Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 779.90 | 809.77 | 779.90 | 805.55 | 124,006 | +20.31(+2.59%) |
Jun 29, 2020 | 779.05 | 790.65 | 774.63 | 785.24 | 79,375 | +12.94(+1.68%) |
Jun 26, 2020 | 787.59 | 790.14 | 763.98 | 772.30 | 169,800 | -13.08(-1.67%) |
Jun 25, 2020 | 778.69 | 786.22 | 765.01 | 785.38 | 85,116 | +1.34(+0.17%) |
Jun 24, 2020 | 791.00 | 791.00 | 771.85 | 784.04 | 132,495 | -13.96(-1.75%) |
Jun 23, 2020 | 793.41 | 808.16 | 791.66 | 798.00 | 96,767 | +12.84(+1.64%) |
Jun 22, 2020 | 787.98 | 799.61 | 777.16 | 785.16 | 160,256 | -10.08(-1.27%) |
Jun 19, 2020 | 794.00 | 796.13 | 778.55 | 795.24 | 237,700 | +12.50(+1.60%) |
Jun 18, 2020 | 774.85 | 787.28 | 773.75 | 782.74 | 77,577 | +0.37(+0.05%) |
Jun 17, 2020 | 789.65 | 789.65 | 775.46 | 782.37 | 99,735 | -1.68(-0.21%) |
Jun 16, 2020 | 793.46 | 793.46 | 772.54 | 784.05 | 118,546 | +10.26(+1.33%) |
Jun 15, 2020 | 752.17 | 778.55 | 747.02 | 773.79 | 111,849 | +9.37(+1.23%) |
Jun 12, 2020 | 779.82 | 784.85 | 750.43 | 764.42 | 109,200 | +2.85(+0.37%) |
Jun 11, 2020 | 799.90 | 799.90 | 755.93 | 761.57 | 185,913 | -51.04(-6.28%) |
Jun 10, 2020 | 815.48 | 821.42 | 801.62 | 812.61 | 121,398 | -2.87(-0.35%) |
Jun 09, 2020 | 844.49 | 844.49 | 808.52 | 815.48 | 194,545 | -33.18(-3.91%) |
Jun 08, 2020 | 846.51 | 857.57 | 844.33 | 848.66 | 120,941 | -10.88(-1.27%) |
Jun 05, 2020 | 852.55 | 863.53 | 846.02 | 859.54 | 158,500 | +18.88(+2.25%) |
Jun 04, 2020 | 833.43 | 841.42 | 827.65 | 840.66 | 158,171 | +2.66(+0.32%) |
Jun 03, 2020 | 829.51 | 841.46 | 825.88 | 838.00 | 130,051 | +14.40(+1.75%) |
Jun 02, 2020 | 812.00 | 827.88 | 801.77 | 823.60 | 131,520 | +20.17(+2.51%) |
Jun 01, 2020 | 797.82 | 814.55 | 794.97 | 803.43 | 162,632 | +8.43(+1.06%) |
May 29, 2020 | 794.71 | 797.49 | 779.70 | 795.00 | 300,800 | +2.60(+0.33%) |
May 28, 2020 | 791.03 | 802.54 | 784.57 | 792.40 | 216,716 | +4.09(+0.52%) |
May 27, 2020 | 769.66 | 789.67 | 762.98 | 788.31 | 199,067 | +22.31(+2.91%) |
May 26, 2020 | 762.16 | 772.45 | 756.15 | 766.00 | 253,920 | +17.69(+2.36%) |
May 22, 2020 | 721.61 | 749.46 | 721.61 | 748.31 | 163,600 | +25.31(+3.50%) |
May 21, 2020 | 732.66 | 735.68 | 717.34 | 723.00 | 134,016 | -12.56(-1.71%) |
May 20, 2020 | 713.76 | 739.79 | 713.76 | 735.56 | 137,283 | +21.50(+3.01%) |
May 19, 2020 | 718.63 | 723.52 | 710.97 | 714.06 | 142,801 | -4.64(-0.65%) |
May 18, 2020 | 710.00 | 722.07 | 708.44 | 718.70 | 149,131 | +20.00(+2.86%) |
