Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 654.38 | 660.40 | 646.87 | 657.94 | 501,684 | +12.53(+1.94%) |
Jun 29, 2020 | 649.04 | 649.23 | 640.87 | 645.40 | 340,882 | +2.23(+0.35%) |
Jun 26, 2020 | 653.10 | 653.92 | 639.80 | 643.17 | 601,495 | -9.65(-1.48%) |
Jun 25, 2020 | 641.28 | 654.10 | 640.46 | 652.82 | 520,520 | +6.75(+1.05%) |
Jun 24, 2020 | 646.41 | 650.69 | 635.57 | 646.07 | 557,469 | -4.74(-0.73%) |
Jun 23, 2020 | 655.78 | 660.47 | 645.10 | 650.81 | 635,040 | -2.29(-0.35%) |
Jun 22, 2020 | 664.37 | 666.07 | 648.95 | 653.10 | 643,718 | -13.39(-2.01%) |
Jun 19, 2020 | 668.36 | 668.90 | 645.07 | 666.49 | 1,456,291 | +33.62(+5.31%) |
Jun 18, 2020 | 652.55 | 655.20 | 632.87 | 632.87 | 334,154 | -21.04(-3.22%) |
Jun 17, 2020 | 657.74 | 659.97 | 650.30 | 653.91 | 418,651 | +0.75(+0.11%) |
Jun 16, 2020 | 657.66 | 665.15 | 644.00 | 653.16 | 609,419 | +2.50(+0.38%) |
Jun 15, 2020 | 627.01 | 651.68 | 620.02 | 650.66 | 583,776 | +16.76(+2.64%) |
Jun 12, 2020 | 626.45 | 637.05 | 621.53 | 633.90 | 575,556 | +14.93(+2.41%) |
Jun 11, 2020 | 646.38 | 649.40 | 618.11 | 618.97 | 621,369 | -32.63(-5.01%) |
Jun 10, 2020 | 651.31 | 655.66 | 637.52 | 651.60 | 505,316 | +4.04(+0.62%) |
Jun 09, 2020 | 636.93 | 650.23 | 632.74 | 647.56 | 561,287 | +14.03(+2.22%) |
Jun 08, 2020 | 619.88 | 633.88 | 619.88 | 633.52 | 601,293 | +2.57(+0.41%) |
Jun 05, 2020 | 620.88 | 632.44 | 606.84 | 630.96 | 884,256 | +7.79(+1.25%) |
Jun 04, 2020 | 637.85 | 644.57 | 618.49 | 623.16 | 542,621 | -22.31(-3.46%) |
Jun 03, 2020 | 648.00 | 652.05 | 639.47 | 645.47 | 466,191 | -7.21(-1.11%) |
Jun 02, 2020 | 672.96 | 672.96 | 644.48 | 652.68 | 663,522 | -12.63(-1.90%) |
Jun 01, 2020 | 655.66 | 671.07 | 652.81 | 665.31 | 477,327 | +11.75(+1.80%) |
May 29, 2020 | 653.14 | 656.24 | 642.08 | 653.56 | 628,928 | +4.01(+0.62%) |
May 28, 2020 | 638.61 | 650.91 | 633.99 | 649.55 | 470,966 | +16.69(+2.64%) |
May 27, 2020 | 624.46 | 633.63 | 605.72 | 632.87 | 592,824 | +16.42(+2.66%) |
May 26, 2020 | 638.08 | 641.73 | 615.12 | 616.45 | 611,900 | -11.25(-1.79%) |
May 22, 2020 | 602.49 | 629.00 | 601.38 | 627.70 | 536,915 | +24.00(+3.98%) |
May 21, 2020 | 608.94 | 612.47 | 599.04 | 603.70 | 546,891 | -10.38(-1.69%) |
May 20, 2020 | 612.26 | 614.76 | 606.22 | 614.08 | 629,965 | +5.01(+0.82%) |
May 19, 2020 | 621.12 | 627.66 | 608.19 | 609.06 | 486,367 | -8.98(-1.45%) |
May 18, 2020 | 635.19 | 635.19 | 615.25 | 618.05 | 628,653 | +3.47(+0.56%) |
