Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 216.48 | 231.60 | 200.40 | 213.45 | 71,572 | +0.45(+0.21%) |
Jun 29, 2020 | 201.00 | 225.00 | 192.00 | 213.00 | 83,539 | +22.26(+11.67%) |
Jun 26, 2020 | 205.50 | 206.40 | 189.00 | 190.74 | 43,882 | -17.40(-8.36%) |
Jun 25, 2020 | 217.50 | 217.50 | 205.50 | 208.14 | 31,816 | -2.34(-1.11%) |
Jun 24, 2020 | 218.97 | 225.00 | 198.00 | 210.48 | 79,271 | +2.97(+1.43%) |
Jun 23, 2020 | 218.07 | 218.07 | 189.00 | 207.51 | 98,275 | -23.37(-10.12%) |
Jun 22, 2020 | 267.24 | 285.00 | 213.60 | 230.88 | 221,781 | -29.67(-11.39%) |
Jun 19, 2020 | 261.00 | 279.00 | 240.00 | 260.55 | 194,800 | -24.45(-8.58%) |
Jun 18, 2020 | 216.60 | 293.40 | 210.00 | 285.00 | 618,570 | +90.00(+46.15%) |
Jun 17, 2020 | 192.00 | 207.00 | 177.00 | 195.00 | 115,117 | -9.00(-4.41%) |
Jun 16, 2020 | 207.00 | 216.00 | 183.00 | 204.00 | 155,105 | -6.00(-2.86%) |
Jun 15, 2020 | 192.69 | 229.83 | 184.50 | 210.00 | 475,764 | +43.80(+26.35%) |
Jun 12, 2020 | 156.12 | 174.18 | 144.09 | 166.20 | 108,469 | +19.35(+13.18%) |
Jun 11, 2020 | 156.00 | 157.50 | 138.96 | 146.85 | 44,738 | -18.15(-11.00%) |
Jun 10, 2020 | 162.00 | 170.46 | 153.00 | 165.00 | 62,641 | +3.69(+2.29%) |
Jun 09, 2020 | 163.83 | 163.83 | 153.00 | 161.31 | 42,698 | -1.74(-1.07%) |
Jun 08, 2020 | 159.03 | 178.44 | 151.05 | 163.05 | 125,669 | +19.14(+13.30%) |
Jun 05, 2020 | 153.00 | 155.37 | 135.00 | 143.91 | 157,680 | -18.03(-11.13%) |
Jun 04, 2020 | 130.50 | 164.40 | 126.00 | 161.94 | 209,700 | +30.69(+23.38%) |
Jun 03, 2020 | 126.00 | 135.75 | 125.70 | 131.25 | 46,710 | +5.85(+4.67%) |
Jun 02, 2020 | 126.60 | 128.31 | 124.50 | 125.40 | 19,529 | -2.91(-2.27%) |
Jun 01, 2020 | 126.00 | 129.30 | 123.30 | 128.31 | 28,046 | -2.19(-1.68%) |
May 29, 2020 | 128.73 | 149.10 | 126.36 | 130.50 | 109,246 | +5.91(+4.74%) |
May 28, 2020 | 128.70 | 129.60 | 123.00 | 124.59 | 43,365 | -8.94(-6.70%) |
May 27, 2020 | 156.00 | 156.03 | 130.50 | 133.53 | 85,170 | -15.87(-10.62%) |
May 26, 2020 | 165.00 | 179.10 | 144.30 | 149.40 | 163,753 | -2.10(-1.39%) |
May 22, 2020 | 145.41 | 158.40 | 141.30 | 151.50 | 157,590 | +13.56(+9.83%) |
May 21, 2020 | 123.00 | 138.00 | 120.90 | 137.94 | 93,024 | +14.64(+11.87%) |
May 20, 2020 | 120.00 | 126.00 | 117.06 | 123.30 | 37,247 | +6.00(+5.12%) |
May 19, 2020 | 119.88 | 120.72 | 115.50 | 117.30 | 18,876 | -1.80(-1.51%) |
