Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 509.63 | 511.96 | 498.07 | 510.04 | 1,256,428 | +0.82(+0.16%) |
Jun 29, 2020 | 509.73 | 513.56 | 499.51 | 509.22 | 1,009,869 | +6.95(+1.38%) |
Jun 26, 2020 | 510.50 | 510.50 | 500.50 | 502.27 | 1,615,500 | -7.75(-1.52%) |
Jun 25, 2020 | 507.46 | 512.55 | 500.15 | 510.02 | 792,864 | +2.03(+0.40%) |
Jun 24, 2020 | 512.12 | 517.84 | 505.57 | 507.99 | 1,380,456 | -13.05(-2.50%) |
Jun 23, 2020 | 532.06 | 532.06 | 516.10 | 521.04 | 1,199,473 | -6.63(-1.26%) |
Jun 22, 2020 | 532.45 | 534.01 | 523.40 | 527.67 | 886,749 | -9.00(-1.68%) |
Jun 19, 2020 | 540.00 | 540.90 | 524.47 | 536.67 | 2,642,800 | +1.56(+0.29%) |
Jun 18, 2020 | 531.94 | 538.97 | 530.42 | 535.11 | 886,112 | +0.88(+0.16%) |
Jun 17, 2020 | 535.37 | 539.11 | 532.82 | 534.23 | 953,343 | +1.78(+0.33%) |
Jun 16, 2020 | 528.00 | 538.02 | 525.89 | 532.45 | 976,641 | +6.43(+1.22%) |
Jun 15, 2020 | 514.05 | 526.75 | 511.55 | 526.02 | 910,358 | +3.45(+0.66%) |
Jun 12, 2020 | 524.35 | 530.72 | 515.29 | 522.57 | 1,043,500 | +5.40(+1.04%) |
Jun 11, 2020 | 532.71 | 535.67 | 517.15 | 517.17 | 1,485,432 | -16.64(-3.12%) |
Jun 10, 2020 | 536.35 | 536.35 | 528.50 | 533.81 | 951,775 | +2.24(+0.42%) |
Jun 09, 2020 | 541.09 | 542.36 | 529.43 | 531.57 | 892,860 | -8.79(-1.63%) |
Jun 08, 2020 | 524.00 | 540.40 | 522.08 | 540.36 | 1,225,252 | +9.64(+1.82%) |
Jun 05, 2020 | 538.65 | 546.07 | 528.02 | 530.72 | 1,395,000 | -9.31(-1.72%) |
Jun 04, 2020 | 544.47 | 548.91 | 534.66 | 540.03 | 1,109,611 | -7.27(-1.33%) |
Jun 03, 2020 | 545.47 | 548.81 | 542.26 | 547.30 | 674,576 | +2.08(+0.38%) |
Jun 02, 2020 | 541.69 | 549.00 | 540.83 | 545.22 | 960,592 | +3.92(+0.72%) |
Jun 01, 2020 | 545.04 | 548.04 | 540.02 | 541.30 | 849,173 | -2.70(-0.50%) |
May 29, 2020 | 535.50 | 545.63 | 531.08 | 544.00 | 1,606,400 | +9.33(+1.75%) |
May 28, 2020 | 528.54 | 539.88 | 528.54 | 534.67 | 1,577,424 | +9.56(+1.82%) |
May 27, 2020 | 512.76 | 528.06 | 511.01 | 525.11 | 1,479,412 | +15.26(+2.99%) |
May 26, 2020 | 515.00 | 517.69 | 508.19 | 509.85 | 977,621 | -3.05(-0.59%) |
May 22, 2020 | 513.71 | 519.10 | 509.24 | 512.90 | 714,400 | -4.06(-0.79%) |
May 21, 2020 | 511.25 | 519.64 | 510.00 | 516.96 | 788,195 | +4.16(+0.81%) |
May 20, 2020 | 519.35 | 525.77 | 510.90 | 512.80 | 1,089,532 | -7.64(-1.47%) |
May 19, 2020 | 512.93 | 523.29 | 512.40 | 520.44 | 1,082,920 | +2.65(+0.51%) |
May 18, 2020 | 511.15 | 524.66 | 505.80 | 517.79 | 1,194,911 | +14.40(+2.86%) |
