Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 176.00 | 180.60 | 174.60 | 175.60 | 10,990 | -2.20(-1.24%) |
Jun 29, 2020 | 196.40 | 197.20 | 172.80 | 177.80 | 17,168 | -13.20(-6.91%) |
Jun 26, 2020 | 206.00 | 206.00 | 186.60 | 191.00 | 123,255 | -15.40(-7.46%) |
Jun 25, 2020 | 188.60 | 215.40 | 188.60 | 206.40 | 21,542 | +16.40(+8.63%) |
Jun 24, 2020 | 194.60 | 198.00 | 173.60 | 190.00 | 42,751 | -5.80(-2.96%) |
Jun 23, 2020 | 206.00 | 215.80 | 194.50 | 195.80 | 26,320 | -8.20(-4.02%) |
Jun 22, 2020 | 220.60 | 224.00 | 202.20 | 204.00 | 21,505 | -13.60(-6.25%) |
Jun 19, 2020 | 232.60 | 232.60 | 217.60 | 217.60 | 21,190 | -12.60(-5.47%) |
Jun 18, 2020 | 226.00 | 235.60 | 220.60 | 230.20 | 19,584 | +11.80(+5.40%) |
Jun 17, 2020 | 218.40 | 223.00 | 210.00 | 218.40 | 24,850 | -1.60(-0.73%) |
Jun 16, 2020 | 214.40 | 222.40 | 197.80 | 220.00 | 34,039 | +13.60(+6.59%) |
Jun 15, 2020 | 167.20 | 211.60 | 167.00 | 206.40 | 61,538 | +37.60(+22.27%) |
Jun 12, 2020 | 164.00 | 175.40 | 161.50 | 168.80 | 42,335 | +9.00(+5.63%) |
Jun 11, 2020 | 152.80 | 161.40 | 152.00 | 159.80 | 20,053 | +5.20(+3.36%) |
Jun 10, 2020 | 149.80 | 157.20 | 147.20 | 154.60 | 11,570 | +4.80(+3.20%) |
Jun 09, 2020 | 152.00 | 154.80 | 146.20 | 149.80 | 29,879 | -1.60(-1.06%) |
Jun 08, 2020 | 155.80 | 157.80 | 151.20 | 151.40 | 10,172 | -4.00(-2.57%) |
Jun 05, 2020 | 162.20 | 162.44 | 154.60 | 155.40 | 10,250 | -5.40(-3.36%) |
Jun 04, 2020 | 157.20 | 164.40 | 156.60 | 160.80 | 8,539 | +3.40(+2.16%) |
Jun 03, 2020 | 160.00 | 162.00 | 153.20 | 157.40 | 9,503 | -1.60(-1.01%) |
Jun 02, 2020 | 159.20 | 160.80 | 155.00 | 159.00 | 7,979 | -0.40(-0.25%) |
Jun 01, 2020 | 155.80 | 161.80 | 155.20 | 159.40 | 5,404 | +3.40(+2.18%) |
May 29, 2020 | 159.40 | 159.80 | 154.60 | 156.00 | 5,310 | -3.20(-2.01%) |
May 28, 2020 | 158.40 | 160.80 | 154.40 | 159.20 | 8,018 | +0.40(+0.25%) |
May 27, 2020 | 159.80 | 160.00 | 152.40 | 158.80 | 9,104 | -1.00(-0.63%) |
May 26, 2020 | 167.20 | 169.00 | 159.40 | 159.80 | 11,252 | -5.80(-3.50%) |
May 22, 2020 | 164.00 | 167.60 | 161.80 | 165.60 | 6,055 | +2.20(+1.35%) |
May 21, 2020 | 159.20 | 166.40 | 156.80 | 163.40 | 8,359 | +3.40(+2.13%) |
May 20, 2020 | 161.80 | 162.00 | 154.80 | 160.00 | 10,492 | +0.80(+0.50%) |
May 19, 2020 | 159.60 | 162.80 | 155.20 | 159.20 | 7,542 | +0.40(+0.25%) |
May 18, 2020 | 159.80 | 163.00 | 152.80 | 158.80 | 15,224 | +2.20(+1.40%) |
