Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 653.09 | 656.18 | 642.02 | 653.51 | 628,981 | +4.01(+0.62%) |
May 28, 2020 | 638.56 | 650.86 | 633.94 | 649.50 | 471,006 | +16.68(+2.64%) |
May 27, 2020 | 624.40 | 633.57 | 605.67 | 632.81 | 592,875 | +16.42(+2.66%) |
May 26, 2020 | 638.02 | 641.67 | 615.06 | 616.39 | 611,952 | -11.25(-1.79%) |
May 22, 2020 | 602.43 | 628.95 | 601.32 | 627.64 | 536,961 | +24.00(+3.98%) |
May 21, 2020 | 608.89 | 612.42 | 598.99 | 603.64 | 546,937 | -10.38(-1.69%) |
May 20, 2020 | 612.21 | 614.71 | 606.17 | 614.02 | 630,019 | +5.01(+0.82%) |
May 19, 2020 | 621.07 | 627.61 | 608.13 | 609.01 | 486,409 | -8.98(-1.45%) |
May 18, 2020 | 635.13 | 635.13 | 615.20 | 617.99 | 628,707 | +3.47(+0.56%) |
May 15, 2020 | 612.86 | 617.97 | 603.25 | 614.52 | 605,043 | -0.56(-0.09%) |
May 14, 2020 | 634.08 | 636.46 | 602.62 | 615.08 | 858,026 | -18.23(-2.88%) |
May 13, 2020 | 619.02 | 640.34 | 618.81 | 633.31 | 1,684,867 | +14.13(+2.28%) |
May 12, 2020 | 623.71 | 630.98 | 615.77 | 619.18 | 1,637,021 | -13.39(-2.12%) |
May 11, 2020 | 627.41 | 640.86 | 625.52 | 632.57 | 598,992 | -0.15(-0.02%) |
May 08, 2020 | 634.33 | 640.96 | 626.36 | 632.72 | 470,958 | +2.63(+0.42%) |
May 07, 2020 | 617.65 | 633.64 | 612.04 | 630.09 | 710,798 | -8.26(-1.29%) |
May 06, 2020 | 634.82 | 654.17 | 634.67 | 638.34 | 416,165 | -2.05(-0.32%) |
May 05, 2020 | 643.18 | 646.19 | 627.45 | 640.39 | 344,673 | +9.72(+1.54%) |
May 04, 2020 | 619.98 | 631.63 | 616.63 | 630.67 | 552,171 | +4.78(+0.76%) |
May 01, 2020 | 625.42 | 635.26 | 620.66 | 625.90 | 371,600 | -4.06(-0.64%) |
Apr 30, 2020 | 630.37 | 640.55 | 619.29 | 629.96 | 806,019 | -3.84(-0.61%) |
Apr 29, 2020 | 639.57 | 642.64 | 627.06 | 633.80 | 649,261 | -4.14(-0.65%) |
Apr 28, 2020 | 665.79 | 667.79 | 636.57 | 637.94 | 401,140 | -17.02(-2.60%) |
Apr 27, 2020 | 645.51 | 659.64 | 639.32 | 654.96 | 374,902 | +15.77(+2.47%) |
Apr 24, 2020 | 639.55 | 643.34 | 627.82 | 639.19 | 492,824 | -0.36(-0.06%) |
Apr 23, 2020 | 637.83 | 652.15 | 635.38 | 639.55 | 409,908 | +0.65(+0.10%) |
Apr 22, 2020 | 634.35 | 651.91 | 628.09 | 638.90 | 465,148 | +11.75(+1.87%) |
Apr 21, 2020 | 614.29 | 635.45 | 611.06 | 627.16 | 450,947 | +1.35(+0.22%) |
Apr 20, 2020 | 638.16 | 640.96 | 621.18 | 625.80 | 556,774 | -22.58(-3.48%) |
Apr 17, 2020 | 636.16 | 650.10 | 624.45 | 648.38 | 538,698 | +11.39(+1.79%) |
Apr 16, 2020 | 614.87 | 641.90 | 614.87 | 636.99 | 559,135 | +6.73(+1.07%) |
