Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 490.96 | 490.96 | 478.41 | 485.34 | 331,856 | +2.24(+0.46%) |
Jun 29, 2020 | 478.07 | 485.37 | 470.97 | 483.10 | 191,997 | +8.51(+1.79%) |
Jun 26, 2020 | 489.87 | 494.14 | 469.95 | 474.59 | 551,555 | -16.99(-3.46%) |
Jun 25, 2020 | 489.79 | 497.55 | 481.69 | 491.58 | 240,697 | +2.10(+0.43%) |
Jun 24, 2020 | 503.00 | 506.22 | 487.76 | 489.48 | 222,612 | -13.88(-2.76%) |
Jun 23, 2020 | 505.99 | 510.73 | 501.09 | 503.36 | 182,011 | +0.44(+0.09%) |
Jun 22, 2020 | 505.48 | 508.65 | 496.89 | 502.93 | 232,187 | -1.17(-0.23%) |
Jun 19, 2020 | 495.41 | 506.82 | 485.80 | 504.10 | 475,902 | +18.82(+3.88%) |
Jun 18, 2020 | 488.30 | 491.06 | 482.03 | 485.28 | 189,109 | -7.88(-1.60%) |
Jun 17, 2020 | 487.36 | 499.80 | 486.23 | 493.16 | 196,831 | +9.69(+2.00%) |
Jun 16, 2020 | 488.90 | 490.81 | 475.30 | 483.47 | 151,605 | -2.07(-0.43%) |
Jun 15, 2020 | 473.14 | 486.66 | 470.79 | 485.54 | 171,122 | +8.08(+1.69%) |
Jun 12, 2020 | 471.43 | 481.27 | 467.57 | 477.46 | 193,622 | +10.40(+2.23%) |
Jun 11, 2020 | 489.66 | 493.24 | 466.52 | 467.07 | 251,556 | -24.15(-4.92%) |
Jun 10, 2020 | 482.26 | 494.84 | 479.07 | 491.22 | 243,212 | +6.84(+1.41%) |
Jun 09, 2020 | 481.95 | 491.10 | 473.04 | 484.38 | 248,109 | +11.20(+2.37%) |
Jun 08, 2020 | 471.93 | 476.10 | 463.16 | 473.18 | 274,906 | -5.36(-1.12%) |
Jun 05, 2020 | 479.35 | 488.26 | 472.68 | 478.54 | 317,681 | -4.98(-1.03%) |
Jun 04, 2020 | 495.88 | 504.68 | 474.87 | 483.52 | 244,508 | -21.38(-4.24%) |
Jun 03, 2020 | 502.36 | 504.90 | 493.99 | 504.90 | 200,094 | +4.99(+1.00%) |
Jun 02, 2020 | 505.73 | 508.92 | 494.35 | 499.91 | 256,798 | -3.70(-0.73%) |
Jun 01, 2020 | 492.76 | 510.59 | 488.41 | 503.61 | 432,342 | +10.84(+2.20%) |
May 29, 2020 | 473.79 | 496.03 | 470.40 | 492.77 | 600,064 | +24.30(+5.19%) |
May 28, 2020 | 460.78 | 479.14 | 459.72 | 468.47 | 317,358 | +14.78(+3.26%) |
May 27, 2020 | 452.62 | 463.18 | 438.97 | 453.69 | 345,967 | -2.18(-0.48%) |
May 26, 2020 | 465.36 | 472.50 | 453.01 | 455.88 | 322,760 | -11.44(-2.45%) |
May 22, 2020 | 457.84 | 469.90 | 452.34 | 467.32 | 202,808 | +9.47(+2.07%) |
May 21, 2020 | 461.69 | 461.69 | 454.52 | 457.85 | 417,301 | -5.21(-1.13%) |
May 20, 2020 | 465.57 | 471.75 | 458.86 | 463.06 | 305,561 | -0.61(-0.13%) |
May 19, 2020 | 475.73 | 482.27 | 460.25 | 463.68 | 274,287 | -13.66(-2.86%) |
May 18, 2020 | 485.41 | 485.41 | 475.07 | 477.34 | 327,913 | +4.47(+0.94%) |