May 15, 2020 | 161.40 | 165.00 | 152.00 | 156.60 | 14,710 | -7.00(-4.28%) |
May 14, 2020 | 172.00 | 173.40 | 161.20 | 163.60 | 11,604 | -10.20(-5.87%) |
May 13, 2020 | 173.20 | 175.80 | 162.63 | 173.80 | 16,116 | +4.40(+2.60%) |
May 12, 2020 | 190.00 | 190.00 | 165.20 | 169.40 | 35,015 | -17.20(-9.22%) |
May 11, 2020 | 173.00 | 192.60 | 173.00 | 186.60 | 37,546 | +11.80(+6.75%) |
May 08, 2020 | 162.00 | 177.00 | 156.00 | 174.80 | 33,955 | +16.20(+10.21%) |
May 07, 2020 | 160.00 | 164.80 | 157.60 | 158.60 | 14,137 | -1.20(-0.75%) |
May 06, 2020 | 161.80 | 164.58 | 157.80 | 159.80 | 14,704 | +0.40(+0.25%) |
May 05, 2020 | 162.00 | 166.40 | 159.20 | 159.40 | 25,791 | -2.20(-1.36%) |
May 04, 2020 | 154.60 | 164.40 | 152.00 | 161.60 | 29,242 | +8.20(+5.35%) |
May 01, 2020 | 153.80 | 154.40 | 147.60 | 153.40 | 28,215 | +1.60(+1.05%) |
Apr 30, 2020 | 154.00 | 155.00 | 147.80 | 151.80 | 22,611 | -2.20(-1.43%) |
Apr 29, 2020 | 154.00 | 156.00 | 148.20 | 154.00 | 24,831 | +2.00(+1.32%) |
Apr 28, 2020 | 146.00 | 153.80 | 141.40 | 152.00 | 147,774 | -11.40(-6.98%) |
Apr 27, 2020 | 157.80 | 167.60 | 155.00 | 163.40 | 13,975 | +8.80(+5.69%) |
Apr 24, 2020 | 153.20 | 159.40 | 147.80 | 154.60 | 7,025 | +0.20(+0.13%) |
Apr 23, 2020 | 168.60 | 171.60 | 152.80 | 154.40 | 6,157 | -11.60(-6.99%) |
Apr 22, 2020 | 163.60 | 171.60 | 162.80 | 166.00 | 6,519 | +3.60(+2.22%) |
Apr 21, 2020 | 158.60 | 163.40 | 154.07 | 162.40 | 7,516 | -1.00(-0.61%) |
Apr 20, 2020 | 160.60 | 167.04 | 160.60 | 163.40 | 5,195 | +0.00(+0.00%) |
Apr 17, 2020 | 172.80 | 172.80 | 160.40 | 163.40 | 6,410 | -3.80(-2.27%) |
Apr 16, 2020 | 168.80 | 171.80 | 157.60 | 167.20 | 14,442 | -1.80(-1.07%) |
Apr 15, 2020 | 168.00 | 171.40 | 155.80 | 169.00 | 12,973 | -3.60(-2.09%) |
Apr 14, 2020 | 173.20 | 177.00 | 171.20 | 172.60 | 5,697 | +3.00(+1.77%) |
Apr 13, 2020 | 165.80 | 171.70 | 160.70 | 169.60 | 8,270 | +6.80(+4.18%) |
Apr 09, 2020 | 155.00 | 164.40 | 152.60 | 162.80 | 6,780 | +8.00(+5.17%) |
Apr 08, 2020 | 147.00 | 155.20 | 140.60 | 154.80 | 6,393 | +9.80(+6.76%) |
Apr 07, 2020 | 140.60 | 151.80 | 140.00 | 145.00 | 6,051 | +5.00(+3.57%) |
Apr 06, 2020 | 138.00 | 142.20 | 135.00 | 140.00 | 5,190 | +3.40(+2.49%) |
Apr 03, 2020 | 138.80 | 141.80 | 132.40 | 136.60 | 5,780 | -1.00(-0.73%) |
Apr 02, 2020 | 135.00 | 138.80 | 122.20 | 137.60 | 5,746 | +3.80(+2.84%) |