Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 137.50 | 149.00 | 134.00 | 138.25 | 30,209 | +7.75(+5.94%) |
Jun 29, 2020 | 128.50 | 131.50 | 123.75 | 130.50 | 14,161 | +3.50(+2.76%) |
Jun 26, 2020 | 132.25 | 136.88 | 122.50 | 127.00 | 17,900 | -5.25(-3.97%) |
Jun 25, 2020 | 132.25 | 137.25 | 120.50 | 132.25 | 14,047 | +7.25(+5.80%) |
Jun 24, 2020 | 134.00 | 134.00 | 123.12 | 125.00 | 13,573 | -9.75(-7.24%) |
Jun 23, 2020 | 142.75 | 144.25 | 127.75 | 134.75 | 9,628 | -7.75(-5.44%) |
Jun 22, 2020 | 143.75 | 145.00 | 139.25 | 142.50 | 6,472 | -3.25(-2.23%) |
Jun 19, 2020 | 145.75 | 147.50 | 138.00 | 145.75 | 45,116 | +2.00(+1.39%) |
Jun 18, 2020 | 138.25 | 145.50 | 138.25 | 143.75 | 12,856 | +5.50(+3.98%) |
Jun 17, 2020 | 136.50 | 141.25 | 133.00 | 138.25 | 8,290 | +3.50(+2.60%) |
Jun 16, 2020 | 136.25 | 137.38 | 127.25 | 134.75 | 7,980 | -1.25(-0.92%) |
Jun 15, 2020 | 124.25 | 137.00 | 124.00 | 136.00 | 10,948 | +10.50(+8.37%) |
Jun 12, 2020 | 125.25 | 126.90 | 118.88 | 125.50 | 4,584 | +4.75(+3.93%) |
Jun 11, 2020 | 129.00 | 130.50 | 119.25 | 120.75 | 10,963 | -12.25(-9.21%) |
Jun 10, 2020 | 141.25 | 141.25 | 131.25 | 133.00 | 8,237 | -7.75(-5.51%) |
Jun 09, 2020 | 141.00 | 145.75 | 138.50 | 140.75 | 8,895 | +1.00(+0.72%) |
Jun 08, 2020 | 133.00 | 142.50 | 129.75 | 139.75 | 8,598 | +6.50(+4.88%) |
Jun 05, 2020 | 139.25 | 142.00 | 129.50 | 133.25 | 9,268 | -4.25(-3.09%) |
Jun 04, 2020 | 142.75 | 146.00 | 134.50 | 137.50 | 9,320 | -7.25(-5.01%) |
Jun 03, 2020 | 148.00 | 150.75 | 143.75 | 144.75 | 6,653 | -4.25(-2.85%) |
Jun 02, 2020 | 150.00 | 151.00 | 141.75 | 149.00 | 10,839 | -1.75(-1.16%) |
Jun 01, 2020 | 155.00 | 156.38 | 141.50 | 150.75 | 13,933 | +0.75(+0.50%) |
May 29, 2020 | 142.00 | 154.75 | 140.25 | 150.00 | 17,516 | +8.25(+5.82%) |
May 28, 2020 | 146.25 | 158.75 | 138.75 | 141.75 | 33,423 | +12.50(+9.67%) |
May 27, 2020 | 138.75 | 139.25 | 120.00 | 129.25 | 18,962 | -7.00(-5.14%) |
May 26, 2020 | 164.50 | 168.50 | 136.00 | 136.25 | 26,497 | -18.75(-12.10%) |
May 22, 2020 | 139.25 | 166.50 | 139.24 | 155.00 | 64,032 | +23.50(+17.87%) |
May 21, 2020 | 114.50 | 135.75 | 114.25 | 131.50 | 36,236 | +26.50(+25.24%) |
May 20, 2020 | 105.50 | 108.75 | 103.25 | 105.00 | 8,811 | -0.50(-0.47%) |
May 19, 2020 | 103.25 | 110.88 | 102.75 | 105.50 | 11,968 | +2.75(+2.68%) |
