Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 157.60 | 160.40 | 144.40 | 150.40 | 9,479 | -6.40(-4.08%) |
Jun 29, 2020 | 162.00 | 164.00 | 156.40 | 156.80 | 4,083 | -6.40(-3.92%) |
Jun 26, 2020 | 164.80 | 164.80 | 157.60 | 163.20 | 3,572 | -1.20(-0.73%) |
Jun 25, 2020 | 163.20 | 168.40 | 161.60 | 164.40 | 2,022 | +1.20(+0.74%) |
Jun 24, 2020 | 170.80 | 173.60 | 156.80 | 163.20 | 5,763 | -8.80(-5.12%) |
Jun 23, 2020 | 174.80 | 196.00 | 168.40 | 172.00 | 43,179 | -2.80(-1.60%) |
Jun 22, 2020 | 180.00 | 183.60 | 164.00 | 174.80 | 4,957 | -5.20(-2.89%) |
Jun 19, 2020 | 172.80 | 191.00 | 162.40 | 180.00 | 23,190 | +13.60(+8.17%) |
Jun 18, 2020 | 172.80 | 172.80 | 159.60 | 166.40 | 5,595 | -0.80(-0.48%) |
Jun 17, 2020 | 160.00 | 174.00 | 160.00 | 167.20 | 7,222 | +9.20(+5.82%) |
Jun 16, 2020 | 164.00 | 164.00 | 156.80 | 158.00 | 4,493 | -4.40(-2.71%) |
Jun 15, 2020 | 152.00 | 164.80 | 148.40 | 162.40 | 5,167 | +8.40(+5.45%) |
Jun 12, 2020 | 153.20 | 155.80 | 145.20 | 154.00 | 3,482 | +3.20(+2.12%) |
Jun 11, 2020 | 157.20 | 158.38 | 148.80 | 150.80 | 4,790 | -11.60(-7.14%) |
Jun 10, 2020 | 175.60 | 179.60 | 157.20 | 162.40 | 8,117 | +2.00(+1.25%) |
Jun 09, 2020 | 156.40 | 166.80 | 150.40 | 160.40 | 7,917 | +6.00(+3.89%) |
Jun 08, 2020 | 153.60 | 159.20 | 149.60 | 154.40 | 4,103 | -0.80(-0.52%) |
Jun 05, 2020 | 158.80 | 159.20 | 153.20 | 155.20 | 2,430 | +0.00(+0.00%) |
Jun 04, 2020 | 161.60 | 167.20 | 153.20 | 155.20 | 4,306 | -6.00(-3.72%) |
Jun 03, 2020 | 156.80 | 166.00 | 152.00 | 161.20 | 10,611 | +5.20(+3.33%) |
Jun 02, 2020 | 146.40 | 156.80 | 144.40 | 156.00 | 7,682 | +8.40(+5.69%) |
Jun 01, 2020 | 144.40 | 149.60 | 140.00 | 147.60 | 3,300 | +2.00(+1.37%) |
May 29, 2020 | 142.80 | 147.20 | 139.20 | 145.60 | 5,220 | +2.40(+1.68%) |
May 28, 2020 | 149.60 | 149.60 | 142.40 | 143.20 | 2,718 | -2.40(-1.65%) |
May 27, 2020 | 144.00 | 147.20 | 138.40 | 145.60 | 3,172 | +2.80(+1.96%) |
May 26, 2020 | 154.00 | 154.00 | 142.00 | 142.80 | 9,551 | -3.20(-2.19%) |
May 22, 2020 | 150.00 | 150.00 | 142.80 | 146.00 | 3,832 | +1.60(+1.11%) |
May 21, 2020 | 151.20 | 151.20 | 143.20 | 144.40 | 5,183 | -5.60(-3.73%) |
May 20, 2020 | 152.00 | 155.20 | 146.40 | 150.00 | 3,108 | -1.20(-0.79%) |
May 19, 2020 | 156.00 | 157.20 | 149.20 | 151.20 | 4,732 | -1.20(-0.79%) |
May 18, 2020 | 154.00 | 157.20 | 138.00 | 152.40 | 15,343 | -1.20(-0.78%) |
