Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 548.03 | 561.21 | 503.77 | 507.54 | 102,251 | -32.02(-5.93%) |
Jun 29, 2020 | 555.56 | 568.27 | 527.31 | 539.55 | 133,609 | -24.48(-4.34%) |
Jun 26, 2020 | 525.43 | 568.73 | 524.49 | 564.03 | 145,303 | +49.91(+9.71%) |
Jun 25, 2020 | 549.91 | 558.38 | 502.83 | 514.13 | 163,784 | -20.72(-3.87%) |
Jun 24, 2020 | 485.88 | 538.61 | 485.88 | 534.85 | 198,705 | +65.91(+14.06%) |
Jun 23, 2020 | 448.21 | 472.70 | 444.45 | 468.93 | 86,717 | +4.71(+1.01%) |
Jun 22, 2020 | 458.57 | 481.17 | 455.75 | 464.22 | 126,016 | +4.71(+1.02%) |
Jun 19, 2020 | 404.90 | 459.51 | 404.90 | 459.51 | 111,380 | +24.48(+5.63%) |
Jun 18, 2020 | 449.16 | 457.63 | 411.49 | 435.03 | 116,029 | -4.71(-1.07%) |
Jun 17, 2020 | 404.90 | 439.74 | 404.90 | 439.74 | 141,180 | +37.67(+9.37%) |
Jun 16, 2020 | 380.42 | 427.50 | 374.77 | 402.07 | 167,082 | -22.60(-5.32%) |
Jun 15, 2020 | 479.29 | 485.88 | 414.32 | 424.67 | 229,330 | -7.53(-1.74%) |
Jun 12, 2020 | 414.32 | 468.93 | 401.13 | 432.21 | 170,129 | -37.67(-8.02%) |
Jun 11, 2020 | 465.16 | 476.46 | 423.73 | 469.87 | 246,071 | +74.39(+18.81%) |
Jun 10, 2020 | 360.64 | 398.31 | 359.70 | 395.48 | 295,860 | +49.91(+14.44%) |
Jun 09, 2020 | 330.51 | 357.82 | 328.63 | 345.58 | 219,446 | +45.20(+15.05%) |
Jun 08, 2020 | 356.88 | 368.18 | 300.38 | 300.38 | 231,682 | -105.46(-25.99%) |
Jun 05, 2020 | 468.93 | 468.93 | 404.90 | 405.84 | 128,414 | -124.29(-23.45%) |
Jun 04, 2020 | 555.56 | 565.92 | 524.49 | 530.14 | 83,954 | -15.07(-2.76%) |
Jun 03, 2020 | 548.97 | 565.92 | 540.49 | 545.20 | 53,142 | -22.60(-3.98%) |
Jun 02, 2020 | 594.17 | 599.82 | 566.86 | 567.80 | 79,692 | -42.37(-6.94%) |
Jun 01, 2020 | 655.37 | 671.38 | 598.88 | 610.17 | 58,155 | -37.67(-5.81%) |
May 29, 2020 | 634.66 | 661.96 | 618.65 | 647.84 | 65,022 | +24.48(+3.93%) |
May 28, 2020 | 580.04 | 630.89 | 575.34 | 623.36 | 61,838 | +48.02(+8.35%) |
May 27, 2020 | 570.63 | 618.65 | 564.98 | 575.34 | 63,742 | -6.59(-1.13%) |
May 26, 2020 | 589.46 | 604.52 | 564.98 | 581.93 | 61,387 | -49.91(-7.90%) |
May 22, 2020 | 644.07 | 664.79 | 629.01 | 631.83 | 56,830 | -1.88(-0.30%) |
May 21, 2020 | 613.94 | 650.66 | 604.52 | 633.72 | 81,687 | +8.48(+1.36%) |
May 20, 2020 | 635.60 | 640.31 | 604.52 | 625.24 | 78,051 | -45.20(-6.74%) |
May 19, 2020 | 630.89 | 670.44 | 622.42 | 670.44 | 64,212 | +35.78(+5.64%) |