May 15, 2020 | 482.06 | 487.51 | 471.48 | 472.87 | 759,317 | -5.38(-1.12%) |
May 14, 2020 | 484.40 | 490.00 | 468.53 | 478.25 | 394,935 | -10.79(-2.21%) |
May 13, 2020 | 481.00 | 496.49 | 477.82 | 489.04 | 344,724 | +6.79(+1.41%) |
May 12, 2020 | 498.14 | 500.88 | 481.90 | 482.25 | 311,196 | -6.51(-1.33%) |
May 11, 2020 | 470.76 | 501.22 | 470.76 | 488.76 | 347,860 | +20.06(+4.28%) |
May 08, 2020 | 466.45 | 474.98 | 460.49 | 468.70 | 308,345 | +3.45(+0.74%) |
May 07, 2020 | 467.93 | 475.40 | 462.29 | 465.24 | 314,736 | +9.10(+1.99%) |
May 06, 2020 | 476.05 | 476.05 | 455.48 | 456.15 | 300,794 | -11.53(-2.46%) |
May 05, 2020 | 435.50 | 472.47 | 435.49 | 467.67 | 294,411 | +25.35(+5.73%) |
May 04, 2020 | 435.69 | 445.05 | 432.59 | 442.33 | 246,519 | +7.05(+1.62%) |
May 01, 2020 | 436.68 | 445.16 | 432.05 | 435.28 | 280,652 | -5.05(-1.15%) |
Apr 30, 2020 | 435.86 | 450.87 | 435.86 | 440.33 | 417,667 | -1.64(-0.37%) |
Apr 29, 2020 | 426.89 | 448.62 | 422.78 | 441.98 | 369,149 | +14.79(+3.46%) |
Apr 28, 2020 | 428.93 | 438.18 | 419.03 | 427.19 | 277,208 | -0.15(-0.04%) |
Apr 27, 2020 | 417.30 | 429.20 | 411.31 | 427.35 | 193,959 | +19.91(+4.89%) |
Apr 24, 2020 | 407.69 | 410.99 | 402.62 | 407.44 | 249,962 | +3.13(+0.78%) |
Apr 23, 2020 | 410.44 | 412.56 | 402.16 | 404.31 | 192,845 | -6.25(-1.52%) |
Apr 22, 2020 | 403.75 | 417.35 | 397.51 | 410.56 | 217,316 | +13.31(+3.35%) |
Apr 21, 2020 | 416.87 | 417.97 | 394.81 | 397.25 | 238,245 | -19.43(-4.66%) |
Apr 20, 2020 | 414.90 | 421.25 | 411.31 | 416.68 | 265,535 | +0.76(+0.18%) |
Apr 17, 2020 | 433.08 | 435.43 | 413.83 | 415.92 | 280,755 | -6.50(-1.54%) |
Apr 16, 2020 | 405.98 | 425.05 | 403.59 | 422.42 | 400,105 | +22.55(+5.64%) |
Apr 15, 2020 | 383.52 | 403.83 | 381.28 | 399.87 | 338,933 | +14.99(+3.89%) |
Apr 14, 2020 | 384.91 | 391.38 | 379.10 | 384.88 | 334,039 | +11.54(+3.09%) |
Apr 13, 2020 | 387.10 | 389.04 | 368.01 | 373.35 | 242,670 | -16.99(-4.35%) |
Apr 09, 2020 | 386.42 | 392.22 | 384.67 | 390.34 | 228,469 | +7.48(+1.95%) |
Apr 08, 2020 | 375.52 | 384.49 | 365.83 | 382.86 | 271,155 | +13.66(+3.70%) |
Apr 07, 2020 | 387.63 | 391.23 | 364.63 | 369.19 | 377,856 | -16.96(-4.39%) |
Apr 06, 2020 | 381.47 | 389.97 | 369.86 | 386.16 | 412,922 | +11.38(+3.04%) |
Apr 03, 2020 | 332.27 | 376.59 | 332.27 | 374.78 | 467,478 | +38.69(+11.51%) |
Apr 02, 2020 | 314.56 | 336.83 | 313.64 | 336.09 | 292,517 | +12.87(+3.98%) |