Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 732.24 | 756.35 | 726.16 | 752.55 | 0 | +18.58(+2.53%) |
Jun 29, 2020 | 728.31 | 736.11 | 720.13 | 733.97 | 0 | +9.68(+1.34%) |
Jun 26, 2020 | 716.53 | 730.34 | 705.91 | 724.29 | 0 | +3.43(+0.48%) |
Jun 25, 2020 | 717.98 | 722.70 | 706.59 | 720.86 | 0 | +3.59(+0.50%) |
Jun 24, 2020 | 719.23 | 731.85 | 706.68 | 717.27 | 0 | -6.90(-0.95%) |
Jun 23, 2020 | 725.45 | 734.51 | 717.00 | 724.17 | 0 | +11.16(+1.57%) |
Jun 22, 2020 | 705.41 | 725.03 | 701.28 | 713.01 | 0 | +24.83(+3.61%) |
Jun 19, 2020 | 678.44 | 697.71 | 673.48 | 688.17 | 0 | +19.39(+2.90%) |
Jun 18, 2020 | 671.73 | 681.25 | 664.57 | 668.79 | 0 | -6.07(-0.90%) |
Jun 17, 2020 | 678.00 | 687.60 | 669.52 | 674.85 | 0 | +0.58(+0.09%) |
Jun 16, 2020 | 688.59 | 695.83 | 670.53 | 674.28 | 0 | -16.29(-2.36%) |
Jun 15, 2020 | 658.51 | 693.61 | 647.77 | 690.56 | 0 | +15.91(+2.36%) |
Jun 12, 2020 | 692.07 | 698.51 | 670.52 | 674.65 | 0 | -6.43(-0.94%) |
Jun 11, 2020 | 709.53 | 721.29 | 669.61 | 681.09 | 0 | -25.40(-3.60%) |
Jun 10, 2020 | 692.17 | 707.90 | 667.28 | 706.49 | 0 | +23.12(+3.38%) |
Jun 09, 2020 | 683.89 | 690.79 | 670.55 | 683.37 | 0 | +16.03(+2.40%) |
Jun 08, 2020 | 664.94 | 673.06 | 652.89 | 667.34 | 0 | +1.49(+0.22%) |
Jun 05, 2020 | 651.00 | 667.71 | 638.04 | 665.84 | 0 | -9.50(-1.41%) |
Jun 04, 2020 | 682.75 | 690.94 | 667.44 | 675.34 | 0 | +5.24(+0.78%) |
Jun 03, 2020 | 676.45 | 686.18 | 659.66 | 670.11 | 0 | -22.67(-3.27%) |
Jun 02, 2020 | 718.00 | 719.52 | 686.36 | 692.78 | 0 | -20.37(-2.86%) |
Jun 01, 2020 | 703.47 | 716.21 | 697.68 | 713.15 | 0 | +12.45(+1.78%) |
May 29, 2020 | 712.70 | 716.84 | 695.63 | 700.70 | 0 | +3.72(+0.53%) |
May 28, 2020 | 710.26 | 717.61 | 689.44 | 696.98 | 0 | -1.61(-0.23%) |
May 27, 2020 | 680.93 | 700.90 | 669.69 | 698.59 | 0 | -6.10(-0.87%) |
May 26, 2020 | 730.70 | 732.68 | 700.90 | 704.69 | 0 | -38.98(-5.24%) |
May 25, 2020 | 748.38 | 760.67 | 739.12 | 743.67 | 0 | +0.00(+0.00%) |
May 22, 2020 | 752.71 | 763.74 | 740.02 | 743.67 | 0 | -2.10(-0.28%) |
May 21, 2020 | 758.30 | 760.07 | 728.11 | 745.77 | 0 | -19.70(-2.57%) |
May 20, 2020 | 785.38 | 790.17 | 762.41 | 765.47 | 0 | -16.46(-2.10%) |
May 19, 2020 | 767.10 | 791.71 | 762.75 | 781.93 | 0 | +15.34(+2.00%) |
