Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 547.03 | 573.14 | 547.03 | 572.84 | 15,691 | +23.77(+4.33%) |
Jun 29, 2020 | 554.71 | 558.69 | 540.75 | 549.07 | 12,905 | -2.06(-0.37%) |
Jun 26, 2020 | 558.64 | 568.23 | 546.07 | 551.13 | 17,129 | -11.67(-2.07%) |
Jun 25, 2020 | 554.84 | 563.51 | 549.06 | 562.80 | 12,098 | +11.82(+2.15%) |
Jun 24, 2020 | 570.92 | 582.77 | 539.64 | 550.98 | 25,110 | -26.92(-4.66%) |
Jun 23, 2020 | 603.77 | 603.77 | 577.91 | 577.91 | 19,805 | -13.64(-2.31%) |
Jun 22, 2020 | 596.02 | 605.32 | 590.48 | 591.55 | 17,843 | -9.56(-1.59%) |
Jun 19, 2020 | 606.85 | 611.66 | 593.91 | 601.11 | 26,680 | +8.80(+1.49%) |
Jun 18, 2020 | 599.59 | 605.83 | 583.07 | 592.31 | 33,901 | -9.84(-1.63%) |
Jun 17, 2020 | 617.83 | 617.83 | 598.05 | 602.15 | 10,760 | -15.63(-2.53%) |
Jun 16, 2020 | 625.37 | 629.73 | 603.98 | 617.78 | 28,902 | +15.20(+2.52%) |
Jun 15, 2020 | 578.82 | 618.44 | 576.70 | 602.59 | 51,198 | -1.38(-0.23%) |
Jun 12, 2020 | 573.66 | 611.67 | 563.73 | 603.96 | 51,076 | +49.78(+8.98%) |
Jun 11, 2020 | 596.08 | 600.11 | 549.06 | 554.18 | 101,607 | -67.11(-10.80%) |
Jun 10, 2020 | 641.53 | 644.42 | 616.49 | 621.29 | 29,176 | -20.24(-3.15%) |
Jun 09, 2020 | 673.23 | 673.23 | 641.53 | 641.53 | 34,892 | -37.17(-5.48%) |
Jun 08, 2020 | 643.66 | 682.76 | 643.66 | 678.70 | 58,943 | +38.33(+5.99%) |
Jun 05, 2020 | 606.85 | 650.20 | 606.85 | 640.37 | 66,648 | +38.33(+6.37%) |
Jun 04, 2020 | 597.21 | 602.04 | 588.07 | 602.04 | 25,313 | +4.86(+0.81%) |
Jun 03, 2020 | 587.78 | 597.32 | 587.78 | 597.18 | 15,323 | +7.55(+1.28%) |
Jun 02, 2020 | 581.00 | 594.58 | 581.00 | 589.63 | 17,179 | +16.46(+2.87%) |
Jun 01, 2020 | 557.05 | 576.03 | 557.05 | 573.17 | 21,860 | +8.32(+1.47%) |
May 29, 2020 | 574.03 | 576.02 | 555.46 | 564.84 | 33,012 | -14.06(-2.43%) |
May 28, 2020 | 568.32 | 588.55 | 553.87 | 578.91 | 48,567 | +12.83(+2.27%) |
May 27, 2020 | 568.79 | 570.98 | 549.58 | 566.08 | 28,959 | -0.21(-0.04%) |
May 26, 2020 | 571.38 | 578.93 | 559.87 | 566.29 | 24,642 | +11.34(+2.04%) |
May 22, 2020 | 558.69 | 579.73 | 545.28 | 554.95 | 37,269 | -2.33(-0.42%) |
May 21, 2020 | 566.39 | 573.04 | 545.71 | 557.28 | 30,426 | -6.04(-1.07%) |
May 20, 2020 | 540.71 | 565.43 | 534.65 | 563.32 | 42,222 | +32.70(+6.16%) |
May 19, 2020 | 534.50 | 541.35 | 524.00 | 530.62 | 17,405 | -2.41(-0.45%) |
May 18, 2020 | 525.36 | 550.98 | 523.69 | 533.03 | 36,086 | +27.94(+5.53%) |
