Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 138.00 | 138.00 | 129.66 | 131.55 | 12,258 | -3.03(-2.25%) |
Jun 29, 2020 | 134.40 | 137.76 | 132.33 | 134.58 | 12,089 | +1.17(+0.88%) |
Jun 26, 2020 | 139.80 | 140.94 | 130.50 | 133.41 | 16,857 | -6.45(-4.61%) |
Jun 25, 2020 | 130.80 | 144.00 | 129.30 | 139.86 | 27,854 | +6.39(+4.79%) |
Jun 24, 2020 | 138.09 | 139.50 | 127.56 | 133.47 | 17,306 | -5.55(-3.99%) |
Jun 23, 2020 | 131.85 | 148.32 | 131.70 | 139.02 | 60,583 | +8.49(+6.50%) |
Jun 22, 2020 | 129.63 | 134.07 | 129.63 | 130.53 | 14,454 | +0.09(+0.07%) |
Jun 19, 2020 | 129.06 | 137.01 | 128.37 | 130.44 | 24,209 | +1.44(+1.12%) |
Jun 18, 2020 | 129.00 | 134.25 | 126.75 | 129.00 | 15,055 | +0.00(+0.00%) |
Jun 17, 2020 | 135.00 | 135.69 | 129.00 | 129.00 | 20,291 | -8.73(-6.34%) |
Jun 16, 2020 | 139.50 | 145.50 | 136.35 | 137.73 | 36,413 | -10.59(-7.14%) |
Jun 15, 2020 | 129.00 | 153.00 | 126.00 | 148.32 | 68,708 | +16.98(+12.93%) |
Jun 12, 2020 | 132.00 | 136.44 | 126.33 | 131.34 | 16,605 | +2.64(+2.05%) |
Jun 11, 2020 | 133.53 | 140.97 | 127.50 | 128.70 | 20,371 | -15.30(-10.63%) |
Jun 10, 2020 | 150.00 | 150.00 | 141.00 | 144.00 | 15,987 | -1.47(-1.01%) |
Jun 09, 2020 | 140.40 | 156.45 | 138.36 | 145.47 | 36,567 | +5.13(+3.66%) |
Jun 08, 2020 | 132.00 | 146.76 | 126.66 | 140.34 | 27,698 | -8.16(-5.49%) |
Jun 05, 2020 | 153.00 | 154.02 | 147.00 | 148.50 | 14,221 | -1.44(-0.96%) |
Jun 04, 2020 | 151.65 | 152.97 | 138.03 | 149.94 | 22,917 | -3.06(-2.00%) |
Jun 03, 2020 | 155.25 | 163.20 | 151.53 | 153.00 | 34,879 | -2.28(-1.47%) |
Jun 02, 2020 | 162.00 | 162.03 | 151.50 | 155.28 | 15,164 | -0.72(-0.46%) |
Jun 01, 2020 | 156.00 | 162.00 | 150.00 | 156.00 | 18,033 | -2.70(-1.70%) |
May 29, 2020 | 159.00 | 163.50 | 153.03 | 158.70 | 26,902 | +1.50(+0.95%) |
May 28, 2020 | 150.51 | 159.00 | 145.56 | 157.20 | 21,741 | +6.63(+4.40%) |
May 27, 2020 | 156.90 | 157.05 | 147.00 | 150.57 | 19,761 | -8.37(-5.27%) |
May 26, 2020 | 168.00 | 168.00 | 156.00 | 158.94 | 26,685 | -4.56(-2.79%) |
May 22, 2020 | 151.50 | 175.47 | 150.00 | 163.50 | 64,826 | +7.56(+4.85%) |
May 21, 2020 | 153.57 | 164.70 | 151.50 | 155.94 | 46,289 | +8.94(+6.08%) |
May 20, 2020 | 138.00 | 150.00 | 138.00 | 147.00 | 19,181 | +6.00(+4.26%) |
May 19, 2020 | 146.85 | 147.15 | 138.60 | 141.00 | 9,442 | -4.32(-2.97%) |
May 18, 2020 | 142.50 | 146.97 | 141.00 | 145.32 | 17,562 | +10.92(+8.12%) |
