Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 851.73 | 859.38 | 822.28 | 837.63 | 0 | -18.27(-2.13%) |
Apr 29, 2020 | 853.34 | 871.10 | 837.38 | 855.90 | 0 | +21.23(+2.54%) |
Apr 28, 2020 | 836.37 | 850.53 | 823.46 | 834.67 | 0 | +10.42(+1.26%) |
Apr 27, 2020 | 812.25 | 832.94 | 797.87 | 824.25 | 0 | +9.18(+1.13%) |
Apr 24, 2020 | 817.16 | 828.65 | 797.43 | 815.07 | 0 | +9.87(+1.23%) |
Apr 23, 2020 | 804.76 | 827.38 | 793.62 | 805.20 | 0 | +11.23(+1.41%) |
Apr 22, 2020 | 794.82 | 804.37 | 781.49 | 793.98 | 0 | +18.63(+2.40%) |
Apr 21, 2020 | 767.59 | 789.33 | 757.37 | 775.35 | 0 | -10.50(-1.34%) |
Apr 20, 2020 | 784.54 | 809.98 | 771.52 | 785.85 | 0 | -23.33(-2.88%) |
Apr 17, 2020 | 779.38 | 814.35 | 773.19 | 809.18 | 0 | +44.04(+5.76%) |
Apr 16, 2020 | 778.15 | 785.77 | 754.83 | 765.14 | 0 | -13.86(-1.78%) |
Apr 15, 2020 | 786.24 | 793.98 | 762.87 | 779.00 | 0 | -19.75(-2.47%) |
Apr 14, 2020 | 802.01 | 814.32 | 787.54 | 798.75 | 0 | +5.48(+0.69%) |
Apr 13, 2020 | 812.62 | 818.10 | 780.20 | 793.28 | 0 | -15.42(-1.91%) |
Apr 09, 2020 | 819.40 | 844.57 | 785.57 | 808.70 | 0 | +6.20(+0.77%) |
Apr 08, 2020 | 771.70 | 807.97 | 764.61 | 802.50 | 0 | +38.01(+4.97%) |
Apr 07, 2020 | 790.78 | 803.29 | 760.23 | 764.49 | 0 | +4.47(+0.59%) |
Apr 06, 2020 | 744.12 | 769.12 | 733.14 | 760.02 | 0 | +37.02(+5.12%) |
Apr 03, 2020 | 745.10 | 755.43 | 709.20 | 723.00 | 0 | -17.35(-2.34%) |
Apr 02, 2020 | 715.64 | 764.91 | 702.73 | 740.34 | 0 | +30.86(+4.35%) |
Apr 01, 2020 | 713.73 | 733.15 | 692.87 | 709.48 | 0 | -31.70(-4.28%) |
Mar 31, 2020 | 747.50 | 766.71 | 727.47 | 741.18 | 0 | -4.50(-0.60%) |
Mar 30, 2020 | 727.84 | 756.58 | 713.10 | 745.68 | 0 | +13.92(+1.90%) |
Mar 27, 2020 | 729.82 | 758.85 | 713.16 | 731.77 | 0 | -30.85(-4.04%) |
Mar 26, 2020 | 720.79 | 774.66 | 710.14 | 762.61 | 0 | +45.41(+6.33%) |
Mar 25, 2020 | 695.71 | 748.04 | 674.72 | 717.20 | 0 | +28.66(+4.16%) |
Mar 24, 2020 | 649.18 | 695.12 | 634.62 | 688.54 | 0 | +81.09(+13.35%) |
Mar 23, 2020 | 635.42 | 647.12 | 588.15 | 607.45 | 0 | -36.71(-5.70%) |
Mar 20, 2020 | 682.34 | 694.68 | 625.75 | 644.16 | 0 | -24.86(-3.72%) |