May 15, 2020 | 491.36 | 503.47 | 485.01 | 503.39 | 905,200 | +5.95(+1.20%) |
May 14, 2020 | 499.09 | 502.06 | 489.27 | 497.44 | 831,238 | -0.86(-0.17%) |
May 13, 2020 | 500.99 | 503.00 | 487.67 | 498.30 | 1,078,889 | -3.63(-0.72%) |
May 12, 2020 | 507.31 | 514.59 | 501.37 | 501.93 | 776,036 | -8.81(-1.72%) |
May 11, 2020 | 510.66 | 515.65 | 507.20 | 510.74 | 835,898 | -4.54(-0.88%) |
May 08, 2020 | 521.46 | 521.46 | 513.13 | 515.28 | 607,700 | +1.03(+0.20%) |
May 07, 2020 | 511.81 | 520.00 | 507.61 | 514.25 | 862,882 | +10.29(+2.04%) |
May 06, 2020 | 516.56 | 517.87 | 496.62 | 503.96 | 806,930 | -9.48(-1.85%) |
May 05, 2020 | 517.01 | 518.42 | 508.88 | 513.44 | 939,560 | -2.29(-0.44%) |
May 04, 2020 | 514.12 | 521.80 | 508.87 | 515.73 | 1,153,482 | +6.09(+1.19%) |
May 01, 2020 | 511.00 | 517.90 | 495.51 | 509.64 | 1,671,300 | +14.41(+2.91%) |
Apr 30, 2020 | 492.67 | 511.33 | 490.35 | 495.23 | 2,353,646 | +0.56(+0.11%) |
Apr 29, 2020 | 501.91 | 505.57 | 492.42 | 494.67 | 1,117,049 | -2.49(-0.50%) |
Apr 28, 2020 | 514.73 | 514.73 | 494.33 | 497.16 | 963,942 | -11.28(-2.22%) |
Apr 27, 2020 | 511.81 | 515.63 | 505.78 | 508.44 | 932,979 | -0.11(-0.02%) |
Apr 24, 2020 | 501.53 | 508.86 | 494.11 | 508.55 | 767,800 | +9.43(+1.89%) |
Apr 23, 2020 | 498.50 | 508.06 | 495.61 | 499.12 | 713,804 | +3.04(+0.61%) |
Apr 22, 2020 | 500.39 | 501.35 | 490.24 | 496.08 | 878,328 | +5.30(+1.08%) |
Apr 21, 2020 | 493.38 | 497.59 | 486.77 | 490.78 | 1,178,377 | -7.89(-1.58%) |
Apr 20, 2020 | 495.99 | 506.25 | 490.45 | 498.67 | 947,663 | -0.75(-0.15%) |
Apr 17, 2020 | 504.35 | 509.12 | 486.07 | 499.42 | 1,487,800 | +3.07(+0.62%) |
Apr 16, 2020 | 499.94 | 507.77 | 493.49 | 496.35 | 1,158,444 | +0.03(+0.01%) |
Apr 15, 2020 | 477.71 | 497.98 | 474.54 | 496.32 | 1,041,228 | +6.75(+1.38%) |
Apr 14, 2020 | 473.48 | 495.92 | 473.13 | 489.57 | 1,366,619 | +19.87(+4.23%) |
Apr 13, 2020 | 468.97 | 473.20 | 462.16 | 469.70 | 988,173 | +3.06(+0.66%) |
Apr 09, 2020 | 465.65 | 476.14 | 456.19 | 466.64 | 1,634,200 | +2.71(+0.58%) |
Apr 08, 2020 | 461.62 | 466.14 | 450.97 | 463.93 | 1,070,823 | +12.18(+2.70%) |
Apr 07, 2020 | 472.83 | 475.15 | 449.83 | 451.75 | 1,632,630 | -7.80(-1.70%) |
Apr 06, 2020 | 451.97 | 464.50 | 442.75 | 459.55 | 1,627,396 | +25.75(+5.94%) |
Apr 03, 2020 | 433.24 | 440.62 | 425.99 | 433.80 | 1,027,800 | -1.86(-0.43%) |
Apr 02, 2020 | 420.26 | 436.88 | 418.01 | 435.66 | 1,377,233 | +11.63(+2.74%) |