May 18, 2020 | 119.10 | 123.00 | 117.00 | 119.10 | 20,968 | +0.00(+0.00%) |
May 15, 2020 | 121.50 | 121.50 | 115.20 | 119.10 | 22,860 | -2.58(-2.12%) |
May 14, 2020 | 126.39 | 136.38 | 114.00 | 121.68 | 90,160 | +1.29(+1.07%) |
May 13, 2020 | 138.00 | 151.47 | 123.33 | 120.39 | 103,629 | -11.61(-8.80%) |
May 12, 2020 | 129.00 | 135.00 | 126.00 | 132.00 | 40,809 | +6.00(+4.76%) |
May 11, 2020 | 129.00 | 129.00 | 120.00 | 126.00 | 27,991 | +2.13(+1.72%) |
May 08, 2020 | 119.70 | 127.20 | 117.45 | 123.87 | 43,175 | +6.06(+5.14%) |
May 07, 2020 | 113.91 | 121.50 | 112.50 | 117.81 | 18,484 | +1.62(+1.39%) |
May 06, 2020 | 123.00 | 123.00 | 115.50 | 116.19 | 21,337 | -5.31(-4.37%) |
May 05, 2020 | 114.36 | 127.68 | 114.00 | 121.50 | 55,585 | +7.50(+6.58%) |
May 04, 2020 | 114.00 | 114.00 | 109.80 | 114.00 | 13,143 | +0.60(+0.53%) |
May 01, 2020 | 111.00 | 114.75 | 111.00 | 113.40 | 14,602 | -2.04(-1.77%) |
Apr 30, 2020 | 117.00 | 117.00 | 111.00 | 115.44 | 20,912 | -2.46(-2.09%) |
Apr 29, 2020 | 120.00 | 121.50 | 115.50 | 117.90 | 26,170 | -3.57(-2.94%) |
Apr 28, 2020 | 129.30 | 137.40 | 118.80 | 121.47 | 85,272 | +4.47(+3.82%) |
Apr 27, 2020 | 114.00 | 117.00 | 111.00 | 117.00 | 21,622 | +1.50(+1.30%) |
Apr 24, 2020 | 117.75 | 118.65 | 111.60 | 115.50 | 23,725 | -4.50(-3.75%) |
Apr 23, 2020 | 114.00 | 120.00 | 111.00 | 120.00 | 37,711 | +3.00(+2.56%) |
Apr 22, 2020 | 120.00 | 123.00 | 114.00 | 117.00 | 23,838 | -6.00(-4.88%) |
Apr 21, 2020 | 126.66 | 126.66 | 117.00 | 123.00 | 28,485 | -7.20(-5.53%) |
Apr 20, 2020 | 138.00 | 138.00 | 127.50 | 130.20 | 59,846 | -8.40(-6.06%) |
Apr 17, 2020 | 121.20 | 143.97 | 114.00 | 138.60 | 103,884 | +12.63(+10.03%) |
Apr 16, 2020 | 129.00 | 130.65 | 120.00 | 125.97 | 33,852 | -4.77(-3.65%) |
Apr 15, 2020 | 135.90 | 136.44 | 109.50 | 130.74 | 56,675 | -8.82(-6.32%) |
Apr 14, 2020 | 146.40 | 146.70 | 132.60 | 139.56 | 167,278 | -40.44(-22.47%) |
Apr 13, 2020 | 171.00 | 204.00 | 156.00 | 180.00 | 486,591 | +73.08(+68.35%) |
Apr 09, 2020 | 89.79 | 114.00 | 85.50 | 106.92 | 170,819 | +21.42(+25.05%) |
Apr 08, 2020 | 85.05 | 86.64 | 81.09 | 85.50 | 12,356 | +1.80(+2.15%) |
Apr 07, 2020 | 84.00 | 87.60 | 79.20 | 83.70 | 21,295 | -1.56(-1.83%) |
Apr 06, 2020 | 87.12 | 87.12 | 82.50 | 85.26 | 12,567 | +0.66(+0.78%) |
Apr 03, 2020 | 80.97 | 85.14 | 76.23 | 84.60 | 19,606 | +4.50(+5.62%) |
Apr 02, 2020 | 87.60 | 87.60 | 79.50 | 80.10 | 20,023 | -2.37(-2.87%) |