May 18, 2020 | 787.69 | 791.59 | 763.10 | 766.59 | 0 | -16.66(-2.13%) |
May 15, 2020 | 776.40 | 786.98 | 764.52 | 783.25 | 0 | +24.03(+3.17%) |
May 14, 2020 | 738.01 | 768.24 | 735.83 | 759.22 | 0 | +21.98(+2.98%) |
May 13, 2020 | 744.65 | 751.02 | 722.59 | 737.24 | 0 | +4.26(+0.58%) |
May 12, 2020 | 741.14 | 755.46 | 730.08 | 732.97 | 0 | -0.85(-0.12%) |
May 11, 2020 | 754.33 | 761.92 | 726.34 | 733.82 | 0 | -22.19(-2.94%) |
May 08, 2020 | 756.91 | 772.13 | 748.92 | 756.02 | 0 | -0.46(-0.06%) |
May 07, 2020 | 744.03 | 766.25 | 733.92 | 756.48 | 0 | +21.67(+2.95%) |
May 06, 2020 | 748.78 | 758.49 | 728.51 | 734.81 | 0 | -25.32(-3.33%) |
May 05, 2020 | 741.06 | 763.75 | 727.74 | 760.13 | 0 | +12.59(+1.68%) |
May 04, 2020 | 741.66 | 755.74 | 732.80 | 747.54 | 0 | +16.15(+2.21%) |
May 01, 2020 | 696.28 | 736.56 | 690.47 | 731.39 | 0 | +23.92(+3.38%) |
Apr 30, 2020 | 724.12 | 737.75 | 702.42 | 707.47 | 0 | -28.64(-3.89%) |
Apr 29, 2020 | 727.75 | 742.39 | 711.73 | 736.11 | 0 | +0.57(+0.08%) |
Apr 28, 2020 | 728.60 | 742.99 | 715.54 | 735.53 | 0 | -4.25(-0.57%) |
Apr 27, 2020 | 744.53 | 751.86 | 721.40 | 739.78 | 0 | -4.73(-0.64%) |
Apr 24, 2020 | 749.42 | 756.93 | 729.09 | 744.51 | 0 | +9.64(+1.31%) |
Apr 23, 2020 | 730.50 | 765.91 | 723.59 | 734.87 | 0 | +16.22(+2.26%) |
Apr 22, 2020 | 698.91 | 722.74 | 695.93 | 718.65 | 0 | +39.93(+5.88%) |
Apr 21, 2020 | 663.81 | 688.65 | 659.10 | 678.72 | 0 | -3.72(-0.54%) |
Apr 20, 2020 | 671.27 | 694.31 | 665.30 | 682.43 | 0 | +13.60(+2.03%) |
Apr 17, 2020 | 653.86 | 676.20 | 646.13 | 668.83 | 0 | -9.54(-1.41%) |
Apr 16, 2020 | 672.20 | 691.85 | 665.29 | 678.38 | 0 | +8.73(+1.30%) |
Apr 15, 2020 | 663.63 | 682.26 | 648.55 | 669.64 | 0 | -6.28(-0.93%) |
Apr 14, 2020 | 677.48 | 701.73 | 660.59 | 675.92 | 0 | +6.31(+0.94%) |
Apr 13, 2020 | 634.32 | 678.33 | 617.81 | 669.62 | 0 | +36.59(+5.78%) |
Apr 09, 2020 | 604.33 | 637.57 | 603.06 | 633.03 | 0 | +53.92(+9.31%) |
Apr 08, 2020 | 573.70 | 585.47 | 567.51 | 579.11 | 0 | +4.29(+0.75%) |
Apr 07, 2020 | 579.66 | 591.10 | 564.88 | 574.82 | 0 | -5.71(-0.98%) |
Apr 06, 2020 | 572.14 | 592.96 | 563.47 | 580.53 | 0 | +23.65(+4.25%) |
Apr 03, 2020 | 557.18 | 575.58 | 550.76 | 556.88 | 0 | -0.24(-0.04%) |
Apr 02, 2020 | 544.60 | 573.89 | 539.05 | 557.12 | 0 | +20.74(+3.87%) |