Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 878.75 | 0 | +12.25(+1.41%) | |||
Jun 29, 2020 | 866.50 | 0 | +0.50(+0.06%) | |||
Jun 27, 2020 | 869.00 | 871.75 | 862.75 | 866.00 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 869.00 | 871.75 | 862.75 | 866.00 | 0 | +1.00(+0.12%) |
Jun 25, 2020 | 865.00 | 0 | -5.75(-0.66%) | |||
Jun 24, 2020 | 870.75 | 0 | -4.25(-0.49%) | |||
Jun 23, 2020 | 875.00 | 0 | -1.25(-0.14%) | |||
Jun 22, 2020 | 876.25 | 0 | +0.50(+0.06%) | |||
Jun 20, 2020 | 873.00 | 880.50 | 871.50 | 875.75 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 873.00 | 880.50 | 871.50 | 875.75 | 0 | -0.75(-0.09%) |
Jun 18, 2020 | 876.50 | 0 | +5.25(+0.60%) | |||
Jun 17, 2020 | 871.25 | 0 | +4.25(+0.49%) | |||
Jun 16, 2020 | 867.00 | 0 | -2.00(-0.23%) | |||
Jun 15, 2020 | 869.00 | 0 | -3.00(-0.34%) | |||
Jun 13, 2020 | 866.50 | 873.00 | 863.50 | 872.00 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 866.50 | 873.00 | 863.50 | 872.00 | 0 | +0.75(+0.09%) |
Jun 11, 2020 | 871.25 | 0 | +5.75(+0.66%) | |||
Jun 10, 2020 | 865.50 | 0 | +2.25(+0.26%) | |||
Jun 09, 2020 | 863.25 | 0 | -1.50(-0.17%) | |||
Jun 08, 2020 | 864.75 | 0 | -3.50(-0.40%) | |||
Jun 06, 2020 | 868.00 | 873.50 | 865.25 | 868.25 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 868.00 | 873.50 | 865.25 | 868.25 | 0 | +0.50(+0.06%) |
Jun 04, 2020 | 867.75 | 0 | +10.25(+1.20%) | |||
Jun 03, 2020 | 857.50 | 0 | +7.00(+0.82%) | |||
Jun 02, 2020 | 850.50 | 0 | +10.00(+1.19%) | |||
Jun 01, 2020 | 840.50 | 0 | -0.25(-0.03%) | |||
May 30, 2020 | 846.00 | 846.00 | 837.00 | 840.75 | 0 | +0.00(+0.00%) |
May 29, 2020 | 846.00 | 846.00 | 837.00 | 840.75 | 0 | +0.00(+0.00%) |
May 28, 2020 | 840.75 | 0 | -7.75(-0.91%) | |||
May 27, 2020 | 848.50 | 0 | +1.50(+0.18%) | |||
May 26, 2020 | 847.00 | 0 | +13.75(+1.65%) | |||
May 23, 2020 | 835.25 | 839.50 | 828.50 | 833.25 | 0 | +0.00(+0.00%) |
May 22, 2020 | 835.25 | 839.50 | 828.50 | 833.25 | 0 | +0.00(+0.00%) |
May 21, 2020 | 833.25 | 0 | -13.50(-1.59%) | |||
May 20, 2020 | 846.75 | 0 | +4.25(+0.50%) | |||
May 19, 2020 | 842.50 | 0 | -2.50(-0.30%) | |||
May 18, 2020 | 845.00 | 0 | +7.75(+0.93%) | |||
May 16, 2020 | 838.00 | 843.00 | 836.50 | 837.25 | 0 | +0.00(+0.00%) |
May 15, 2020 | 838.00 | 843.00 | 836.50 | 837.25 | 0 | -1.25(-0.15%) |
May 14, 2020 | 838.50 | 0 | -1.00(-0.12%) | |||
May 13, 2020 | 839.50 | 0 | -12.50(-1.47%) | |||
May 12, 2020 | 852.00 | 0 | -3.00(-0.35%) | |||
May 11, 2020 | 855.00 | 0 | +4.50(+0.53%) | |||
May 09, 2020 | 844.00 | 856.50 | 843.50 | 850.50 | 0 | +0.00(+0.00%) |
May 08, 2020 | 844.00 | 856.50 | 843.50 | 850.50 | 0 | +0.00(+0.00%) |
May 07, 2020 | 850.50 | 0 | +18.00(+2.16%) | |||
May 06, 2020 | 832.50 | 0 | -7.00(-0.83%) | |||
May 05, 2020 | 839.50 | 0 | +3.00(+0.36%) | |||
May 04, 2020 | 836.50 | 0 | -12.50(-1.47%) | |||
May 02, 2020 | 854.50 | 855.75 | 847.00 | 849.00 | 0 | +0.00(+0.00%) |
May 01, 2020 | 854.50 | 855.75 | 847.00 | 849.00 | 0 | -0.50(-0.06%) |
Apr 30, 2020 | 849.50 | 0 | +12.00(+1.43%) | |||
Apr 29, 2020 | 837.50 | 0 | +5.50(+0.66%) | |||
Apr 28, 2020 | 832.00 | 0 | -4.50(-0.54%) | |||
Apr 27, 2020 | 836.50 | 0 | -1.00(-0.12%) | |||
Apr 25, 2020 | 847.50 | 850.75 | 834.00 | 837.50 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 847.50 | 850.75 | 834.00 | 837.50 | 0 | -2.00(-0.24%) |
Apr 23, 2020 | 839.50 | 0 | -3.00(-0.36%) | |||
Apr 22, 2020 | 842.50 | 0 | +1.75(+0.21%) | |||
Apr 21, 2020 | 840.75 | 0 | +4.50(+0.54%) | |||
Apr 20, 2020 | 836.25 | 0 | -5.25(-0.62%) | |||
Apr 18, 2020 | 848.75 | 851.75 | 841.50 | 841.50 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 848.75 | 851.75 | 841.50 | 841.50 | 0 | -0.75(-0.09%) |
Apr 16, 2020 | 842.25 | 0 | -9.50(-1.12%) | |||
Apr 15, 2020 | 851.75 | 0 | +4.75(+0.56%) | |||
Apr 14, 2020 | 847.00 | 0 | -7.25(-0.85%) | |||
Apr 13, 2020 | 854.25 | 0 | -9.00(-1.04%) | |||
Apr 10, 2020 | 855.50 | 867.00 | 853.75 | 863.25 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 855.50 | 867.00 | 853.75 | 863.25 | 0 | -0.25(-0.03%) |
Apr 08, 2020 | 863.50 | 0 | +8.75(+1.02%) | |||
Apr 07, 2020 | 854.75 | 0 | -0.75(-0.09%) | |||
Apr 06, 2020 | 855.50 | 0 | +2.00(+0.23%) | |||
Apr 04, 2020 | 859.75 | 864.50 | 850.50 | 853.50 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 859.75 | 864.50 | 850.50 | 853.50 | 0 | -0.75(-0.09%) |
Apr 02, 2020 | 854.25 | 0 | -8.50(-0.99%) |