May 15, 2020 | 689.94 | 705.89 | 678.85 | 698.70 | 183,300 | +9.17(+1.33%) |
May 14, 2020 | 675.74 | 690.71 | 661.32 | 689.53 | 129,181 | -1.35(-0.20%) |
May 13, 2020 | 689.66 | 702.29 | 681.39 | 690.88 | 142,436 | +0.81(+0.12%) |
May 12, 2020 | 710.77 | 720.69 | 687.78 | 690.07 | 155,426 | -26.86(-3.75%) |
May 11, 2020 | 714.99 | 720.64 | 710.01 | 716.93 | 133,424 | -2.64(-0.37%) |
May 08, 2020 | 741.97 | 757.42 | 714.47 | 719.57 | 182,000 | -13.17(-1.80%) |
May 07, 2020 | 721.00 | 742.58 | 718.69 | 732.74 | 173,977 | +17.16(+2.40%) |
May 06, 2020 | 711.30 | 718.86 | 697.62 | 715.58 | 111,559 | +5.85(+0.82%) |
May 05, 2020 | 694.25 | 716.69 | 692.15 | 709.73 | 135,571 | +18.84(+2.73%) |
May 04, 2020 | 690.45 | 693.92 | 682.02 | 690.89 | 76,621 | +1.73(+0.25%) |
May 01, 2020 | 709.69 | 709.69 | 684.03 | 689.16 | 104,400 | -30.78(-4.28%) |
Apr 30, 2020 | 728.83 | 746.27 | 716.97 | 719.94 | 213,925 | -18.68(-2.53%) |
Apr 29, 2020 | 708.11 | 747.66 | 706.01 | 738.62 | 241,820 | +38.64(+5.52%) |
Apr 28, 2020 | 738.94 | 739.14 | 696.68 | 699.98 | 174,571 | -35.28(-4.80%) |
Apr 27, 2020 | 713.84 | 739.50 | 710.27 | 735.26 | 126,369 | +21.88(+3.07%) |
Apr 24, 2020 | 707.01 | 714.77 | 697.37 | 713.38 | 138,800 | +10.08(+1.43%) |
Apr 23, 2020 | 704.00 | 720.51 | 698.01 | 703.30 | 181,249 | -0.90(-0.13%) |
Apr 22, 2020 | 695.56 | 705.80 | 687.78 | 704.20 | 151,711 | +20.77(+3.04%) |
Apr 21, 2020 | 700.00 | 700.00 | 681.48 | 683.43 | 158,437 | -24.20(-3.42%) |
Apr 20, 2020 | 718.52 | 718.52 | 703.74 | 707.63 | 133,164 | -13.28(-1.84%) |
Apr 17, 2020 | 708.24 | 720.91 | 697.82 | 720.91 | 161,000 | +25.04(+3.60%) |
Apr 16, 2020 | 699.76 | 701.10 | 684.85 | 695.87 | 135,236 | +2.91(+0.42%) |
Apr 15, 2020 | 705.11 | 707.98 | 685.79 | 692.96 | 158,417 | -18.81(-2.64%) |
Apr 14, 2020 | 696.90 | 717.02 | 693.70 | 711.77 | 198,567 | +20.99(+3.04%) |
Apr 13, 2020 | 718.52 | 718.52 | 677.50 | 690.78 | 191,180 | -36.64(-5.04%) |
Apr 09, 2020 | 730.20 | 738.56 | 712.68 | 727.42 | 186,100 | -13.57(-1.83%) |
Apr 08, 2020 | 709.10 | 746.65 | 695.32 | 740.99 | 180,149 | +31.50(+4.44%) |
Apr 07, 2020 | 717.85 | 731.34 | 701.08 | 709.49 | 151,875 | +6.89(+0.98%) |
Apr 06, 2020 | 657.17 | 705.95 | 653.91 | 702.60 | 194,078 | +72.02(+11.42%) |
Apr 03, 2020 | 641.70 | 651.74 | 611.82 | 630.58 | 166,700 | -24.99(-3.81%) |
Apr 02, 2020 | 632.21 | 673.11 | 627.40 | 655.57 | 192,848 | -0.67(-0.10%) |