Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 650.82 | 656.81 | 643.35 | 654.36 | 504,429 | +12.47(+1.94%) |
Jun 29, 2020 | 645.50 | 645.69 | 637.38 | 641.89 | 342,747 | +2.22(+0.35%) |
Jun 26, 2020 | 649.55 | 650.36 | 636.32 | 639.67 | 604,786 | -9.60(-1.48%) |
Jun 25, 2020 | 637.79 | 650.54 | 636.97 | 649.27 | 523,368 | +6.72(+1.05%) |
Jun 24, 2020 | 642.90 | 647.14 | 632.11 | 642.55 | 560,519 | -4.71(-0.73%) |
Jun 23, 2020 | 652.21 | 656.87 | 641.59 | 647.27 | 638,514 | -2.28(-0.35%) |
Jun 22, 2020 | 660.76 | 662.44 | 645.42 | 649.55 | 647,240 | -13.32(-2.01%) |
Jun 19, 2020 | 664.72 | 665.26 | 641.55 | 662.86 | 1,464,258 | +33.44(+5.31%) |
Jun 18, 2020 | 649.00 | 651.64 | 629.42 | 629.42 | 335,983 | -20.93(-3.22%) |
Jun 17, 2020 | 654.16 | 656.38 | 646.76 | 650.35 | 420,941 | +0.75(+0.11%) |
Jun 16, 2020 | 654.08 | 661.53 | 640.49 | 649.61 | 612,754 | +2.49(+0.38%) |
Jun 15, 2020 | 623.60 | 648.13 | 616.65 | 647.12 | 586,970 | +16.67(+2.64%) |
Jun 12, 2020 | 623.04 | 633.58 | 618.15 | 630.45 | 578,705 | +14.85(+2.41%) |
Jun 11, 2020 | 642.86 | 645.87 | 614.75 | 615.60 | 624,769 | -32.45(-5.01%) |
Jun 10, 2020 | 647.77 | 652.09 | 634.05 | 648.05 | 508,081 | +4.02(+0.62%) |
Jun 09, 2020 | 633.47 | 646.69 | 629.29 | 644.03 | 564,358 | +13.96(+2.22%) |
Jun 08, 2020 | 616.51 | 630.43 | 616.51 | 630.08 | 604,583 | +2.55(+0.41%) |
Jun 05, 2020 | 617.50 | 629.00 | 603.54 | 627.52 | 889,094 | +7.75(+1.25%) |
Jun 04, 2020 | 634.38 | 641.06 | 615.12 | 619.77 | 545,590 | -22.19(-3.46%) |
Jun 03, 2020 | 644.47 | 648.51 | 635.99 | 641.96 | 468,742 | -7.17(-1.11%) |
Jun 02, 2020 | 669.29 | 669.29 | 640.98 | 649.13 | 667,152 | -12.56(-1.90%) |
Jun 01, 2020 | 652.09 | 667.42 | 649.26 | 661.69 | 479,939 | +11.68(+1.80%) |
May 29, 2020 | 649.59 | 652.67 | 638.58 | 650.01 | 632,369 | +3.99(+0.62%) |
May 28, 2020 | 635.13 | 647.37 | 630.54 | 646.02 | 473,542 | +16.59(+2.64%) |
May 27, 2020 | 621.06 | 630.18 | 602.42 | 629.42 | 596,068 | +16.33(+2.66%) |
May 26, 2020 | 634.60 | 638.24 | 611.77 | 613.09 | 615,248 | -11.19(-1.79%) |
May 22, 2020 | 599.21 | 625.58 | 598.10 | 624.28 | 539,853 | +23.87(+3.98%) |
May 21, 2020 | 605.63 | 609.14 | 595.78 | 600.41 | 549,883 | -10.32(-1.69%) |
May 20, 2020 | 608.93 | 611.41 | 602.92 | 610.73 | 633,412 | +4.98(+0.82%) |
May 19, 2020 | 617.74 | 624.24 | 604.88 | 605.75 | 489,028 | -8.94(-1.45%) |
May 18, 2020 | 631.73 | 631.73 | 611.91 | 614.68 | 632,093 | +3.45(+0.56%) |
