Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 122.00 | 124.00 | 120.00 | 122.00 | 27,092 | -2.00(-1.61%) |
Jun 29, 2020 | 126.00 | 128.00 | 120.00 | 124.00 | 66,888 | +3.62(+3.01%) |
Jun 26, 2020 | 120.00 | 132.00 | 117.00 | 120.38 | 210,469 | +3.00(+2.56%) |
Jun 25, 2020 | 117.72 | 118.86 | 114.40 | 117.38 | 27,335 | -1.86(-1.56%) |
Jun 24, 2020 | 121.00 | 122.80 | 114.82 | 119.24 | 42,845 | -3.76(-3.06%) |
Jun 23, 2020 | 124.00 | 124.58 | 120.00 | 123.00 | 40,418 | -1.00(-0.81%) |
Jun 22, 2020 | 126.22 | 129.80 | 123.30 | 124.00 | 49,929 | +0.78(+0.63%) |
Jun 19, 2020 | 126.00 | 129.40 | 123.22 | 123.22 | 56,756 | -2.78(-2.21%) |
Jun 18, 2020 | 140.00 | 142.00 | 124.00 | 126.00 | 212,207 | +0.64(+0.51%) |
Jun 17, 2020 | 126.22 | 135.00 | 123.20 | 125.36 | 71,438 | +0.36(+0.29%) |
Jun 16, 2020 | 124.00 | 129.00 | 122.20 | 125.00 | 59,239 | +1.00(+0.81%) |
Jun 15, 2020 | 126.00 | 130.00 | 122.00 | 124.00 | 59,357 | -0.80(-0.64%) |
Jun 12, 2020 | 140.00 | 140.40 | 123.00 | 124.80 | 62,567 | -11.20(-8.24%) |
Jun 11, 2020 | 126.00 | 146.00 | 122.00 | 136.00 | 106,877 | +4.06(+3.08%) |
Jun 10, 2020 | 148.00 | 148.00 | 120.06 | 131.94 | 68,016 | -10.06(-7.08%) |
Jun 09, 2020 | 146.00 | 152.00 | 138.00 | 142.00 | 71,599 | -4.00(-2.74%) |
Jun 08, 2020 | 144.00 | 148.00 | 136.00 | 146.00 | 84,214 | +10.00(+7.35%) |
Jun 05, 2020 | 130.00 | 142.40 | 127.00 | 136.00 | 101,190 | +6.00(+4.62%) |
Jun 04, 2020 | 132.00 | 132.40 | 126.10 | 130.00 | 24,068 | -0.50(-0.38%) |
Jun 03, 2020 | 132.30 | 132.30 | 128.00 | 130.50 | 16,374 | -1.50(-1.14%) |
Jun 02, 2020 | 134.00 | 134.00 | 130.00 | 132.00 | 14,896 | -0.60(-0.45%) |
Jun 01, 2020 | 139.10 | 140.00 | 131.02 | 132.60 | 42,155 | +2.60(+2.00%) |
May 29, 2020 | 132.20 | 143.88 | 127.40 | 130.00 | 37,874 | -5.26(-3.89%) |
May 28, 2020 | 130.60 | 138.00 | 128.00 | 135.26 | 25,370 | +3.26(+2.47%) |
May 27, 2020 | 136.00 | 136.00 | 128.00 | 132.00 | 20,243 | -4.80(-3.51%) |
May 26, 2020 | 140.00 | 140.00 | 135.60 | 136.80 | 20,569 | -1.20(-0.87%) |
May 22, 2020 | 140.00 | 140.00 | 136.00 | 138.00 | 17,893 | -1.76(-1.26%) |
May 21, 2020 | 144.00 | 144.00 | 137.54 | 139.76 | 22,066 | -0.22(-0.16%) |
May 20, 2020 | 142.80 | 143.76 | 136.00 | 139.98 | 30,299 | -0.02(-0.01%) |
May 19, 2020 | 156.00 | 160.00 | 138.00 | 140.00 | 72,489 | -6.00(-4.11%) |
May 18, 2020 | 146.00 | 160.00 | 140.00 | 146.00 | 80,723 | +7.18(+5.17%) |
