Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 735.95 | 754.84 | 731.27 | 750.42 | 0 | +10.61(+1.43%) |
Jun 29, 2020 | 733.49 | 746.02 | 726.37 | 739.81 | 0 | +12.14(+1.67%) |
Jun 26, 2020 | 735.48 | 739.96 | 720.02 | 727.67 | 0 | -11.28(-1.53%) |
Jun 25, 2020 | 727.18 | 742.00 | 718.82 | 738.95 | 0 | +10.08(+1.38%) |
Jun 24, 2020 | 742.64 | 747.14 | 722.07 | 728.87 | 0 | -21.76(-2.90%) |
Jun 23, 2020 | 757.46 | 763.25 | 744.89 | 750.63 | 0 | +2.67(+0.36%) |
Jun 22, 2020 | 745.98 | 755.26 | 735.71 | 747.95 | 0 | +3.46(+0.46%) |
Jun 19, 2020 | 759.07 | 765.00 | 737.84 | 744.50 | 0 | -3.73(-0.50%) |
Jun 18, 2020 | 744.38 | 757.06 | 739.12 | 748.22 | 0 | -2.50(-0.33%) |
Jun 17, 2020 | 760.14 | 765.77 | 746.23 | 750.73 | 0 | -7.73(-1.02%) |
Jun 16, 2020 | 771.53 | 777.36 | 747.04 | 758.45 | 0 | +9.62(+1.28%) |
Jun 15, 2020 | 720.18 | 755.34 | 714.09 | 748.84 | 0 | +6.42(+0.86%) |
Jun 12, 2020 | 754.80 | 760.58 | 727.96 | 742.42 | 0 | +12.46(+1.71%) |
Jun 11, 2020 | 759.75 | 769.41 | 725.01 | 729.96 | 0 | -57.11(-7.26%) |
Jun 10, 2020 | 797.70 | 804.90 | 777.26 | 787.06 | 0 | -10.88(-1.36%) |
Jun 09, 2020 | 794.12 | 807.47 | 782.49 | 797.95 | 0 | -11.31(-1.40%) |
Jun 08, 2020 | 801.50 | 815.66 | 789.67 | 809.26 | 0 | +16.80(+2.12%) |
Jun 05, 2020 | 789.25 | 806.54 | 776.99 | 792.46 | 0 | +21.83(+2.83%) |
Jun 04, 2020 | 766.36 | 779.48 | 754.78 | 770.63 | 0 | +1.74(+0.23%) |
Jun 03, 2020 | 766.02 | 779.60 | 758.45 | 768.89 | 0 | +10.03(+1.32%) |
Jun 02, 2020 | 751.32 | 766.58 | 743.69 | 758.86 | 0 | +18.61(+2.51%) |
Jun 01, 2020 | 735.55 | 748.44 | 727.55 | 740.25 | 0 | +6.03(+0.82%) |
May 29, 2020 | 733.54 | 742.32 | 721.35 | 734.22 | 0 | -0.16(-0.02%) |
May 28, 2020 | 744.26 | 751.77 | 727.66 | 734.38 | 0 | -2.50(-0.34%) |
May 27, 2020 | 734.88 | 745.22 | 719.90 | 736.88 | 0 | +8.96(+1.23%) |
May 26, 2020 | 730.36 | 739.64 | 719.08 | 727.92 | 0 | +13.12(+1.84%) |
May 25, 2020 | 712.74 | 720.10 | 703.52 | 714.80 | 0 | -0.02(-0.00%) |
May 22, 2020 | 712.95 | 720.25 | 703.57 | 714.83 | 0 | -0.55(-0.08%) |
May 21, 2020 | 717.80 | 725.94 | 706.14 | 715.37 | 0 | -4.51(-0.63%) |
May 20, 2020 | 716.69 | 729.53 | 710.45 | 719.88 | 0 | +13.92(+1.97%) |
May 19, 2020 | 710.76 | 720.63 | 699.16 | 705.96 | 0 | -6.04(-0.85%) |