May 15, 2020 | 133.50 | 137.70 | 132.00 | 134.40 | 14,543 | -0.60(-0.44%) |
May 14, 2020 | 141.60 | 141.75 | 130.50 | 135.00 | 28,664 | -9.90(-6.83%) |
May 13, 2020 | 139.65 | 156.00 | 135.03 | 144.90 | 31,578 | +0.90(+0.63%) |
May 12, 2020 | 156.00 | 162.00 | 144.00 | 144.00 | 29,535 | -6.00(-4.00%) |
May 11, 2020 | 156.00 | 158.10 | 144.75 | 150.00 | 20,008 | -1.95(-1.28%) |
May 08, 2020 | 141.00 | 155.40 | 135.00 | 151.95 | 47,388 | +11.01(+7.81%) |
May 07, 2020 | 141.00 | 147.00 | 135.00 | 140.94 | 11,752 | +5.64(+4.17%) |
May 06, 2020 | 145.50 | 147.00 | 132.03 | 135.30 | 19,378 | -13.05(-8.80%) |
May 05, 2020 | 154.50 | 154.53 | 144.00 | 148.35 | 23,573 | -1.35(-0.90%) |
May 04, 2020 | 147.00 | 154.50 | 141.00 | 149.70 | 35,573 | +7.23(+5.07%) |
May 01, 2020 | 141.00 | 152.64 | 135.03 | 142.47 | 50,905 | +3.87(+2.79%) |
Apr 30, 2020 | 133.80 | 140.64 | 129.00 | 138.60 | 32,699 | +6.60(+5.00%) |
Apr 29, 2020 | 129.00 | 135.00 | 126.00 | 132.00 | 14,243 | -0.60(-0.45%) |
Apr 28, 2020 | 128.67 | 134.07 | 124.50 | 132.60 | 18,856 | +3.60(+2.79%) |
Apr 27, 2020 | 123.00 | 129.00 | 117.00 | 129.00 | 22,968 | +10.53(+8.89%) |
Apr 24, 2020 | 120.48 | 122.64 | 115.50 | 118.47 | 15,006 | -3.03(-2.49%) |
Apr 23, 2020 | 125.82 | 127.71 | 120.00 | 121.50 | 19,757 | -5.31(-4.19%) |
Apr 22, 2020 | 146.28 | 146.28 | 123.00 | 126.81 | 29,314 | -14.19(-10.06%) |
Apr 21, 2020 | 135.00 | 144.00 | 129.00 | 141.00 | 27,167 | +5.16(+3.80%) |
Apr 20, 2020 | 125.04 | 141.00 | 121.89 | 135.84 | 28,321 | +11.10(+8.90%) |
Apr 17, 2020 | 123.00 | 128.10 | 120.00 | 124.74 | 14,199 | +2.64(+2.16%) |
Apr 16, 2020 | 127.50 | 130.50 | 120.90 | 122.10 | 18,398 | -4.50(-3.55%) |
Apr 15, 2020 | 134.40 | 135.00 | 123.30 | 126.60 | 28,129 | -15.90(-11.16%) |
Apr 14, 2020 | 145.50 | 185.25 | 140.97 | 142.50 | 139,413 | +1.50(+1.06%) |
Apr 13, 2020 | 138.00 | 147.00 | 132.00 | 141.00 | 16,696 | +0.27(+0.19%) |
Apr 09, 2020 | 145.68 | 145.68 | 133.65 | 140.73 | 21,216 | -4.35(-3.00%) |
Apr 08, 2020 | 138.00 | 152.49 | 135.00 | 145.08 | 51,393 | +12.24(+9.21%) |
Apr 07, 2020 | 123.63 | 137.70 | 120.66 | 132.84 | 22,987 | +6.39(+5.05%) |
Apr 06, 2020 | 128.88 | 129.00 | 120.06 | 126.45 | 10,252 | -2.43(-1.89%) |
Apr 03, 2020 | 120.00 | 133.50 | 120.00 | 128.88 | 19,398 | +6.42(+5.24%) |
Apr 02, 2020 | 123.30 | 129.87 | 117.00 | 122.46 | 19,221 | -5.01(-3.93%) |