Apr 15, 2020 | 632.34 | 639.28 | 620.90 | 630.26 | 387,035 | -12.46(-1.94%) |
Apr 14, 2020 | 631.97 | 649.24 | 626.79 | 642.73 | 589,273 | +29.58(+4.82%) |
Apr 13, 2020 | 635.93 | 635.93 | 601.55 | 613.15 | 579,814 | -27.76(-4.33%) |
Apr 09, 2020 | 622.20 | 646.22 | 621.57 | 640.91 | 969,249 | +21.16(+3.41%) |
Apr 08, 2020 | 582.21 | 623.92 | 579.90 | 619.75 | 572,043 | +37.92(+6.52%) |
Apr 07, 2020 | 633.43 | 634.12 | 580.06 | 581.83 | 665,921 | -26.68(-4.39%) |
Apr 06, 2020 | 596.91 | 614.82 | 587.78 | 608.51 | 749,030 | +25.68(+4.41%) |
Apr 03, 2020 | 584.34 | 593.58 | 563.91 | 582.83 | 597,112 | -1.36(-0.23%) |
Apr 02, 2020 | 554.93 | 586.89 | 551.12 | 584.19 | 859,076 | +28.63(+5.15%) |
Apr 01, 2020 | 567.43 | 578.45 | 541.78 | 555.56 | 766,110 | -27.16(-4.66%) |
Mar 31, 2020 | 597.11 | 601.71 | 570.11 | 582.72 | 1,218,617 | -18.94(-3.15%) |
Mar 30, 2020 | 565.38 | 605.51 | 554.22 | 601.66 | 834,493 | +47.21(+8.51%) |
Mar 27, 2020 | 535.09 | 564.46 | 516.78 | 554.45 | 660,349 | +6.24(+1.14%) |
Mar 26, 2020 | 522.04 | 563.76 | 514.32 | 548.21 | 808,879 | +31.40(+6.08%) |
Mar 25, 2020 | 499.90 | 553.91 | 499.50 | 516.80 | 775,813 | +7.49(+1.47%) |
Mar 24, 2020 | 475.68 | 515.90 | 463.38 | 509.31 | 980,009 | +52.95(+11.60%) |
Mar 23, 2020 | 471.20 | 472.09 | 445.85 | 456.36 | 945,499 | -16.21(-3.43%) |
Mar 20, 2020 | 512.91 | 522.46 | 460.15 | 472.58 | 1,318,556 | -40.57(-7.91%) |
Mar 19, 2020 | 533.57 | 550.57 | 499.66 | 513.14 | 1,055,933 | -20.66(-3.87%) |
Mar 18, 2020 | 508.48 | 545.83 | 498.63 | 533.80 | 1,101,725 | -2.84(-0.53%) |
Mar 17, 2020 | 521.19 | 558.14 | 517.55 | 536.64 | 1,302,800 | +30.55(+6.04%) |
Mar 16, 2020 | 543.55 | 546.99 | 494.49 | 506.08 | 1,092,516 | -73.39(-12.66%) |
Mar 13, 2020 | 546.07 | 582.04 | 528.76 | 579.47 | 1,158,640 | +52.21(+9.90%) |
Mar 12, 2020 | 519.59 | 555.13 | 509.55 | 527.26 | 1,076,357 | -31.41(-5.62%) |
Mar 11, 2020 | 551.99 | 564.44 | 545.70 | 558.67 | 962,382 | -10.71(-1.88%) |
Mar 10, 2020 | 559.79 | 573.83 | 532.78 | 569.38 | 757,089 | +33.79(+6.31%) |
Mar 09, 2020 | 532.74 | 561.60 | 531.93 | 535.59 | 776,279 | -32.29(-5.69%) |
Mar 06, 2020 | 559.41 | 569.12 | 543.49 | 567.88 | 885,539 | -7.46(-1.30%) |
Mar 05, 2020 | 586.87 | 598.82 | 570.10 | 575.35 | 619,597 | -26.89(-4.46%) |
Mar 04, 2020 | 584.05 | 603.20 | 580.25 | 602.24 | 628,548 | +28.30(+4.93%) |
Mar 03, 2020 | 580.06 | 591.55 | 559.79 | 573.94 | 727,520 | -3.47(-0.60%) |