Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 541.10 | 566.00 | 540.00 | 564.73 | 167,500 | +22.05(+4.06%) |
May 28, 2020 | 531.74 | 547.99 | 528.52 | 542.68 | 176,103 | +4.98(+0.93%) |
May 27, 2020 | 532.61 | 539.08 | 505.02 | 537.70 | 126,607 | +9.14(+1.73%) |
May 26, 2020 | 525.00 | 537.61 | 518.99 | 528.56 | 94,994 | +8.37(+1.61%) |
May 22, 2020 | 515.77 | 520.42 | 513.21 | 520.19 | 58,600 | +6.46(+1.26%) |
May 21, 2020 | 529.99 | 533.59 | 510.10 | 513.73 | 121,645 | -10.98(-2.09%) |
May 20, 2020 | 520.01 | 529.87 | 520.01 | 524.71 | 90,640 | +5.42(+1.04%) |
May 19, 2020 | 499.37 | 526.87 | 499.37 | 519.29 | 114,864 | +20.06(+4.02%) |
May 18, 2020 | 508.27 | 523.55 | 493.66 | 499.23 | 134,738 | -0.72(-0.14%) |
May 15, 2020 | 502.45 | 515.56 | 498.15 | 499.95 | 127,100 | -4.05(-0.80%) |
May 14, 2020 | 476.97 | 505.57 | 476.97 | 504.00 | 208,704 | +19.54(+4.03%) |
May 13, 2020 | 485.24 | 486.22 | 479.25 | 484.46 | 93,035 | +0.02(+0.00%) |
May 12, 2020 | 480.75 | 497.85 | 480.75 | 484.44 | 122,874 | +3.31(+0.69%) |
May 11, 2020 | 481.80 | 484.15 | 470.66 | 481.13 | 181,216 | -1.09(-0.23%) |
May 08, 2020 | 485.00 | 497.33 | 479.23 | 482.22 | 149,300 | +4.86(+1.02%) |
May 07, 2020 | 493.05 | 493.69 | 473.78 | 477.36 | 103,815 | -9.38(-1.93%) |
May 06, 2020 | 487.00 | 498.31 | 483.65 | 486.74 | 159,042 | +1.24(+0.26%) |
May 05, 2020 | 469.31 | 487.98 | 469.27 | 485.50 | 199,295 | +15.86(+3.38%) |
May 04, 2020 | 454.63 | 469.81 | 452.45 | 469.64 | 141,526 | +8.68(+1.88%) |
May 01, 2020 | 459.36 | 469.95 | 456.68 | 460.96 | 146,500 | -5.55(-1.19%) |
Apr 30, 2020 | 458.00 | 471.00 | 458.00 | 466.51 | 141,330 | -0.07(-0.02%) |
Apr 29, 2020 | 462.67 | 474.94 | 457.29 | 466.58 | 175,715 | +7.44(+1.62%) |
Apr 28, 2020 | 463.05 | 467.39 | 454.34 | 459.14 | 186,739 | +2.04(+0.45%) |
Apr 27, 2020 | 444.00 | 464.42 | 436.70 | 457.10 | 307,699 | +18.18(+4.14%) |
Apr 24, 2020 | 434.78 | 439.42 | 428.44 | 438.92 | 240,700 | +4.14(+0.95%) |
Apr 23, 2020 | 400.00 | 438.00 | 394.50 | 434.78 | 381,413 | +8.45(+1.98%) |
Apr 22, 2020 | 421.26 | 431.52 | 410.46 | 426.33 | 151,730 | +15.77(+3.84%) |
Apr 21, 2020 | 406.37 | 422.83 | 405.90 | 410.56 | 90,115 | -3.06(-0.74%) |
Apr 20, 2020 | 405.16 | 422.10 | 400.66 | 413.62 | 119,493 | +9.82(+2.43%) |
Apr 17, 2020 | 420.97 | 422.00 | 402.89 | 403.80 | 139,600 | -10.01(-2.42%) |
Apr 16, 2020 | 418.25 | 430.69 | 410.02 | 413.81 | 134,778 | -5.34(-1.27%) |
