Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 621.93 | 626.06 | 611.16 | 623.65 | 754,964 | +12.78(+2.09%) |
Jun 29, 2020 | 609.37 | 617.27 | 605.77 | 610.87 | 663,197 | -0.49(-0.08%) |
Jun 26, 2020 | 611.02 | 616.35 | 601.56 | 611.36 | 1,817,800 | -8.60(-1.39%) |
Jun 25, 2020 | 604.67 | 620.29 | 602.51 | 619.96 | 813,372 | +14.92(+2.47%) |
Jun 24, 2020 | 630.00 | 644.70 | 599.00 | 605.04 | 1,459,665 | -23.72(-3.77%) |
Jun 23, 2020 | 631.33 | 637.54 | 623.01 | 628.76 | 832,808 | +0.28(+0.04%) |
Jun 22, 2020 | 634.09 | 634.19 | 618.19 | 628.48 | 1,238,441 | -15.44(-2.40%) |
Jun 19, 2020 | 602.31 | 646.33 | 598.71 | 643.92 | 2,668,500 | +46.57(+7.80%) |
Jun 18, 2020 | 601.34 | 604.03 | 590.30 | 597.35 | 644,997 | -5.75(-0.95%) |
Jun 17, 2020 | 596.33 | 606.50 | 594.86 | 603.10 | 678,033 | +10.20(+1.72%) |
Jun 16, 2020 | 590.00 | 597.15 | 575.89 | 592.90 | 741,539 | +2.33(+0.39%) |
Jun 15, 2020 | 584.54 | 593.49 | 582.32 | 590.57 | 676,279 | +2.18(+0.37%) |
Jun 12, 2020 | 616.01 | 619.68 | 583.14 | 588.39 | 1,230,100 | -7.77(-1.30%) |
Jun 11, 2020 | 621.00 | 625.79 | 592.32 | 596.16 | 1,514,585 | -10.43(-1.72%) |
Jun 10, 2020 | 613.03 | 617.37 | 603.00 | 606.59 | 925,476 | -2.00(-0.33%) |
Jun 09, 2020 | 603.49 | 611.56 | 601.89 | 608.59 | 850,134 | +4.55(+0.75%) |
Jun 08, 2020 | 587.88 | 605.26 | 579.60 | 604.04 | 964,878 | +7.04(+1.18%) |
Jun 05, 2020 | 585.00 | 600.14 | 578.43 | 597.00 | 1,324,500 | -1.54(-0.26%) |
Jun 04, 2020 | 596.99 | 610.99 | 592.79 | 598.54 | 851,808 | -5.74(-0.95%) |
Jun 03, 2020 | 615.37 | 616.68 | 589.60 | 604.28 | 1,540,818 | -13.38(-2.17%) |
Jun 02, 2020 | 602.20 | 618.71 | 591.67 | 617.66 | 1,511,398 | +18.19(+3.03%) |
Jun 01, 2020 | 605.00 | 610.00 | 597.62 | 599.47 | 1,579,519 | -13.34(-2.18%) |
May 29, 2020 | 580.70 | 615.36 | 571.52 | 612.81 | 6,675,900 | +34.60(+5.98%) |
May 28, 2020 | 547.50 | 583.03 | 546.13 | 578.21 | 7,869,719 | +34.20(+6.29%) |
May 27, 2020 | 538.70 | 555.53 | 522.02 | 544.01 | 5,902,176 | -1.49(-0.27%) |
May 26, 2020 | 548.54 | 556.13 | 534.25 | 545.50 | 3,732,548 | -24.41(-4.28%) |
May 22, 2020 | 558.12 | 574.19 | 558.12 | 569.91 | 653,500 | +7.91(+1.41%) |
May 21, 2020 | 577.51 | 578.34 | 556.68 | 562.00 | 812,576 | -14.89(-2.58%) |
May 20, 2020 | 562.07 | 580.55 | 561.39 | 576.89 | 840,791 | +19.29(+3.46%) |
May 19, 2020 | 561.00 | 569.50 | 557.60 | 557.60 | 738,134 | -2.68(-0.48%) |
May 18, 2020 | 582.00 | 583.54 | 558.89 | 560.28 | 962,976 | -16.44(-2.85%) |
