Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 647.53 | 653.49 | 640.11 | 651.05 | 506,988 | +12.40(+1.94%) |
Jun 29, 2020 | 642.25 | 642.43 | 634.16 | 638.65 | 344,487 | +2.21(+0.35%) |
Jun 26, 2020 | 646.27 | 647.08 | 633.11 | 636.44 | 607,855 | -9.55(-1.48%) |
Jun 25, 2020 | 634.57 | 647.25 | 633.75 | 645.99 | 526,023 | +6.68(+1.05%) |
Jun 24, 2020 | 639.65 | 643.88 | 628.92 | 639.31 | 563,363 | -4.69(-0.73%) |
Jun 23, 2020 | 648.92 | 653.56 | 638.35 | 644.00 | 641,754 | -2.27(-0.35%) |
Jun 22, 2020 | 657.42 | 659.10 | 642.16 | 646.27 | 650,524 | -13.25(-2.01%) |
Jun 19, 2020 | 661.36 | 661.90 | 638.32 | 659.52 | 1,471,688 | +33.27(+5.31%) |
Jun 18, 2020 | 645.72 | 648.35 | 626.25 | 626.25 | 337,688 | -20.82(-3.22%) |
Jun 17, 2020 | 650.86 | 653.07 | 643.50 | 647.07 | 423,077 | +0.74(+0.11%) |
Jun 16, 2020 | 650.77 | 658.19 | 637.26 | 646.33 | 615,863 | +2.48(+0.38%) |
Jun 15, 2020 | 620.45 | 644.86 | 613.54 | 643.85 | 589,948 | +16.58(+2.64%) |
Jun 12, 2020 | 619.90 | 630.38 | 615.03 | 627.27 | 581,642 | +14.78(+2.41%) |
Jun 11, 2020 | 639.61 | 642.61 | 611.64 | 612.49 | 627,939 | -32.29(-5.01%) |
Jun 10, 2020 | 644.50 | 648.80 | 630.85 | 644.78 | 510,659 | +4.00(+0.62%) |
Jun 09, 2020 | 630.27 | 643.42 | 626.12 | 640.78 | 567,222 | +13.89(+2.22%) |
Jun 08, 2020 | 613.40 | 627.25 | 613.40 | 626.89 | 607,651 | +2.54(+0.41%) |
Jun 05, 2020 | 614.38 | 625.82 | 600.49 | 624.36 | 893,606 | +7.71(+1.25%) |
Jun 04, 2020 | 631.18 | 637.83 | 612.02 | 616.64 | 548,358 | -22.07(-3.46%) |
Jun 03, 2020 | 641.22 | 645.23 | 632.78 | 638.72 | 471,120 | -7.14(-1.11%) |
Jun 02, 2020 | 665.91 | 665.91 | 637.74 | 645.85 | 670,538 | -12.50(-1.90%) |
Jun 01, 2020 | 648.80 | 664.05 | 645.98 | 658.35 | 482,374 | +11.62(+1.80%) |
May 29, 2020 | 646.31 | 649.38 | 635.36 | 646.72 | 635,578 | +3.97(+0.62%) |
May 28, 2020 | 631.93 | 644.10 | 627.36 | 642.76 | 475,945 | +16.51(+2.64%) |
May 27, 2020 | 617.92 | 627.00 | 599.38 | 626.25 | 599,092 | +16.25(+2.66%) |
May 26, 2020 | 631.40 | 635.02 | 608.68 | 610.00 | 618,370 | -11.13(-1.79%) |
May 22, 2020 | 596.18 | 622.42 | 595.08 | 621.13 | 542,592 | +23.75(+3.98%) |
May 21, 2020 | 602.57 | 606.07 | 592.77 | 597.38 | 552,673 | -10.27(-1.69%) |
May 20, 2020 | 605.85 | 608.33 | 599.88 | 607.65 | 636,626 | +4.96(+0.82%) |
May 19, 2020 | 614.62 | 621.09 | 601.82 | 602.69 | 491,510 | -8.89(-1.45%) |
May 18, 2020 | 628.54 | 628.54 | 608.82 | 611.58 | 635,300 | +3.43(+0.56%) |