May 15, 2020 | 136.40 | 145.80 | 134.22 | 138.82 | 17,203 | +0.82(+0.59%) |
May 14, 2020 | 136.00 | 140.00 | 134.00 | 138.00 | 8,396 | +0.04(+0.03%) |
May 13, 2020 | 142.00 | 143.00 | 134.00 | 137.96 | 14,747 | -2.96(-2.10%) |
May 12, 2020 | 143.00 | 145.98 | 138.60 | 140.92 | 18,995 | -1.08(-0.76%) |
May 11, 2020 | 140.00 | 142.00 | 138.00 | 142.00 | 12,214 | -1.14(-0.80%) |
May 08, 2020 | 140.00 | 146.00 | 133.32 | 143.14 | 21,110 | +1.14(+0.80%) |
May 07, 2020 | 162.00 | 168.00 | 138.00 | 142.00 | 96,603 | +2.06(+1.47%) |
May 06, 2020 | 141.68 | 143.60 | 138.00 | 139.94 | 7,469 | -4.06(-2.82%) |
May 05, 2020 | 154.00 | 154.00 | 140.00 | 144.00 | 16,100 | -10.00(-6.49%) |
May 04, 2020 | 140.00 | 164.00 | 132.42 | 154.00 | 51,960 | +14.80(+10.63%) |
May 01, 2020 | 142.00 | 142.00 | 132.00 | 139.20 | 14,373 | +5.20(+3.88%) |
Apr 30, 2020 | 140.00 | 140.00 | 126.00 | 134.00 | 13,115 | -7.98(-5.62%) |
Apr 29, 2020 | 138.00 | 142.00 | 134.00 | 141.98 | 6,721 | +3.58(+2.59%) |
Apr 28, 2020 | 143.66 | 144.90 | 120.08 | 138.40 | 11,471 | -5.60(-3.89%) |
Apr 27, 2020 | 138.00 | 144.00 | 136.00 | 144.00 | 7,031 | +5.92(+4.29%) |
Apr 24, 2020 | 136.00 | 144.00 | 136.00 | 138.08 | 8,946 | +1.10(+0.80%) |
Apr 23, 2020 | 138.00 | 142.00 | 131.32 | 136.98 | 9,587 | -3.02(-2.16%) |
Apr 22, 2020 | 150.00 | 152.00 | 130.00 | 140.00 | 14,161 | -10.00(-6.67%) |
Apr 21, 2020 | 156.00 | 162.00 | 146.00 | 150.00 | 14,348 | -6.00(-3.85%) |
Apr 20, 2020 | 150.00 | 160.00 | 146.00 | 156.00 | 16,949 | +8.00(+5.41%) |
Apr 17, 2020 | 148.00 | 150.70 | 146.00 | 148.00 | 6,330 | -2.78(-1.84%) |
Apr 16, 2020 | 150.20 | 155.00 | 147.44 | 150.78 | 7,770 | -2.22(-1.45%) |
Apr 15, 2020 | 156.00 | 158.00 | 148.54 | 153.00 | 8,206 | -7.00(-4.38%) |
Apr 14, 2020 | 156.00 | 166.00 | 150.00 | 160.00 | 11,463 | +6.00(+3.90%) |
Apr 13, 2020 | 148.00 | 160.00 | 140.00 | 154.00 | 16,165 | +10.40(+7.24%) |
Apr 09, 2020 | 138.00 | 150.00 | 134.00 | 143.60 | 11,292 | +3.60(+2.57%) |
Apr 08, 2020 | 136.00 | 144.00 | 136.00 | 140.00 | 8,749 | +0.00(+0.00%) |
Apr 07, 2020 | 144.00 | 148.00 | 138.00 | 140.00 | 8,538 | -6.00(-4.11%) |
Apr 06, 2020 | 140.00 | 148.00 | 134.00 | 146.00 | 11,009 | +8.98(+6.55%) |
Apr 03, 2020 | 136.00 | 150.00 | 130.00 | 137.02 | 25,638 | +1.02(+0.75%) |
Apr 02, 2020 | 128.00 | 142.00 | 128.00 | 136.00 | 8,964 | +6.86(+5.31%) |