May 18, 2020 | 102.00 | 106.50 | 97.50 | 102.75 | 11,152 | +3.50(+3.53%) |
May 15, 2020 | 114.25 | 114.25 | 97.75 | 99.25 | 20,964 | -10.50(-9.57%) |
May 14, 2020 | 130.25 | 140.00 | 102.75 | 109.75 | 64,035 | -23.75(-17.79%) |
May 13, 2020 | 149.75 | 150.25 | 128.00 | 133.50 | 15,329 | -16.25(-10.85%) |
May 12, 2020 | 177.75 | 182.25 | 147.00 | 149.75 | 16,832 | -42.75(-22.21%) |
May 11, 2020 | 180.25 | 193.25 | 163.25 | 192.50 | 5,754 | +9.25(+5.05%) |
May 08, 2020 | 170.00 | 188.75 | 167.17 | 183.25 | 9,712 | +15.75(+9.40%) |
May 07, 2020 | 146.50 | 168.00 | 146.50 | 167.50 | 11,299 | +26.25(+18.58%) |
May 06, 2020 | 150.00 | 181.00 | 129.50 | 141.25 | 61,196 | +19.75(+16.26%) |
May 05, 2020 | 118.75 | 122.50 | 113.25 | 121.50 | 2,381 | +2.00(+1.67%) |
May 04, 2020 | 120.00 | 120.75 | 112.50 | 119.50 | 1,087 | -1.25(-1.04%) |
May 01, 2020 | 116.25 | 122.50 | 113.00 | 120.75 | 1,248 | +4.25(+3.65%) |
Apr 30, 2020 | 119.00 | 121.25 | 109.75 | 116.50 | 1,144 | -5.50(-4.51%) |
Apr 29, 2020 | 122.50 | 122.50 | 116.12 | 122.00 | 1,425 | +4.00(+3.39%) |
Apr 28, 2020 | 125.00 | 125.00 | 112.50 | 118.00 | 996 | -4.50(-3.67%) |
Apr 27, 2020 | 109.75 | 124.50 | 109.75 | 122.50 | 3,141 | +13.25(+12.13%) |
Apr 24, 2020 | 111.75 | 112.50 | 106.25 | 109.25 | 1,856 | -0.25(-0.23%) |
Apr 23, 2020 | 108.00 | 112.50 | 105.75 | 109.50 | 2,440 | +5.00(+4.78%) |
Apr 22, 2020 | 101.00 | 105.00 | 98.56 | 104.50 | 1,234 | +6.50(+6.63%) |
Apr 21, 2020 | 98.00 | 100.00 | 92.55 | 98.00 | 1,632 | +3.00(+3.16%) |
Apr 20, 2020 | 89.50 | 97.50 | 87.75 | 95.00 | 2,957 | +7.50(+8.57%) |
Apr 17, 2020 | 87.75 | 90.00 | 83.42 | 87.50 | 1,196 | +0.75(+0.86%) |
Apr 16, 2020 | 84.00 | 90.75 | 82.25 | 86.75 | 2,027 | +5.50(+6.77%) |
Apr 15, 2020 | 82.00 | 87.50 | 81.25 | 81.25 | 1,627 | -4.75(-5.52%) |
Apr 14, 2020 | 86.50 | 90.50 | 85.75 | 86.00 | 1,983 | +0.50(+0.58%) |
Apr 13, 2020 | 86.50 | 86.50 | 82.26 | 85.50 | 334 | -1.75(-2.01%) |
Apr 09, 2020 | 89.00 | 89.00 | 83.75 | 87.25 | 1,220 | +0.75(+0.87%) |
Apr 08, 2020 | 87.25 | 87.50 | 78.50 | 86.50 | 1,663 | +1.00(+1.17%) |
Apr 07, 2020 | 87.50 | 88.75 | 83.75 | 85.50 | 891 | -2.00(-2.29%) |
Apr 06, 2020 | 85.50 | 87.50 | 83.50 | 87.50 | 2,216 | +3.00(+3.55%) |
Apr 03, 2020 | 70.00 | 85.75 | 70.00 | 84.50 | 1,396 | +3.50(+4.32%) |
Apr 02, 2020 | 72.25 | 84.33 | 70.00 | 81.00 | 1,041 | +7.50(+10.20%) |