Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 743.50 | 751.08 | 734.03 | 746.17 | 0 | -2.19(-0.29%) |
May 28, 2020 | 760.07 | 767.67 | 740.25 | 748.36 | 0 | -5.70(-0.76%) |
May 27, 2020 | 744.79 | 758.13 | 736.98 | 754.06 | 0 | +20.82(+2.84%) |
May 26, 2020 | 735.60 | 743.29 | 727.17 | 733.24 | 0 | +18.07(+2.53%) |
May 22, 2020 | 713.94 | 717.56 | 706.71 | 715.16 | 0 | +0.33(+0.05%) |
May 21, 2020 | 715.62 | 722.55 | 708.44 | 714.84 | 0 | -6.03(-0.84%) |
May 20, 2020 | 721.24 | 727.17 | 716.15 | 720.87 | 0 | +7.54(+1.06%) |
May 19, 2020 | 718.84 | 726.94 | 708.36 | 713.32 | 0 | -6.36(-0.88%) |
May 18, 2020 | 707.09 | 730.77 | 700.32 | 719.68 | 0 | +28.67(+4.15%) |
May 15, 2020 | 683.35 | 696.05 | 676.85 | 691.01 | 0 | +3.12(+0.45%) |
May 14, 2020 | 681.18 | 692.88 | 669.30 | 687.89 | 0 | +0.48(+0.07%) |
May 13, 2020 | 698.17 | 703.13 | 676.25 | 687.42 | 0 | -13.02(-1.86%) |
May 12, 2020 | 714.19 | 719.87 | 699.61 | 700.44 | 0 | -13.14(-1.84%) |
May 11, 2020 | 715.70 | 719.66 | 707.86 | 713.58 | 0 | -4.62(-0.64%) |
May 08, 2020 | 716.37 | 726.14 | 710.51 | 718.20 | 0 | +7.70(+1.08%) |
May 07, 2020 | 706.88 | 719.64 | 699.58 | 710.49 | 0 | +3.32(+0.47%) |
May 06, 2020 | 716.29 | 721.88 | 705.06 | 707.17 | 0 | -5.90(-0.83%) |
May 05, 2020 | 714.20 | 725.83 | 707.40 | 713.07 | 0 | +4.13(+0.58%) |
May 04, 2020 | 711.61 | 712.98 | 701.02 | 708.94 | 0 | -5.80(-0.81%) |
May 01, 2020 | 720.72 | 724.61 | 709.64 | 714.74 | 0 | -14.26(-1.96%) |
Apr 30, 2020 | 731.23 | 740.74 | 721.18 | 729.00 | 0 | -8.73(-1.18%) |
Apr 29, 2020 | 738.32 | 751.20 | 730.62 | 737.74 | 0 | -1.97(-0.27%) |
Apr 28, 2020 | 747.44 | 759.64 | 729.84 | 739.71 | 0 | +3.64(+0.49%) |
Apr 27, 2020 | 722.20 | 738.95 | 720.63 | 736.07 | 0 | +19.09(+2.66%) |
Apr 24, 2020 | 714.72 | 725.14 | 706.37 | 716.98 | 0 | +5.68(+0.80%) |
Apr 23, 2020 | 712.27 | 725.16 | 707.78 | 711.29 | 0 | +4.62(+0.65%) |
Apr 22, 2020 | 702.22 | 712.98 | 695.60 | 706.67 | 0 | +11.48(+1.65%) |
Apr 21, 2020 | 694.10 | 701.52 | 687.25 | 695.20 | 0 | -8.29(-1.18%) |
Apr 20, 2020 | 707.46 | 716.44 | 699.87 | 703.48 | 0 | -11.81(-1.65%) |
Apr 17, 2020 | 711.92 | 724.10 | 699.94 | 715.29 | 0 | +17.42(+2.50%) |
Apr 16, 2020 | 700.70 | 708.74 | 691.14 | 697.87 | 0 | -2.52(-0.36%) |
