Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 483.23 | 494.10 | 483.23 | 492.39 | 1,179,137 | +10.15(+2.11%) |
Jun 29, 2020 | 488.69 | 489.20 | 480.53 | 482.24 | 855,675 | -1.79(-0.37%) |
Jun 26, 2020 | 490.60 | 492.69 | 478.40 | 484.03 | 1,290,310 | -10.97(-2.22%) |
Jun 25, 2020 | 486.67 | 498.10 | 482.12 | 495.00 | 788,896 | +7.60(+1.56%) |
Jun 24, 2020 | 496.51 | 499.46 | 485.28 | 487.39 | 959,986 | -14.55(-2.90%) |
Jun 23, 2020 | 506.79 | 508.59 | 500.64 | 501.94 | 669,545 | +1.30(+0.26%) |
Jun 22, 2020 | 498.43 | 505.49 | 496.46 | 500.64 | 528,854 | -1.95(-0.39%) |
Jun 19, 2020 | 513.10 | 513.10 | 494.89 | 502.60 | 2,071,878 | -1.27(-0.25%) |
Jun 18, 2020 | 497.62 | 505.29 | 496.41 | 503.86 | 587,611 | +1.39(+0.28%) |
Jun 17, 2020 | 502.23 | 508.14 | 500.27 | 502.47 | 778,558 | +4.37(+0.88%) |
Jun 16, 2020 | 505.79 | 505.79 | 488.10 | 498.10 | 913,707 | +6.67(+1.36%) |
Jun 15, 2020 | 468.99 | 497.37 | 466.71 | 491.43 | 1,373,479 | +14.47(+3.03%) |
Jun 12, 2020 | 487.24 | 487.90 | 467.06 | 476.96 | 1,177,379 | +1.66(+0.35%) |
Jun 11, 2020 | 492.37 | 496.53 | 471.62 | 475.30 | 1,382,185 | -29.73(-5.89%) |
Jun 10, 2020 | 506.29 | 513.65 | 502.83 | 505.03 | 861,451 | +0.00(+0.00%) |
Jun 09, 2020 | 495.90 | 509.05 | 494.98 | 505.03 | 941,374 | +0.66(+0.13%) |
Jun 08, 2020 | 504.27 | 508.53 | 498.24 | 504.37 | 1,252,464 | +0.72(+0.14%) |
Jun 05, 2020 | 504.98 | 508.68 | 499.20 | 503.65 | 1,588,992 | +9.36(+1.89%) |
Jun 04, 2020 | 490.43 | 496.05 | 488.69 | 494.29 | 1,009,352 | +1.91(+0.39%) |
Jun 03, 2020 | 494.44 | 496.19 | 487.97 | 492.38 | 1,191,859 | +5.73(+1.18%) |
Jun 02, 2020 | 489.40 | 492.43 | 484.04 | 486.65 | 942,250 | +2.80(+0.58%) |
Jun 01, 2020 | 474.66 | 488.24 | 473.52 | 483.86 | 743,221 | +8.62(+1.81%) |
May 29, 2020 | 477.08 | 480.50 | 467.96 | 475.24 | 1,289,797 | -7.37(-1.53%) |
May 28, 2020 | 493.07 | 494.44 | 480.96 | 482.61 | 1,260,148 | +0.40(+0.08%) |
May 27, 2020 | 482.08 | 483.07 | 472.26 | 482.21 | 1,314,942 | +11.48(+2.44%) |
May 26, 2020 | 471.96 | 476.59 | 468.74 | 470.73 | 1,183,900 | +9.29(+2.01%) |
May 22, 2020 | 454.88 | 461.69 | 452.19 | 461.44 | 703,799 | +4.31(+0.94%) |
May 21, 2020 | 457.35 | 458.15 | 453.22 | 457.14 | 1,121,134 | -0.21(-0.05%) |
May 20, 2020 | 458.08 | 461.18 | 452.60 | 457.35 | 1,664,968 | +6.78(+1.50%) |
May 19, 2020 | 460.69 | 463.50 | 448.44 | 450.57 | 2,335,748 | -13.69(-2.95%) |
May 18, 2020 | 466.57 | 475.36 | 462.61 | 464.26 | 6,215,035 | +2.43(+0.53%) |