May 15, 2020 | 612.91 | 618.02 | 603.30 | 614.58 | 604,992 | -0.56(-0.09%) |
May 14, 2020 | 634.13 | 636.51 | 602.67 | 615.14 | 857,952 | -18.23(-2.88%) |
May 13, 2020 | 619.07 | 640.40 | 618.86 | 633.37 | 1,684,723 | +14.14(+2.28%) |
May 12, 2020 | 623.77 | 631.03 | 615.83 | 619.23 | 1,636,881 | -13.39(-2.12%) |
May 11, 2020 | 627.46 | 640.92 | 625.58 | 632.62 | 598,941 | -0.15(-0.02%) |
May 08, 2020 | 634.38 | 641.01 | 626.42 | 632.77 | 470,918 | +2.63(+0.42%) |
May 07, 2020 | 617.70 | 633.69 | 612.09 | 630.14 | 710,737 | -8.26(-1.29%) |
May 06, 2020 | 634.87 | 654.22 | 634.72 | 638.40 | 416,129 | -2.05(-0.32%) |
May 05, 2020 | 643.24 | 646.24 | 627.50 | 640.45 | 344,644 | +9.72(+1.54%) |
May 04, 2020 | 620.03 | 631.69 | 616.68 | 630.73 | 552,124 | +4.78(+0.76%) |
May 01, 2020 | 625.47 | 635.32 | 620.72 | 625.95 | 371,569 | -4.06(-0.64%) |
Apr 30, 2020 | 630.42 | 640.61 | 619.34 | 630.01 | 805,950 | -3.84(-0.61%) |
Apr 29, 2020 | 639.62 | 642.70 | 627.11 | 633.85 | 649,206 | -4.14(-0.65%) |
Apr 28, 2020 | 665.85 | 667.85 | 636.62 | 638.00 | 401,106 | -17.02(-2.60%) |
Apr 27, 2020 | 645.56 | 659.70 | 639.38 | 655.01 | 374,870 | +15.77(+2.47%) |
Apr 24, 2020 | 639.61 | 643.40 | 627.87 | 639.25 | 492,781 | -0.36(-0.06%) |
Apr 23, 2020 | 637.88 | 652.21 | 635.43 | 639.61 | 409,873 | +0.65(+0.10%) |
Apr 22, 2020 | 634.40 | 651.96 | 628.14 | 638.96 | 465,108 | +11.75(+1.87%) |
Apr 21, 2020 | 614.34 | 635.50 | 611.11 | 627.21 | 450,909 | +1.35(+0.22%) |
Apr 20, 2020 | 638.22 | 641.01 | 621.24 | 625.86 | 556,726 | -22.58(-3.48%) |
Apr 17, 2020 | 636.21 | 650.15 | 624.50 | 648.44 | 538,652 | +11.39(+1.79%) |
Apr 16, 2020 | 614.92 | 641.95 | 614.92 | 637.04 | 559,087 | +6.73(+1.07%) |
Apr 15, 2020 | 632.40 | 639.33 | 620.96 | 630.32 | 387,002 | -12.47(-1.94%) |
Apr 14, 2020 | 632.02 | 649.29 | 626.85 | 642.78 | 589,222 | +29.58(+4.82%) |
Apr 13, 2020 | 635.99 | 635.99 | 601.61 | 613.20 | 579,764 | -27.76(-4.33%) |
Apr 09, 2020 | 622.25 | 646.27 | 621.62 | 640.96 | 969,166 | +21.16(+3.41%) |
Apr 08, 2020 | 582.25 | 623.97 | 579.95 | 619.80 | 571,994 | +37.92(+6.52%) |
Apr 07, 2020 | 633.48 | 634.17 | 580.11 | 581.88 | 665,864 | -26.69(-4.39%) |
Apr 06, 2020 | 596.96 | 614.87 | 587.83 | 608.57 | 748,966 | +25.69(+4.41%) |
Apr 03, 2020 | 584.39 | 593.63 | 563.96 | 582.88 | 597,061 | -1.36(-0.23%) |
Apr 02, 2020 | 554.98 | 586.94 | 551.16 | 584.24 | 859,003 | +28.64(+5.15%) |