Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 593.01 | 614.63 | 593.01 | 603.28 | 15,828 | +3.80(+0.63%) |
Jun 29, 2020 | 594.66 | 599.49 | 594.66 | 599.49 | 5,275 | +12.76(+2.17%) |
Jun 26, 2020 | 622.19 | 622.19 | 586.73 | 586.73 | 16,049 | -40.13(-6.40%) |
Jun 25, 2020 | 616.63 | 627.77 | 614.08 | 626.86 | 10,012 | +6.61(+1.07%) |
Jun 24, 2020 | 628.18 | 629.24 | 618.53 | 620.25 | 6,483 | -8.59(-1.37%) |
Jun 23, 2020 | 622.87 | 628.84 | 622.87 | 628.84 | 3,101 | +7.49(+1.21%) |
Jun 22, 2020 | 615.87 | 642.77 | 615.87 | 621.34 | 4,391 | -3.71(-0.59%) |
Jun 19, 2020 | 616.44 | 625.06 | 615.64 | 625.06 | 19,639 | +16.06(+2.64%) |
Jun 18, 2020 | 612.72 | 613.05 | 608.99 | 608.99 | 3,047 | -5.59(-0.91%) |
Jun 17, 2020 | 614.58 | 614.58 | 614.58 | 614.58 | 1,884 | -5.63(-0.91%) |
Jun 16, 2020 | 621.84 | 621.84 | 617.13 | 620.22 | 2,671 | +1.98(+0.32%) |
Jun 15, 2020 | 608.96 | 618.24 | 608.96 | 618.24 | 4,546 | +2.65(+0.43%) |
Jun 12, 2020 | 617.95 | 618.52 | 615.59 | 615.59 | 3,906 | -0.43(-0.07%) |
Jun 11, 2020 | 616.28 | 621.66 | 609.55 | 616.01 | 9,350 | -9.45(-1.51%) |
Jun 10, 2020 | 618.85 | 630.68 | 618.85 | 625.46 | 4,235 | +9.35(+1.52%) |
Jun 09, 2020 | 614.12 | 623.77 | 614.12 | 616.12 | 3,731 | -2.78(-0.45%) |
Jun 08, 2020 | 618.89 | 618.89 | 618.89 | 618.89 | 2,360 | -10.35(-1.64%) |
Jun 05, 2020 | 630.82 | 638.88 | 621.68 | 629.24 | 6,562 | +12.59(+2.04%) |
Jun 04, 2020 | 624.62 | 626.64 | 616.64 | 616.64 | 6,922 | -10.33(-1.65%) |
Jun 03, 2020 | 617.20 | 637.74 | 617.20 | 626.97 | 8,609 | +9.87(+1.60%) |
Jun 02, 2020 | 614.13 | 620.77 | 614.13 | 617.10 | 5,927 | +5.53(+0.90%) |
Jun 01, 2020 | 611.34 | 642.47 | 611.34 | 611.57 | 7,958 | +5.02(+0.83%) |
May 29, 2020 | 604.67 | 607.51 | 604.67 | 606.55 | 4,657 | -0.01(-0.00%) |
May 28, 2020 | 624.51 | 624.51 | 606.56 | 606.56 | 4,107 | -17.34(-2.78%) |
May 27, 2020 | 624.01 | 637.52 | 623.90 | 623.90 | 5,026 | -3.45(-0.55%) |
May 26, 2020 | 628.17 | 629.24 | 613.65 | 627.35 | 5,079 | +12.28(+2.00%) |
May 22, 2020 | 623.28 | 623.28 | 614.12 | 615.07 | 3,704 | +7.18(+1.18%) |
May 21, 2020 | 611.87 | 613.46 | 607.89 | 607.89 | 4,564 | -3.85(-0.63%) |
May 20, 2020 | 610.45 | 624.33 | 610.44 | 611.73 | 5,010 | +4.18(+0.69%) |
May 19, 2020 | 617.43 | 638.29 | 607.56 | 607.56 | 5,590 | -4.74(-0.77%) |
May 18, 2020 | 609.33 | 619.85 | 608.45 | 612.30 | 7,640 | +11.41(+1.90%) |