Apr 15, 2020 | 704.23 | 711.75 | 691.45 | 700.40 | 0 | -15.83(-2.21%) |
Apr 14, 2020 | 719.52 | 727.87 | 703.54 | 716.23 | 0 | +10.99(+1.56%) |
Apr 13, 2020 | 710.17 | 715.14 | 694.16 | 705.24 | 0 | -6.68(-0.94%) |
Apr 09, 2020 | 713.58 | 724.09 | 704.26 | 711.92 | 0 | +0.36(+0.05%) |
Apr 08, 2020 | 698.46 | 717.03 | 688.89 | 711.56 | 0 | +19.64(+2.84%) |
Apr 07, 2020 | 718.05 | 725.82 | 689.94 | 691.91 | 0 | -1.72(-0.25%) |
Apr 06, 2020 | 683.35 | 697.42 | 676.75 | 693.63 | 0 | +31.86(+4.81%) |
Apr 03, 2020 | 669.70 | 676.83 | 655.95 | 661.77 | 0 | -10.34(-1.54%) |
Apr 02, 2020 | 661.58 | 693.15 | 648.06 | 672.11 | 0 | +6.48(+0.97%) |
Apr 01, 2020 | 675.99 | 690.82 | 656.66 | 665.63 | 0 | -40.56(-5.74%) |
Mar 31, 2020 | 710.42 | 727.56 | 698.41 | 706.19 | 0 | -13.84(-1.92%) |
Mar 30, 2020 | 699.88 | 725.47 | 686.10 | 720.03 | 0 | +14.95(+2.12%) |
Mar 27, 2020 | 700.76 | 729.25 | 691.92 | 705.08 | 0 | -26.83(-3.67%) |
Mar 26, 2020 | 689.60 | 737.41 | 684.52 | 731.91 | 0 | +41.36(+5.99%) |
Mar 25, 2020 | 665.12 | 718.30 | 643.75 | 690.54 | 0 | +28.24(+4.26%) |
Mar 24, 2020 | 623.20 | 671.07 | 615.69 | 662.30 | 0 | +68.82(+11.60%) |
Mar 23, 2020 | 638.32 | 648.29 | 577.89 | 593.48 | 0 | -36.12(-5.74%) |
Mar 20, 2020 | 655.83 | 676.88 | 601.39 | 629.61 | 0 | -16.30(-2.52%) |
Mar 19, 2020 | 636.93 | 668.59 | 606.90 | 645.90 | 0 | +3.58(+0.56%) |
Mar 18, 2020 | 639.57 | 669.74 | 591.59 | 642.32 | 0 | -38.08(-5.60%) |
Mar 17, 2020 | 666.17 | 694.15 | 632.16 | 680.40 | 0 | +22.14(+3.36%) |
Mar 16, 2020 | 670.14 | 699.68 | 645.84 | 658.26 | 0 | -81.48(-11.01%) |
Mar 13, 2020 | 736.86 | 753.25 | 682.28 | 739.74 | 0 | +45.83(+6.60%) |
Mar 12, 2020 | 692.44 | 736.09 | 663.98 | 693.91 | 0 | -63.29(-8.36%) |
Mar 11, 2020 | 786.40 | 789.67 | 750.00 | 757.20 | 0 | -47.33(-5.88%) |
Mar 10, 2020 | 798.85 | 812.04 | 762.08 | 804.53 | 0 | +34.82(+4.52%) |
Mar 09, 2020 | 774.39 | 796.25 | 755.68 | 769.72 | 0 | -63.83(-7.66%) |
Mar 06, 2020 | 822.06 | 843.78 | 805.44 | 833.54 | 0 | -11.85(-1.40%) |
Mar 05, 2020 | 872.60 | 880.60 | 835.15 | 845.39 | 0 | -49.89(-5.57%) |
Mar 04, 2020 | 874.08 | 899.94 | 861.51 | 895.28 | 0 | +36.20(+4.21%) |
Mar 03, 2020 | 883.07 | 900.34 | 849.77 | 859.08 | 0 | -21.33(-2.42%) |