May 18, 2020 | 693.04 | 709.05 | 629.01 | 634.66 | 70,724 | -162.90(-20.43%) |
May 15, 2020 | 811.68 | 830.52 | 757.11 | 797.56 | 61,886 | -16.01(-1.97%) |
May 14, 2020 | 827.69 | 899.25 | 774.02 | 813.57 | 117,304 | +14.12(+1.77%) |
May 13, 2020 | 701.51 | 822.98 | 701.51 | 799.44 | 73,696 | +93.22(+13.20%) |
May 12, 2020 | 655.37 | 706.22 | 648.78 | 706.22 | 42,341 | +29.19(+4.31%) |
May 11, 2020 | 655.37 | 678.91 | 640.31 | 677.03 | 39,779 | +25.42(+3.90%) |
May 08, 2020 | 707.16 | 718.46 | 646.90 | 651.61 | 59,358 | -85.69(-11.62%) |
May 07, 2020 | 714.70 | 752.36 | 683.62 | 737.29 | 44,797 | -18.83(-2.49%) |
May 06, 2020 | 696.80 | 760.84 | 688.33 | 756.13 | 47,698 | +45.20(+6.36%) |
May 05, 2020 | 614.88 | 714.70 | 612.06 | 710.93 | 58,231 | +23.54(+3.42%) |
May 04, 2020 | 800.38 | 814.51 | 683.62 | 687.39 | 58,364 | -74.39(-9.77%) |
May 01, 2020 | 694.92 | 779.67 | 679.87 | 761.78 | 68,739 | +102.64(+15.57%) |
Apr 30, 2020 | 649.72 | 719.40 | 628.07 | 659.14 | 56,319 | -14.12(-2.10%) |
Apr 29, 2020 | 806.98 | 806.98 | 670.44 | 673.26 | 56,779 | -191.15(-22.11%) |
Apr 28, 2020 | 845.58 | 917.15 | 830.52 | 864.41 | 30,584 | -16.01(-1.82%) |
Apr 27, 2020 | 963.28 | 1024 | 859.71 | 880.42 | 35,897 | -35.78(-3.91%) |
Apr 24, 2020 | 878.54 | 982.12 | 854.06 | 916.20 | 25,411 | -18.83(-2.01%) |
Apr 23, 2020 | 949.16 | 984.94 | 866.30 | 935.04 | 30,550 | -81.92(-8.06%) |
Apr 22, 2020 | 984.94 | 1055 | 944.45 | 1017 | 22,723 | -61.20(-5.68%) |
Apr 21, 2020 | 1149 | 1165 | 1042 | 1078 | 36,520 | -23.54(-2.14%) |
Apr 20, 2020 | 1304 | 1305 | 1047 | 1102 | 68,960 | -40.49(-3.54%) |
Apr 17, 2020 | 1406 | 1406 | 1141 | 1142 | 37,371 | -291.91(-20.35%) |
Apr 16, 2020 | 1298 | 1436 | 1297 | 1434 | 20,506 | +127.12(+9.73%) |
Apr 15, 2020 | 1387 | 1440 | 1291 | 1307 | 24,075 | +60.26(+4.83%) |
Apr 14, 2020 | 1224 | 1289 | 1189 | 1247 | 18,668 | +33.90(+2.80%) |
Apr 13, 2020 | 1123 | 1277 | 1121 | 1213 | 24,312 | -25.42(-2.05%) |
Apr 09, 2020 | 1138 | 1370 | 998.03 | 1238 | 42,244 | -17.89(-1.42%) |
Apr 08, 2020 | 1474 | 1495 | 1250 | 1256 | 17,880 | -274.96(-17.96%) |
Apr 07, 2020 | 1506 | 1549 | 1342 | 1531 | 23,036 | -110.17(-6.71%) |
Apr 06, 2020 | 1799 | 1861 | 1624 | 1641 | 14,290 | -179.85(-9.88%) |
Apr 03, 2020 | 1799 | 2050 | 1789 | 1821 | 16,876 | -143.13(-7.29%) |
Apr 02, 2020 | 2147 | 2259 | 1487 | 1964 | 25,756 | -409.60(-17.25%) |