Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 572.92 | 574.90 | 554.38 | 563.75 | 33,077 | -14.04(-2.43%) |
May 28, 2020 | 567.22 | 587.41 | 552.80 | 577.78 | 48,662 | +12.81(+2.27%) |
May 27, 2020 | 567.68 | 569.87 | 548.51 | 564.98 | 29,015 | -0.21(-0.04%) |
May 26, 2020 | 570.26 | 577.80 | 558.78 | 565.19 | 24,690 | +11.32(+2.04%) |
May 22, 2020 | 557.60 | 578.60 | 544.22 | 553.87 | 37,342 | -2.33(-0.42%) |
May 21, 2020 | 565.29 | 571.93 | 544.64 | 556.20 | 30,486 | -6.03(-1.07%) |
May 20, 2020 | 539.65 | 564.33 | 533.61 | 562.23 | 42,304 | +32.64(+6.16%) |
May 19, 2020 | 533.46 | 540.30 | 522.98 | 529.59 | 17,439 | -2.40(-0.45%) |
May 18, 2020 | 524.34 | 549.91 | 522.67 | 531.99 | 36,157 | +27.89(+5.53%) |
May 15, 2020 | 499.92 | 514.83 | 497.52 | 504.10 | 17,474 | +4.21(+0.84%) |
May 14, 2020 | 491.17 | 503.28 | 479.73 | 499.89 | 27,633 | +7.94(+1.61%) |
May 13, 2020 | 500.33 | 509.77 | 483.58 | 491.95 | 30,514 | -11.82(-2.35%) |
May 12, 2020 | 509.52 | 513.72 | 494.05 | 503.77 | 21,490 | +3.67(+0.73%) |
May 11, 2020 | 498.96 | 508.38 | 491.03 | 500.10 | 22,473 | -1.31(-0.26%) |
May 08, 2020 | 480.69 | 502.23 | 480.69 | 501.41 | 23,195 | +27.42(+5.78%) |
May 07, 2020 | 478.78 | 495.11 | 468.92 | 473.99 | 39,225 | +1.84(+0.39%) |
May 06, 2020 | 490.31 | 490.31 | 466.27 | 472.15 | 43,710 | -24.05(-4.85%) |
May 05, 2020 | 516.61 | 538.37 | 489.79 | 496.21 | 41,258 | -16.53(-3.22%) |
May 04, 2020 | 472.14 | 527.63 | 472.14 | 512.74 | 62,759 | +24.10(+4.93%) |
May 01, 2020 | 495.11 | 511.46 | 474.36 | 488.63 | 51,488 | -59.02(-10.78%) |
Apr 30, 2020 | 538.38 | 562.00 | 516.82 | 547.65 | 73,795 | +9.23(+1.71%) |
Apr 29, 2020 | 516.97 | 552.70 | 511.46 | 538.42 | 30,684 | +38.94(+7.80%) |
Apr 28, 2020 | 504.03 | 504.73 | 479.84 | 499.49 | 24,600 | +5.37(+1.09%) |
Apr 27, 2020 | 481.56 | 502.17 | 450.99 | 494.11 | 40,146 | +14.56(+3.04%) |
Apr 24, 2020 | 478.07 | 520.02 | 461.93 | 479.56 | 59,393 | +4.91(+1.04%) |
Apr 23, 2020 | 491.27 | 510.63 | 473.43 | 474.64 | 51,663 | -5.34(-1.11%) |
Apr 22, 2020 | 473.49 | 490.30 | 461.27 | 479.98 | 37,564 | +34.71(+7.79%) |
Apr 21, 2020 | 463.92 | 471.08 | 437.44 | 445.27 | 76,878 | -37.82(-7.83%) |
Apr 20, 2020 | 461.75 | 486.40 | 460.37 | 483.10 | 140,314 | -9.73(-1.97%) |
Apr 17, 2020 | 497.62 | 499.92 | 470.68 | 492.82 | 36,301 | +2.94(+0.60%) |
Apr 16, 2020 | 497.33 | 504.19 | 478.77 | 489.88 | 78,764 | -5.25(-1.06%) |