May 15, 2020 | 609.58 | 614.66 | 600.02 | 611.23 | 608,302 | -0.56(-0.09%) |
May 14, 2020 | 630.68 | 633.05 | 599.39 | 611.79 | 862,647 | -18.13(-2.88%) |
May 13, 2020 | 615.70 | 636.91 | 615.49 | 629.92 | 1,693,941 | +14.06(+2.28%) |
May 12, 2020 | 620.37 | 627.60 | 612.48 | 615.86 | 1,645,837 | -13.32(-2.12%) |
May 11, 2020 | 624.05 | 637.43 | 622.17 | 629.18 | 602,218 | -0.15(-0.02%) |
May 08, 2020 | 630.93 | 637.52 | 623.01 | 629.33 | 473,495 | +2.62(+0.42%) |
May 07, 2020 | 614.34 | 630.25 | 608.76 | 626.71 | 714,626 | -8.21(-1.29%) |
May 06, 2020 | 631.41 | 650.66 | 631.27 | 634.92 | 418,406 | -2.04(-0.32%) |
May 05, 2020 | 639.74 | 642.73 | 624.08 | 636.97 | 346,529 | +9.67(+1.54%) |
May 04, 2020 | 616.66 | 628.25 | 613.33 | 627.29 | 555,145 | +4.75(+0.76%) |
May 01, 2020 | 622.07 | 631.86 | 617.34 | 622.54 | 373,602 | -4.04(-0.64%) |
Apr 30, 2020 | 626.99 | 637.12 | 615.97 | 626.58 | 810,360 | -3.82(-0.61%) |
Apr 29, 2020 | 636.14 | 639.20 | 623.70 | 630.40 | 652,758 | -4.12(-0.65%) |
Apr 28, 2020 | 662.23 | 664.21 | 633.16 | 634.52 | 403,300 | -16.93(-2.60%) |
Apr 27, 2020 | 642.05 | 656.11 | 635.90 | 651.45 | 376,921 | +15.68(+2.47%) |
Apr 24, 2020 | 636.13 | 639.90 | 624.46 | 635.77 | 495,478 | -0.36(-0.06%) |
Apr 23, 2020 | 634.41 | 648.66 | 631.97 | 636.13 | 412,116 | +0.65(+0.10%) |
Apr 22, 2020 | 630.95 | 648.42 | 624.73 | 635.48 | 467,653 | +11.68(+1.87%) |
Apr 21, 2020 | 611.00 | 632.05 | 607.79 | 623.80 | 453,376 | +1.35(+0.22%) |
Apr 20, 2020 | 634.75 | 637.52 | 617.86 | 622.45 | 559,772 | -22.46(-3.48%) |
Apr 17, 2020 | 632.75 | 646.62 | 621.11 | 644.91 | 541,599 | +11.33(+1.79%) |
Apr 16, 2020 | 611.58 | 638.46 | 611.58 | 633.58 | 562,146 | +6.69(+1.07%) |
Apr 15, 2020 | 628.96 | 635.85 | 617.58 | 626.89 | 389,119 | -12.40(-1.94%) |
Apr 14, 2020 | 628.59 | 645.76 | 623.43 | 639.28 | 592,446 | +29.42(+4.82%) |
Apr 13, 2020 | 632.53 | 632.53 | 598.33 | 609.87 | 582,936 | -27.61(-4.33%) |
Apr 09, 2020 | 618.87 | 642.75 | 618.24 | 637.48 | 974,469 | +21.05(+3.41%) |
Apr 08, 2020 | 579.09 | 620.58 | 576.79 | 616.43 | 575,124 | +37.71(+6.52%) |
Apr 07, 2020 | 630.03 | 630.72 | 576.95 | 578.72 | 669,507 | -26.54(-4.38%) |
Apr 06, 2020 | 593.71 | 611.53 | 584.63 | 605.25 | 753,064 | +25.55(+4.41%) |
Apr 03, 2020 | 581.21 | 590.40 | 560.89 | 579.71 | 600,328 | -1.36(-0.23%) |
Apr 02, 2020 | 551.96 | 583.74 | 548.16 | 581.06 | 863,703 | +28.48(+5.15%) |