Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 177.90 | 185.90 | 177.80 | 182.60 | 17,374 | +4.10(+2.30%) |
Jun 29, 2020 | 180.40 | 181.60 | 176.40 | 178.50 | 16,953 | -3.40(-1.87%) |
Jun 26, 2020 | 180.00 | 183.80 | 177.60 | 181.90 | 28,110 | +1.00(+0.55%) |
Jun 25, 2020 | 179.50 | 184.17 | 176.30 | 180.90 | 46,760 | +0.50(+0.28%) |
Jun 24, 2020 | 200.00 | 202.27 | 179.20 | 180.40 | 54,060 | -21.20(-10.52%) |
Jun 23, 2020 | 193.60 | 205.30 | 185.40 | 201.60 | 56,826 | +17.30(+9.39%) |
Jun 22, 2020 | 205.00 | 205.25 | 183.60 | 184.30 | 64,928 | -17.20(-8.54%) |
Jun 19, 2020 | 200.10 | 207.60 | 195.70 | 201.50 | 242,270 | +6.70(+3.44%) |
Jun 18, 2020 | 192.40 | 204.60 | 190.30 | 194.80 | 71,902 | +3.30(+1.72%) |
Jun 17, 2020 | 176.00 | 203.70 | 173.60 | 191.50 | 85,185 | +12.80(+7.16%) |
Jun 16, 2020 | 196.80 | 197.60 | 175.00 | 178.70 | 70,343 | -13.90(-7.22%) |
Jun 15, 2020 | 156.20 | 208.10 | 155.10 | 192.60 | 162,664 | +36.30(+23.22%) |
Jun 12, 2020 | 156.30 | 161.70 | 153.60 | 156.30 | 164,360 | +5.50(+3.65%) |
Jun 11, 2020 | 149.80 | 152.80 | 146.30 | 150.80 | 55,781 | -3.10(-2.01%) |
Jun 10, 2020 | 145.50 | 154.80 | 143.00 | 153.90 | 45,913 | +11.40(+8.00%) |
Jun 09, 2020 | 140.00 | 150.50 | 137.95 | 142.50 | 58,843 | +1.10(+0.78%) |
Jun 08, 2020 | 143.10 | 147.50 | 137.25 | 141.40 | 33,639 | -3.30(-2.28%) |
Jun 05, 2020 | 140.00 | 147.20 | 139.00 | 144.70 | 56,270 | +5.10(+3.65%) |
Jun 04, 2020 | 140.80 | 147.30 | 138.00 | 139.60 | 33,905 | -2.70(-1.90%) |
Jun 03, 2020 | 148.20 | 148.35 | 139.80 | 142.30 | 30,210 | -4.60(-3.13%) |
Jun 02, 2020 | 141.30 | 147.20 | 140.50 | 146.90 | 52,464 | +6.70(+4.78%) |
Jun 01, 2020 | 127.40 | 142.00 | 126.55 | 140.20 | 35,882 | +14.50(+11.54%) |
May 29, 2020 | 125.90 | 128.00 | 119.80 | 125.70 | 41,140 | -0.20(-0.16%) |
May 28, 2020 | 131.10 | 132.60 | 125.50 | 125.90 | 50,561 | -2.60(-2.02%) |
May 27, 2020 | 144.60 | 147.10 | 127.50 | 128.50 | 87,665 | -16.10(-11.13%) |
May 26, 2020 | 146.30 | 149.90 | 142.70 | 144.60 | 98,856 | +3.90(+2.77%) |
May 22, 2020 | 151.80 | 152.10 | 139.40 | 140.70 | 56,260 | -13.70(-8.87%) |
May 21, 2020 | 150.10 | 157.50 | 147.00 | 154.40 | 47,704 | -0.70(-0.45%) |
May 20, 2020 | 162.10 | 164.30 | 150.20 | 155.10 | 54,301 | -4.70(-2.94%) |
May 19, 2020 | 169.00 | 169.40 | 156.42 | 159.80 | 57,554 | -8.10(-4.82%) |