May 15, 2020 | 162.40 | 164.40 | 151.60 | 153.60 | 8,977 | -6.40(-4.00%) |
May 14, 2020 | 188.00 | 188.00 | 146.40 | 160.00 | 18,953 | -32.40(-16.84%) |
May 13, 2020 | 197.20 | 201.60 | 180.40 | 192.40 | 6,148 | -0.40(-0.21%) |
May 12, 2020 | 208.00 | 212.80 | 187.20 | 192.80 | 9,220 | -9.60(-4.74%) |
May 11, 2020 | 180.40 | 203.20 | 180.00 | 202.40 | 11,247 | +18.80(+10.24%) |
May 08, 2020 | 190.80 | 190.80 | 181.20 | 183.60 | 1,542 | +0.00(+0.00%) |
May 07, 2020 | 185.60 | 188.00 | 177.60 | 183.60 | 2,092 | +8.80(+5.03%) |
May 06, 2020 | 174.80 | 182.80 | 172.40 | 174.80 | 1,959 | +1.20(+0.69%) |
May 05, 2020 | 170.80 | 176.66 | 167.96 | 173.60 | 1,885 | +9.20(+5.60%) |
May 04, 2020 | 162.00 | 169.20 | 161.60 | 164.40 | 934 | +5.20(+3.27%) |
May 01, 2020 | 163.60 | 164.80 | 156.00 | 159.20 | 3,165 | -10.80(-6.35%) |
Apr 30, 2020 | 173.60 | 176.50 | 168.40 | 170.00 | 1,684 | -9.60(-5.35%) |
Apr 29, 2020 | 176.00 | 181.20 | 170.40 | 179.60 | 2,506 | +10.00(+5.90%) |
Apr 28, 2020 | 184.40 | 184.40 | 168.00 | 169.60 | 3,716 | -12.40(-6.81%) |
Apr 27, 2020 | 197.20 | 197.20 | 180.40 | 182.00 | 5,342 | -0.80(-0.44%) |
Apr 24, 2020 | 171.20 | 190.40 | 170.00 | 182.80 | 4,705 | +12.80(+7.53%) |
Apr 23, 2020 | 158.40 | 174.80 | 155.60 | 170.00 | 4,504 | +9.20(+5.72%) |
Apr 22, 2020 | 163.60 | 165.20 | 156.80 | 160.80 | 3,002 | -2.00(-1.23%) |
Apr 21, 2020 | 160.00 | 165.20 | 150.40 | 162.80 | 3,323 | +2.80(+1.75%) |
Apr 20, 2020 | 147.60 | 165.60 | 147.60 | 160.00 | 7,220 | +12.00(+8.11%) |
Apr 17, 2020 | 135.20 | 151.60 | 135.20 | 148.00 | 4,330 | +14.00(+10.45%) |
Apr 16, 2020 | 126.80 | 148.80 | 123.20 | 134.00 | 6,925 | +9.20(+7.37%) |
Apr 15, 2020 | 126.40 | 126.80 | 118.80 | 124.80 | 1,102 | -0.80(-0.64%) |
Apr 14, 2020 | 124.80 | 129.60 | 122.00 | 125.60 | 1,623 | +3.20(+2.61%) |
Apr 13, 2020 | 123.20 | 127.20 | 117.20 | 122.40 | 1,260 | -4.00(-3.16%) |
Apr 09, 2020 | 123.60 | 128.80 | 120.00 | 126.40 | 4,092 | +2.80(+2.27%) |
Apr 08, 2020 | 116.80 | 124.80 | 116.80 | 123.60 | 1,726 | +6.00(+5.10%) |
Apr 07, 2020 | 121.60 | 126.00 | 117.20 | 117.60 | 3,127 | -2.00(-1.67%) |
Apr 06, 2020 | 110.80 | 123.20 | 110.40 | 119.60 | 5,604 | +9.60(+8.73%) |
Apr 03, 2020 | 110.40 | 113.50 | 108.00 | 110.00 | 552 | -1.60(-1.43%) |
Apr 02, 2020 | 114.00 | 118.80 | 110.40 | 111.60 | 1,861 | +2.00(+1.82%) |