 | 200.65 | 50,341 | -5.69(-2.76%) |
Apr 27, 2020 | 225.21 | 225.59 | 204.35 | 206.34 | 53,794 | -24.18(-10.49%) |
Apr 24, 2020 | 230.43 | 238.63 | 226.16 | 230.52 | 41,107 | -2.09(-0.90%) |
Apr 23, 2020 | 224.36 | 235.32 | 218.86 | 232.61 | 44,162 | +4.55(+2.00%) |
Apr 22, 2020 | 225.21 | 233.65 | 221.51 | 228.05 | 35,815 | -10.91(-4.56%) |
Apr 21, 2020 | 248.82 | 248.82 | 232.13 | 238.96 | 81,545 | +12.04(+5.31%) |
Apr 20, 2020 | 215.35 | 226.92 | 212.41 | 226.92 | 50,662 | +23.14(+11.35%) |
Apr 17, 2020 | 205.39 | 213.03 | 198.18 | 203.78 | 47,171 | -20.48(-9.13%) |
Apr 16, 2020 | 216.96 | 229.29 | 212.88 | 224.26 | 63,586 | +7.40(+3.41%) |
Apr 15, 2020 | 217.62 | 223.31 | 204.92 | 216.87 | 88,258 | +21.62(+11.07%) |
Apr 14, 2020 | 197.62 | 200.56 | 188.23 | 195.25 | 54,687 | -16.88(-7.96%) |
Apr 13, 2020 | 193.73 | 215.82 | 193.16 | 212.12 | 95,564 | +23.04(+12.19%) |
Apr 09, 2020 | 216.49 | 216.49 | 180.32 | 189.08 | 112,807 | -39.07(-17.12%) |
Apr 08, 2020 | 273.85 | 285.23 | 222.84 | 228.15 | 62,126 | -57.37(-20.09%) |
Apr 07, 2020 | 261.91 | 286.56 | 246.54 | 285.52 | 68,944 | -10.05(-3.40%) |
Apr 06, 2020 | 343.27 | 346.11 | 290.16 | 295.57 | 67,274 | -81.93(-21.70%) |
Apr 03, 2020 | 368.39 | 397.39 | 355.69 | 377.50 | 45,726 | +15.93(+4.41%) |
Apr 02, 2020 | 421.02 | 425.19 | 331.89 | 361.57 | 62,761 | -6.73(-1.83%) |