May 18, 2020 | 703.04 | 721.70 | 697.15 | 712.00 | 0 | +33.82(+4.99%) |
May 15, 2020 | 669.56 | 685.76 | 663.27 | 678.17 | 0 | +8.99(+1.34%) |
May 14, 2020 | 655.00 | 673.66 | 642.36 | 669.19 | 0 | +3.24(+0.49%) |
May 13, 2020 | 680.46 | 685.30 | 657.06 | 665.95 | 0 | -15.44(-2.27%) |
May 12, 2020 | 695.30 | 704.42 | 679.19 | 681.39 | 0 | -10.49(-1.52%) |
May 11, 2020 | 690.29 | 700.88 | 680.44 | 691.88 | 0 | -7.91(-1.13%) |
May 08, 2020 | 689.78 | 704.92 | 683.82 | 699.79 | 0 | +20.71(+3.05%) |
May 07, 2020 | 677.72 | 691.73 | 669.12 | 679.09 | 0 | +11.20(+1.68%) |
May 06, 2020 | 677.90 | 685.45 | 663.40 | 667.89 | 0 | -7.41(-1.10%) |
May 05, 2020 | 682.08 | 693.72 | 669.85 | 675.30 | 0 | +3.27(+0.49%) |
May 04, 2020 | 662.92 | 677.02 | 653.17 | 672.02 | 0 | +4.73(+0.71%) |
May 01, 2020 | 672.25 | 681.85 | 655.93 | 667.30 | 0 | -18.53(-2.70%) |
Apr 30, 2020 | 696.66 | 704.53 | 677.81 | 685.83 | 0 | -20.60(-2.92%) |
Apr 29, 2020 | 692.75 | 715.81 | 684.94 | 706.43 | 0 | +29.85(+4.41%) |
Apr 28, 2020 | 680.18 | 689.33 | 665.98 | 676.57 | 0 | +6.39(+0.95%) |
Apr 27, 2020 | 656.53 | 675.32 | 649.00 | 670.19 | 0 | +13.36(+2.03%) |
Apr 24, 2020 | 657.17 | 665.68 | 643.99 | 656.83 | 0 | +7.07(+1.09%) |
Apr 23, 2020 | 649.74 | 666.42 | 640.70 | 649.76 | 0 | +9.81(+1.53%) |
Apr 22, 2020 | 639.03 | 647.94 | 629.54 | 639.95 | 0 | +16.35(+2.62%) |
Apr 21, 2020 | 620.03 | 633.71 | 611.00 | 623.60 | 0 | -12.26(-1.93%) |
Apr 20, 2020 | 635.92 | 653.24 | 624.50 | 635.86 | 0 | -13.80(-2.12%) |
Apr 17, 2020 | 635.39 | 656.13 | 629.30 | 649.66 | 0 | +26.40(+4.24%) |
Apr 16, 2020 | 630.58 | 637.16 | 612.34 | 623.26 | 0 | -5.46(-0.87%) |
Apr 15, 2020 | 635.59 | 643.29 | 618.95 | 628.72 | 0 | -25.43(-3.89%) |
Apr 14, 2020 | 657.98 | 670.44 | 643.78 | 654.15 | 0 | +6.76(+1.04%) |
Apr 13, 2020 | 651.67 | 661.74 | 630.12 | 647.39 | 0 | -4.75(-0.73%) |
Apr 09, 2020 | 647.52 | 671.70 | 633.59 | 652.15 | 0 | +17.09(+2.69%) |
Apr 08, 2020 | 616.64 | 641.03 | 608.67 | 635.06 | 0 | +23.43(+3.83%) |
Apr 07, 2020 | 621.99 | 637.08 | 604.36 | 611.63 | 0 | +9.78(+1.63%) |
Apr 06, 2020 | 592.45 | 610.03 | 583.18 | 601.85 | 0 | +30.39(+5.32%) |
Apr 03, 2020 | 583.55 | 593.68 | 563.17 | 571.46 | 0 | -11.65(-2.00%) |
Apr 02, 2020 | 575.47 | 604.70 | 564.43 | 583.11 | 0 | +14.01(+2.46%) |