May 15, 2020 | 606.50 | 611.55 | 596.99 | 608.15 | 611,388 | -0.55(-0.09%) |
May 14, 2020 | 627.50 | 629.85 | 596.36 | 608.70 | 867,024 | -18.04(-2.88%) |
May 13, 2020 | 612.60 | 633.70 | 612.38 | 626.74 | 1,702,536 | +13.99(+2.28%) |
May 12, 2020 | 617.24 | 624.43 | 609.38 | 612.75 | 1,654,188 | -13.25(-2.12%) |
May 11, 2020 | 620.90 | 634.21 | 619.03 | 626.00 | 605,274 | -0.15(-0.02%) |
May 08, 2020 | 627.75 | 634.30 | 619.86 | 626.15 | 475,897 | +2.60(+0.42%) |
May 07, 2020 | 611.24 | 627.06 | 605.69 | 623.55 | 718,252 | -8.17(-1.29%) |
May 06, 2020 | 628.23 | 647.38 | 628.08 | 631.72 | 420,529 | -2.03(-0.32%) |
May 05, 2020 | 636.51 | 639.48 | 620.93 | 633.75 | 348,288 | +9.62(+1.54%) |
May 04, 2020 | 613.55 | 625.08 | 610.23 | 624.13 | 557,962 | +4.73(+0.76%) |
May 01, 2020 | 618.93 | 628.67 | 614.22 | 619.40 | 375,497 | -4.02(-0.64%) |
Apr 30, 2020 | 623.82 | 633.91 | 612.86 | 623.42 | 814,471 | -3.80(-0.61%) |
Apr 29, 2020 | 632.93 | 635.97 | 620.55 | 627.22 | 656,070 | -4.10(-0.65%) |
Apr 28, 2020 | 658.88 | 660.86 | 629.96 | 631.32 | 405,347 | -16.84(-2.60%) |
Apr 27, 2020 | 638.81 | 652.80 | 632.69 | 648.16 | 378,833 | +15.60(+2.47%) |
Apr 24, 2020 | 632.92 | 636.67 | 621.30 | 632.56 | 497,992 | -0.36(-0.06%) |
Apr 23, 2020 | 631.21 | 645.38 | 628.78 | 632.92 | 414,207 | +0.65(+0.10%) |
Apr 22, 2020 | 627.77 | 645.14 | 621.57 | 632.27 | 470,026 | +11.62(+1.87%) |
Apr 21, 2020 | 607.91 | 628.86 | 604.72 | 620.65 | 455,677 | +1.34(+0.22%) |
Apr 20, 2020 | 631.54 | 634.30 | 614.74 | 619.31 | 562,613 | -22.35(-3.48%) |
Apr 17, 2020 | 629.56 | 643.35 | 617.97 | 641.65 | 544,347 | +11.27(+1.79%) |
Apr 16, 2020 | 608.49 | 635.24 | 608.49 | 630.38 | 564,999 | +6.66(+1.07%) |
Apr 15, 2020 | 625.78 | 632.64 | 614.46 | 623.72 | 391,093 | -12.34(-1.94%) |
Apr 14, 2020 | 625.41 | 642.50 | 620.29 | 636.06 | 595,452 | +29.27(+4.82%) |
Apr 13, 2020 | 629.34 | 629.34 | 595.31 | 606.79 | 585,894 | -27.47(-4.33%) |
Apr 09, 2020 | 615.75 | 639.51 | 615.12 | 634.26 | 979,413 | +20.94(+3.41%) |
Apr 08, 2020 | 576.16 | 617.44 | 573.88 | 613.32 | 578,042 | +37.52(+6.52%) |
Apr 07, 2020 | 626.85 | 627.53 | 574.04 | 575.79 | 672,904 | -26.41(-4.39%) |
Apr 06, 2020 | 590.71 | 608.44 | 581.68 | 602.20 | 756,885 | +25.42(+4.41%) |
Apr 03, 2020 | 578.28 | 587.42 | 558.06 | 576.78 | 603,374 | -1.35(-0.23%) |
Apr 02, 2020 | 549.17 | 580.80 | 545.40 | 578.13 | 868,085 | +28.34(+5.15%) |