May 15, 2020 | 500.89 | 515.84 | 498.49 | 505.08 | 17,440 | +4.22(+0.84%) |
May 14, 2020 | 492.13 | 504.26 | 480.67 | 500.87 | 27,579 | +7.96(+1.61%) |
May 13, 2020 | 501.31 | 510.77 | 484.52 | 492.91 | 30,454 | -11.85(-2.35%) |
May 12, 2020 | 510.52 | 514.72 | 495.01 | 504.76 | 21,449 | +3.68(+0.73%) |
May 11, 2020 | 499.93 | 509.37 | 491.99 | 501.08 | 22,430 | -1.31(-0.26%) |
May 08, 2020 | 481.63 | 503.21 | 481.63 | 502.39 | 23,150 | +27.47(+5.78%) |
May 07, 2020 | 479.71 | 496.08 | 469.83 | 474.92 | 39,149 | +1.84(+0.39%) |
May 06, 2020 | 491.26 | 491.26 | 467.18 | 473.07 | 43,625 | -24.10(-4.85%) |
May 05, 2020 | 517.62 | 539.41 | 490.74 | 497.18 | 41,177 | -16.56(-3.22%) |
May 04, 2020 | 473.06 | 528.65 | 473.06 | 513.73 | 62,637 | +24.15(+4.93%) |
May 01, 2020 | 496.08 | 512.45 | 475.28 | 489.58 | 51,388 | -59.14(-10.78%) |
Apr 30, 2020 | 539.42 | 563.10 | 517.83 | 548.72 | 73,652 | +9.25(+1.71%) |
Apr 29, 2020 | 517.97 | 553.78 | 512.45 | 539.47 | 30,625 | +39.01(+7.80%) |
Apr 28, 2020 | 505.02 | 505.71 | 480.77 | 500.46 | 24,553 | +5.38(+1.09%) |
Apr 27, 2020 | 482.50 | 503.15 | 451.86 | 495.08 | 40,068 | +14.58(+3.04%) |
Apr 24, 2020 | 479.00 | 521.04 | 462.83 | 480.49 | 59,278 | +4.92(+1.03%) |
Apr 23, 2020 | 492.23 | 511.62 | 474.35 | 475.57 | 51,562 | -5.35(-1.11%) |
Apr 22, 2020 | 474.41 | 491.25 | 462.17 | 480.92 | 37,491 | +34.77(+7.79%) |
Apr 21, 2020 | 464.82 | 472.00 | 438.29 | 446.14 | 76,729 | -37.89(-7.83%) |
Apr 20, 2020 | 462.65 | 487.35 | 461.26 | 484.04 | 140,041 | -9.75(-1.97%) |
Apr 17, 2020 | 498.59 | 500.89 | 471.60 | 493.79 | 36,231 | +2.95(+0.60%) |
Apr 16, 2020 | 498.30 | 505.17 | 479.70 | 490.84 | 78,611 | -5.26(-1.06%) |
Apr 15, 2020 | 491.26 | 496.10 | 472.01 | 496.10 | 55,769 | -19.76(-3.83%) |
Apr 14, 2020 | 505.71 | 519.08 | 496.42 | 515.85 | 78,528 | +19.68(+3.97%) |
Apr 13, 2020 | 496.15 | 500.90 | 472.01 | 496.17 | 81,093 | +1.79(+0.36%) |
Apr 09, 2020 | 446.78 | 540.95 | 446.13 | 494.38 | 176,588 | +40.66(+8.96%) |
Apr 08, 2020 | 438.85 | 471.50 | 424.58 | 453.72 | 184,374 | +13.48(+3.06%) |
Apr 07, 2020 | 472.00 | 480.69 | 429.48 | 440.25 | 189,570 | -17.33(-3.79%) |
Apr 06, 2020 | 444.65 | 461.03 | 437.29 | 457.58 | 58,239 | +16.53(+3.75%) |
Apr 03, 2020 | 409.38 | 447.92 | 409.38 | 441.05 | 71,735 | +34.49(+8.48%) |
Apr 02, 2020 | 374.69 | 442.95 | 366.23 | 406.56 | 80,025 | +43.88(+12.10%) |