May 15, 2020 | 444.99 | 463.50 | 440.97 | 461.83 | 6,626,412 | +13.96(+3.12%) |
May 14, 2020 | 432.41 | 449.62 | 423.82 | 447.87 | 13,129,000 | +11.15(+2.55%) |
May 13, 2020 | 413.52 | 442.10 | 410.38 | 436.72 | 10,752,340 | +28.19(+6.90%) |
May 12, 2020 | 425.06 | 425.52 | 405.75 | 408.53 | 3,890,533 | -34.76(-7.84%) |
May 11, 2020 | 442.54 | 446.95 | 439.28 | 443.30 | 772,116 | -5.10(-1.14%) |
May 08, 2020 | 454.46 | 454.88 | 446.45 | 448.39 | 501,013 | +1.25(+0.28%) |
May 07, 2020 | 444.88 | 452.01 | 443.49 | 447.14 | 597,439 | +12.58(+2.89%) |
May 06, 2020 | 440.26 | 442.02 | 428.52 | 434.57 | 579,387 | -1.88(-0.43%) |
May 05, 2020 | 438.80 | 443.85 | 435.89 | 436.44 | 584,968 | +3.58(+0.83%) |
May 04, 2020 | 430.61 | 434.85 | 425.31 | 432.87 | 706,239 | -2.38(-0.55%) |
May 01, 2020 | 441.78 | 442.72 | 434.34 | 435.25 | 585,442 | -16.07(-3.56%) |
Apr 30, 2020 | 450.60 | 456.63 | 447.52 | 451.32 | 645,545 | -8.41(-1.83%) |
Apr 29, 2020 | 459.08 | 463.87 | 450.01 | 459.73 | 709,651 | +12.24(+2.74%) |
Apr 28, 2020 | 456.74 | 459.19 | 444.78 | 447.48 | 729,379 | +1.01(+0.23%) |
Apr 27, 2020 | 432.47 | 447.83 | 428.87 | 446.48 | 682,902 | +19.34(+4.53%) |
Apr 24, 2020 | 427.94 | 427.94 | 422.20 | 427.14 | 575,764 | +3.54(+0.84%) |
Apr 23, 2020 | 432.70 | 435.79 | 421.90 | 423.60 | 569,919 | -8.81(-2.04%) |
Apr 22, 2020 | 435.39 | 438.59 | 427.50 | 432.41 | 937,463 | +5.96(+1.40%) |
Apr 21, 2020 | 413.59 | 429.37 | 407.53 | 426.45 | 1,335,675 | +3.21(+0.76%) |
Apr 20, 2020 | 420.58 | 427.23 | 417.26 | 423.24 | 655,795 | -5.46(-1.27%) |
Apr 17, 2020 | 428.20 | 435.73 | 421.94 | 428.70 | 1,087,011 | +16.07(+3.90%) |
Apr 16, 2020 | 400.22 | 416.09 | 399.90 | 412.62 | 849,650 | +14.31(+3.59%) |
Apr 15, 2020 | 397.79 | 405.44 | 395.55 | 398.31 | 656,889 | -13.45(-3.27%) |
Apr 14, 2020 | 419.63 | 420.71 | 410.37 | 411.76 | 629,930 | +5.07(+1.25%) |
Apr 13, 2020 | 421.50 | 422.74 | 403.87 | 406.69 | 766,553 | -17.11(-4.04%) |
Apr 09, 2020 | 413.53 | 430.33 | 412.12 | 423.80 | 1,284,347 | +18.38(+4.53%) |
Apr 08, 2020 | 400.77 | 409.61 | 397.01 | 405.41 | 859,040 | +7.06(+1.77%) |
Apr 07, 2020 | 421.62 | 421.68 | 397.33 | 398.36 | 924,603 | -5.75(-1.42%) |
Apr 06, 2020 | 397.36 | 407.22 | 389.62 | 404.11 | 1,065,583 | +28.27(+7.52%) |
Apr 03, 2020 | 383.60 | 389.24 | 369.51 | 375.84 | 681,440 | -7.60(-1.98%) |
Apr 02, 2020 | 366.94 | 390.04 | 365.16 | 383.44 | 722,272 | +15.27(+4.15%) |