Apr 15, 2020 | 490.31 | 495.13 | 471.09 | 495.13 | 55,877 | -19.72(-3.83%) |
Apr 14, 2020 | 504.73 | 518.07 | 495.46 | 514.85 | 78,681 | +19.64(+3.97%) |
Apr 13, 2020 | 495.19 | 499.93 | 471.10 | 495.21 | 81,251 | +1.79(+0.36%) |
Apr 09, 2020 | 445.91 | 539.89 | 445.26 | 493.42 | 176,932 | +40.58(+8.96%) |
Apr 08, 2020 | 438.00 | 470.59 | 423.76 | 452.84 | 184,733 | +13.45(+3.06%) |
Apr 07, 2020 | 471.08 | 479.76 | 428.64 | 439.39 | 189,939 | -17.29(-3.79%) |
Apr 06, 2020 | 443.78 | 460.13 | 436.44 | 456.69 | 58,353 | +16.50(+3.75%) |
Apr 03, 2020 | 408.59 | 447.04 | 408.59 | 440.19 | 71,875 | +34.42(+8.48%) |
Apr 02, 2020 | 373.96 | 442.09 | 365.52 | 405.77 | 80,181 | +43.79(+12.10%) |
Apr 01, 2020 | 350.92 | 369.93 | 331.68 | 361.98 | 65,360 | -3.36(-0.92%) |
Mar 31, 2020 | 382.83 | 384.55 | 360.52 | 365.34 | 66,406 | -9.62(-2.57%) |
Mar 30, 2020 | 360.54 | 384.55 | 344.18 | 374.96 | 73,753 | +10.31(+2.83%) |
Mar 27, 2020 | 350.90 | 364.65 | 312.46 | 364.65 | 66,154 | +8.93(+2.51%) |
Mar 26, 2020 | 360.52 | 382.77 | 349.45 | 355.72 | 63,353 | -4.80(-1.33%) |
Mar 25, 2020 | 365.68 | 389.13 | 333.59 | 360.52 | 57,530 | -13.40(-3.58%) |
Mar 24, 2020 | 314.30 | 374.83 | 308.40 | 373.92 | 77,544 | +77.49(+26.14%) |
Mar 23, 2020 | 334.43 | 334.43 | 283.65 | 296.43 | 62,510 | -42.80(-12.62%) |
Mar 20, 2020 | 345.21 | 358.08 | 326.90 | 339.23 | 56,481 | -1.17(-0.34%) |
Mar 19, 2020 | 301.52 | 356.97 | 289.76 | 340.41 | 61,872 | +41.47(+13.87%) |
Mar 18, 2020 | 336.48 | 342.58 | 283.99 | 298.93 | 82,234 | -55.11(-15.56%) |
Mar 17, 2020 | 398.16 | 405.69 | 342.43 | 354.04 | 95,291 | -40.14(-10.18%) |
Mar 16, 2020 | 394.17 | 447.85 | 363.72 | 394.18 | 76,680 | -25.85(-6.15%) |
Mar 13, 2020 | 413.48 | 435.00 | 398.98 | 420.03 | 60,225 | +25.85(+6.56%) |
Mar 12, 2020 | 402.49 | 410.64 | 374.94 | 394.18 | 87,270 | -45.19(-10.28%) |
Mar 11, 2020 | 475.88 | 485.50 | 437.07 | 439.36 | 51,744 | -67.29(-13.28%) |
Mar 10, 2020 | 469.79 | 513.69 | 441.27 | 506.65 | 84,047 | +57.48(+12.80%) |
Mar 09, 2020 | 519.15 | 519.15 | 442.69 | 449.17 | 100,227 | -148.81(-24.89%) |
Mar 06, 2020 | 612.17 | 614.03 | 586.44 | 597.98 | 43,374 | -17.12(-2.78%) |
Mar 05, 2020 | 617.61 | 630.16 | 610.88 | 615.10 | 25,189 | -16.22(-2.57%) |
Mar 04, 2020 | 642.26 | 654.00 | 628.66 | 631.32 | 16,990 | +1.90(+0.30%) |
Mar 03, 2020 | 654.94 | 654.94 | 618.40 | 629.42 | 16,998 | -18.40(-2.84%) |