May 15, 2020 | 626.31 | 636.33 | 600.47 | 600.88 | 20,004 | -18.34(-2.96%) |
May 14, 2020 | 619.36 | 619.70 | 614.13 | 619.22 | 6,875 | -3.24(-0.52%) |
May 13, 2020 | 607.14 | 627.13 | 607.14 | 622.47 | 4,585 | +2.08(+0.34%) |
May 12, 2020 | 641.43 | 641.43 | 614.59 | 620.39 | 4,933 | -16.41(-2.58%) |
May 11, 2020 | 637.70 | 637.74 | 630.71 | 636.80 | 6,776 | -4.62(-0.72%) |
May 08, 2020 | 642.47 | 645.70 | 641.42 | 641.42 | 4,233 | +10.75(+1.70%) |
May 07, 2020 | 643.90 | 652.86 | 628.67 | 630.67 | 10,460 | +4.06(+0.65%) |
May 06, 2020 | 616.01 | 628.29 | 609.40 | 626.60 | 9,573 | +25.90(+4.31%) |
May 05, 2020 | 600.71 | 600.71 | 600.71 | 600.71 | 3,853 | -5.29(-0.87%) |
May 04, 2020 | 600.90 | 613.95 | 600.90 | 606.00 | 5,284 | +7.08(+1.18%) |
May 01, 2020 | 599.48 | 602.16 | 590.50 | 598.92 | 9,208 | +1.96(+0.33%) |
Apr 30, 2020 | 600.89 | 636.80 | 595.23 | 596.96 | 11,909 | -3.49(-0.58%) |
Apr 29, 2020 | 627.97 | 630.94 | 600.44 | 600.44 | 10,948 | -4.23(-0.70%) |
Apr 28, 2020 | 596.19 | 650.37 | 590.50 | 604.67 | 5,752 | -6.57(-1.07%) |
Apr 27, 2020 | 627.57 | 627.57 | 593.86 | 611.24 | 4,680 | -8.32(-1.34%) |
Apr 24, 2020 | 615.85 | 638.00 | 604.21 | 619.56 | 6,456 | +0.72(+0.12%) |
Apr 23, 2020 | 609.40 | 623.57 | 604.67 | 618.85 | 4,494 | +15.35(+2.54%) |
Apr 22, 2020 | 592.07 | 605.12 | 592.07 | 603.49 | 7,170 | +14.03(+2.38%) |
Apr 21, 2020 | 590.50 | 600.42 | 583.42 | 589.46 | 7,574 | -14.26(-2.36%) |
Apr 20, 2020 | 615.08 | 615.08 | 603.72 | 603.72 | 4,244 | -25.71(-4.08%) |
Apr 17, 2020 | 617.28 | 687.81 | 613.18 | 629.43 | 6,773 | +29.95(+5.00%) |
Apr 16, 2020 | 590.50 | 619.79 | 590.50 | 599.48 | 11,193 | -5.20(-0.86%) |
Apr 15, 2020 | 611.71 | 627.52 | 604.67 | 604.67 | 5,342 | -36.65(-5.71%) |
Apr 14, 2020 | 637.36 | 653.97 | 627.69 | 641.32 | 5,730 | +13.03(+2.07%) |
Apr 13, 2020 | 675.53 | 675.53 | 624.51 | 628.29 | 7,043 | -44.31(-6.59%) |
Apr 09, 2020 | 656.64 | 676.97 | 649.28 | 672.61 | 6,244 | -1.89(-0.28%) |
Apr 08, 2020 | 660.63 | 674.50 | 626.90 | 674.50 | 7,392 | +13.36(+2.02%) |
Apr 07, 2020 | 661.75 | 661.75 | 625.84 | 661.13 | 7,912 | +0.43(+0.07%) |
Apr 06, 2020 | 659.30 | 660.70 | 629.24 | 660.70 | 5,198 | +39.02(+6.28%) |
Apr 03, 2020 | 637.70 | 642.47 | 590.50 | 621.68 | 6,879 | -12.19(-1.92%) |
Apr 02, 2020 | 567.66 | 635.80 | 567.66 | 633.87 | 10,853 | +57.49(+9.97%) |