Apr 15, 2020 | 406.14 | 425.00 | 404.90 | 419.15 | 136,588 | +4.60(+1.11%) |
Apr 14, 2020 | 393.04 | 416.23 | 393.04 | 414.55 | 107,040 | +28.21(+7.30%) |
Apr 13, 2020 | 389.23 | 398.61 | 383.14 | 386.34 | 99,274 | -10.30(-2.60%) |
Apr 09, 2020 | 398.09 | 408.99 | 388.20 | 396.64 | 116,300 | -0.48(-0.12%) |
Apr 08, 2020 | 371.63 | 401.97 | 365.78 | 397.12 | 147,924 | +30.80(+8.41%) |
Apr 07, 2020 | 369.50 | 378.62 | 362.03 | 366.32 | 96,525 | +3.78(+1.04%) |
Apr 06, 2020 | 368.46 | 369.74 | 357.51 | 362.54 | 104,360 | +5.10(+1.43%) |
Apr 03, 2020 | 362.62 | 371.97 | 349.11 | 357.44 | 78,900 | -6.39(-1.76%) |
Apr 02, 2020 | 358.56 | 371.37 | 351.68 | 363.83 | 128,799 | -0.56(-0.15%) |
Apr 01, 2020 | 356.40 | 370.34 | 349.15 | 364.39 | 169,248 | -3.17(-0.86%) |
Mar 31, 2020 | 361.51 | 375.20 | 359.52 | 367.56 | 155,331 | +3.22(+0.88%) |
Mar 30, 2020 | 355.00 | 365.00 | 346.70 | 364.34 | 99,044 | +9.42(+2.65%) |
Mar 27, 2020 | 342.61 | 373.19 | 338.57 | 354.92 | 147,300 | +0.02(+0.01%) |
Mar 26, 2020 | 347.99 | 357.98 | 343.55 | 354.90 | 154,735 | +10.95(+3.18%) |
Mar 25, 2020 | 341.34 | 356.74 | 325.19 | 343.95 | 179,387 | +0.04(+0.01%) |
Mar 24, 2020 | 332.86 | 348.00 | 330.00 | 343.91 | 150,298 | +21.98(+6.83%) |
Mar 23, 2020 | 306.46 | 327.92 | 296.73 | 321.93 | 279,039 | +15.47(+5.05%) |
Mar 20, 2020 | 318.71 | 324.17 | 300.42 | 306.46 | 219,400 | -12.62(-3.96%) |
Mar 19, 2020 | 318.06 | 341.73 | 310.98 | 319.08 | 199,687 | -2.64(-0.82%) |
Mar 18, 2020 | 325.01 | 349.99 | 312.61 | 321.72 | 170,036 | -26.12(-7.51%) |
Mar 17, 2020 | 314.12 | 349.65 | 304.04 | 347.84 | 206,111 | +41.54(+13.56%) |
Mar 16, 2020 | 319.00 | 324.97 | 290.02 | 306.30 | 266,127 | -48.65(-13.71%) |
Mar 13, 2020 | 325.07 | 356.94 | 300.03 | 354.95 | 251,400 | +42.28(+13.52%) |
Mar 12, 2020 | 315.77 | 326.24 | 298.35 | 312.67 | 214,666 | -28.44(-8.34%) |
Mar 11, 2020 | 358.17 | 359.82 | 335.37 | 341.11 | 137,479 | -25.80(-7.03%) |
Mar 10, 2020 | 351.88 | 367.14 | 346.56 | 366.91 | 173,502 | +19.70(+5.67%) |
Mar 09, 2020 | 371.51 | 371.51 | 345.97 | 347.21 | 207,805 | -37.72(-9.80%) |
Mar 06, 2020 | 388.91 | 394.80 | 375.25 | 384.93 | 162,000 | -8.98(-2.28%) |
Mar 05, 2020 | 378.02 | 402.20 | 373.66 | 393.91 | 199,585 | +8.90(+2.31%) |
Mar 04, 2020 | 375.52 | 385.40 | 368.50 | 385.01 | 154,427 | +13.42(+3.61%) |
Mar 03, 2020 | 363.73 | 379.66 | 361.88 | 371.59 | 292,889 | +7.79(+2.14%) |