Mar 19, 2020 | 663.61 | 697.04 | 623.90 | 669.02 | 0 | +3.58(+0.54%) |
Mar 18, 2020 | 680.99 | 709.43 | 614.14 | 665.44 | 0 | -62.36(-8.57%) |
Mar 17, 2020 | 701.95 | 750.41 | 672.12 | 727.80 | 0 | +36.66(+5.30%) |
Mar 16, 2020 | 696.09 | 757.75 | 670.63 | 691.15 | 0 | -88.61(-11.36%) |
Mar 13, 2020 | 771.97 | 793.16 | 714.46 | 779.76 | 0 | +49.64(+6.80%) |
Mar 12, 2020 | 748.80 | 779.50 | 704.40 | 730.12 | 0 | -77.18(-9.56%) |
Mar 11, 2020 | 826.60 | 838.03 | 796.05 | 807.30 | 0 | -42.56(-5.01%) |
Mar 10, 2020 | 855.41 | 868.25 | 802.74 | 849.86 | 0 | +34.20(+4.19%) |
Mar 09, 2020 | 827.44 | 865.19 | 795.45 | 815.66 | 0 | -116.19(-12.47%) |
Mar 06, 2020 | 930.16 | 950.24 | 906.16 | 931.86 | 0 | -27.78(-2.90%) |
Mar 05, 2020 | 966.98 | 979.94 | 945.27 | 959.64 | 0 | -32.65(-3.29%) |
Mar 04, 2020 | 972.89 | 997.16 | 960.55 | 992.29 | 0 | +33.44(+3.49%) |
Mar 03, 2020 | 979.95 | 999.49 | 949.47 | 958.85 | 0 | -19.94(-2.04%) |
Mar 02, 2020 | 957.22 | 983.36 | 935.17 | 978.79 | 0 | +31.69(+3.35%) |
Feb 28, 2020 | 920.02 | 955.31 | 902.18 | 947.10 | 0 | +0.04(+0.00%) |
Feb 27, 2020 | 973.18 | 991.47 | 941.77 | 947.05 | 0 | -46.87(-4.72%) |
Feb 26, 2020 | 1017 | 1027 | 991.43 | 993.92 | 0 | -18.29(-1.81%) |
Feb 25, 2020 | 1052 | 1054 | 1006 | 1012 | 0 | -35.91(-3.43%) |
Feb 24, 2020 | 1056 | 1066 | 1042 | 1048 | 0 | -35.12(-3.24%) |
Feb 21, 2020 | 1085 | 1091 | 1074 | 1083 | 0 | -8.55(-0.78%) |
Feb 20, 2020 | 1093 | 1103 | 1083 | 1092 | 0 | -2.55(-0.23%) |
Feb 19, 2020 | 1093 | 1103 | 1086 | 1094 | 0 | +4.71(+0.43%) |
Feb 18, 2020 | 1089 | 1097 | 1081 | 1090 | 0 | -4.71(-0.43%) |
Feb 14, 2020 | 1099 | 1104 | 1087 | 1094 | 0 | -4.47(-0.41%) |
Feb 13, 2020 | 1098 | 1107 | 1090 | 1099 | 0 | -4.13(-0.37%) |
Feb 12, 2020 | 1101 | 1110 | 1093 | 1103 | 0 | +9.59(+0.88%) |
Feb 11, 2020 | 1096 | 1102 | 1087 | 1093 | 0 | +7.03(+0.65%) |
Feb 10, 2020 | 1085 | 1091 | 1076 | 1086 | 0 | -2.31(-0.21%) |
Feb 07, 2020 | 1092 | 1098 | 1083 | 1089 | 0 | -8.14(-0.74%) |
Feb 06, 2020 | 1106 | 1109 | 1092 | 1097 | 0 | -5.78(-0.52%) |
Feb 05, 2020 | 1088 | 1107 | 1083 | 1103 | 0 | +26.17(+2.43%) |
Feb 04, 2020 | 1084 | 1094 | 1071 | 1076 | 0 | +3.86(+0.36%) |