May 15, 2020 | 566.78 | 577.00 | 563.08 | 576.72 | 865,700 | +5.86(+1.03%) |
May 14, 2020 | 577.18 | 580.77 | 565.60 | 570.86 | 702,427 | -6.26(-1.08%) |
May 13, 2020 | 560.65 | 581.78 | 558.51 | 577.12 | 1,058,992 | +19.58(+3.51%) |
May 12, 2020 | 576.98 | 578.00 | 556.45 | 557.54 | 918,699 | -16.57(-2.89%) |
May 11, 2020 | 565.23 | 578.77 | 564.10 | 574.11 | 1,041,057 | +10.71(+1.90%) |
May 08, 2020 | 562.00 | 567.83 | 553.52 | 563.40 | 698,900 | +3.57(+0.64%) |
May 07, 2020 | 564.39 | 570.21 | 555.96 | 559.83 | 1,132,214 | +6.33(+1.14%) |
May 06, 2020 | 559.20 | 569.99 | 541.56 | 553.50 | 1,906,330 | -20.87(-3.63%) |
May 05, 2020 | 563.06 | 581.00 | 561.27 | 574.37 | 1,551,011 | +32.55(+6.01%) |
May 04, 2020 | 528.18 | 544.20 | 527.62 | 541.82 | 885,069 | +16.32(+3.11%) |
May 01, 2020 | 524.23 | 529.21 | 514.55 | 525.50 | 482,300 | -0.38(-0.07%) |
Apr 30, 2020 | 513.99 | 527.43 | 507.69 | 525.88 | 937,972 | +9.73(+1.89%) |
Apr 29, 2020 | 532.64 | 533.17 | 513.81 | 516.15 | 1,306,201 | -12.46(-2.36%) |
Apr 28, 2020 | 537.48 | 539.98 | 522.42 | 528.61 | 1,128,378 | -18.91(-3.45%) |
Apr 27, 2020 | 563.15 | 565.68 | 539.15 | 547.52 | 1,467,453 | -18.69(-3.30%) |
Apr 24, 2020 | 573.64 | 574.00 | 556.47 | 566.21 | 837,100 | +1.21(+0.21%) |
Apr 23, 2020 | 558.93 | 573.16 | 557.49 | 565.00 | 739,140 | +6.92(+1.24%) |
Apr 22, 2020 | 555.50 | 563.37 | 540.95 | 558.08 | 825,774 | +13.62(+2.50%) |
Apr 21, 2020 | 566.06 | 568.99 | 536.80 | 544.46 | 1,026,297 | -23.53(-4.14%) |
Apr 20, 2020 | 566.71 | 574.32 | 560.39 | 567.99 | 948,955 | -0.80(-0.14%) |
Apr 17, 2020 | 549.99 | 572.50 | 539.14 | 568.79 | 2,133,500 | +28.86(+5.35%) |
Apr 16, 2020 | 518.92 | 541.97 | 517.62 | 539.93 | 1,206,094 | +28.24(+5.52%) |
Apr 15, 2020 | 525.30 | 527.10 | 510.50 | 511.69 | 837,100 | -13.15(-2.51%) |
Apr 14, 2020 | 524.62 | 525.90 | 517.00 | 524.84 | 962,617 | +7.82(+1.51%) |
Apr 13, 2020 | 512.01 | 519.00 | 504.12 | 517.02 | 790,090 | +4.06(+0.79%) |
Apr 09, 2020 | 510.10 | 515.64 | 500.87 | 512.96 | 1,011,900 | +0.63(+0.12%) |
Apr 08, 2020 | 502.21 | 514.11 | 488.00 | 512.33 | 1,167,229 | +10.82(+2.16%) |
Apr 07, 2020 | 502.81 | 509.74 | 492.01 | 501.51 | 1,046,924 | -2.76(-0.55%) |
Apr 06, 2020 | 503.38 | 511.01 | 488.89 | 504.27 | 1,285,538 | +10.95(+2.22%) |
Apr 03, 2020 | 495.56 | 503.26 | 485.04 | 493.32 | 1,169,600 | -5.43(-1.09%) |
Apr 02, 2020 | 494.29 | 501.00 | 483.11 | 498.75 | 1,059,117 | +2.10(+0.42%) |