May 18, 2020 | 154.40 | 168.10 | 154.40 | 167.90 | 61,833 | +17.00(+11.27%) |
May 15, 2020 | 137.20 | 152.30 | 136.00 | 150.90 | 49,790 | +12.90(+9.35%) |
May 14, 2020 | 134.60 | 138.00 | 130.00 | 138.00 | 22,705 | +2.70(+2.00%) |
May 13, 2020 | 142.50 | 149.60 | 130.10 | 135.30 | 57,653 | -6.90(-4.85%) |
May 12, 2020 | 130.00 | 142.90 | 130.00 | 142.20 | 48,920 | +11.00(+8.38%) |
May 11, 2020 | 130.00 | 136.90 | 129.00 | 131.20 | 57,270 | -2.00(-1.50%) |
May 08, 2020 | 124.70 | 133.80 | 124.70 | 133.20 | 55,710 | +11.70(+9.63%) |
May 07, 2020 | 115.90 | 123.00 | 114.10 | 121.50 | 38,680 | +9.80(+8.77%) |
May 06, 2020 | 102.00 | 114.05 | 101.05 | 111.70 | 45,335 | +10.90(+10.81%) |
May 05, 2020 | 102.00 | 102.00 | 98.70 | 100.80 | 17,438 | +0.10(+0.10%) |
May 04, 2020 | 98.50 | 100.80 | 96.30 | 100.70 | 20,424 | +1.20(+1.21%) |
May 01, 2020 | 99.00 | 100.00 | 98.00 | 99.50 | 9,420 | -1.00(-1.00%) |
Apr 30, 2020 | 100.80 | 100.80 | 98.07 | 100.50 | 3,722 | -0.20(-0.20%) |
Apr 29, 2020 | 97.80 | 101.50 | 97.50 | 100.70 | 18,539 | +3.70(+3.81%) |
Apr 28, 2020 | 97.30 | 99.50 | 95.50 | 97.00 | 10,059 | +2.60(+2.75%) |
Apr 27, 2020 | 93.60 | 99.00 | 93.30 | 94.40 | 12,701 | +1.50(+1.61%) |
Apr 24, 2020 | 99.60 | 99.65 | 92.80 | 92.90 | 13,510 | -6.60(-6.63%) |
Apr 23, 2020 | 96.80 | 101.85 | 96.80 | 99.50 | 7,233 | +2.70(+2.79%) |
Apr 22, 2020 | 100.70 | 103.09 | 96.00 | 96.80 | 16,682 | -3.90(-3.87%) |
Apr 21, 2020 | 97.60 | 103.80 | 97.60 | 100.70 | 17,303 | +0.60(+0.60%) |
Apr 20, 2020 | 104.60 | 106.80 | 99.00 | 100.10 | 30,789 | -6.10(-5.74%) |
Apr 17, 2020 | 102.40 | 109.80 | 100.64 | 106.20 | 31,580 | +6.20(+6.20%) |
Apr 16, 2020 | 108.20 | 108.20 | 97.00 | 100.00 | 64,675 | +1.60(+1.63%) |
Apr 15, 2020 | 90.40 | 100.90 | 90.20 | 98.40 | 19,127 | +7.00(+7.66%) |
Apr 14, 2020 | 94.10 | 97.60 | 90.60 | 91.40 | 42,213 | -3.40(-3.59%) |
Apr 13, 2020 | 94.10 | 96.50 | 90.80 | 94.80 | 20,530 | -0.20(-0.21%) |
Apr 09, 2020 | 99.90 | 101.30 | 94.50 | 95.00 | 14,890 | -4.20(-4.23%) |
Apr 08, 2020 | 99.60 | 102.00 | 98.00 | 99.20 | 9,884 | -1.00(-1.00%) |
Apr 07, 2020 | 101.10 | 103.50 | 99.87 | 100.20 | 12,743 | +1.70(+1.73%) |
Apr 06, 2020 | 99.90 | 100.80 | 96.60 | 98.50 | 20,305 | -0.10(-0.10%) |
Apr 03, 2020 | 100.80 | 102.35 | 91.60 | 98.60 | 30,270 | -3.40(-3.33%) |
Apr 02, 2020 | 100.00 | 102.90 | 99.30 | 102.00 | 23,219 | +0.30(+0.29%) |