Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 554.56 | 564.64 | 530.08 | 530.08 | 2,038,287 | -21.60(-3.92%) |
May 28, 2020 | 536.96 | 556.80 | 530.08 | 551.68 | 1,454,751 | +21.28(+4.01%) |
May 27, 2020 | 527.36 | 565.60 | 526.40 | 530.40 | 1,662,820 | -10.88(-2.01%) |
May 26, 2020 | 523.68 | 545.60 | 521.92 | 541.28 | 1,199,209 | -8.32(-1.51%) |
May 22, 2020 | 558.40 | 566.88 | 547.20 | 549.60 | 960,075 | -5.28(-0.95%) |
May 21, 2020 | 541.12 | 566.08 | 533.60 | 554.88 | 1,518,965 | +15.68(+2.91%) |
May 20, 2020 | 549.76 | 561.44 | 539.20 | 539.20 | 2,026,982 | -37.28(-6.47%) |
May 19, 2020 | 550.88 | 577.60 | 538.72 | 576.48 | 1,436,833 | +28.64(+5.23%) |
May 18, 2020 | 545.60 | 558.72 | 540.96 | 547.84 | 1,581,311 | -37.76(-6.45%) |
May 15, 2020 | 628.00 | 639.36 | 585.60 | 585.60 | 1,577,956 | -12.00(-2.01%) |
May 14, 2020 | 665.12 | 685.76 | 597.60 | 597.60 | 2,168,398 | -19.84(-3.21%) |
May 13, 2020 | 581.44 | 658.56 | 569.44 | 617.44 | 2,705,545 | +43.04(+7.49%) |
May 12, 2020 | 506.08 | 576.00 | 502.72 | 574.40 | 1,515,882 | +52.48(+10.06%) |
May 11, 2020 | 574.24 | 575.52 | 520.00 | 521.92 | 1,182,364 | -37.28(-6.67%) |
May 08, 2020 | 583.36 | 587.68 | 559.20 | 559.20 | 1,223,668 | -40.32(-6.73%) |
May 07, 2020 | 606.08 | 609.60 | 594.88 | 599.52 | 1,098,129 | -27.84(-4.44%) |
May 06, 2020 | 607.68 | 628.48 | 603.36 | 627.36 | 945,141 | +8.64(+1.40%) |
May 05, 2020 | 619.20 | 623.20 | 600.96 | 618.72 | 1,113,471 | -25.44(-3.95%) |
May 04, 2020 | 681.28 | 688.00 | 642.88 | 644.16 | 842,971 | -14.88(-2.26%) |
May 01, 2020 | 657.60 | 673.12 | 644.96 | 659.04 | 1,291,081 | +53.12(+8.77%) |
Apr 30, 2020 | 599.84 | 627.52 | 599.04 | 605.92 | 1,065,158 | +18.56(+3.16%) |
Apr 29, 2020 | 589.76 | 592.16 | 573.60 | 587.36 | 1,261,744 | -37.76(-6.04%) |
Apr 28, 2020 | 593.60 | 633.12 | 591.36 | 625.12 | 1,417,138 | +9.76(+1.59%) |
Apr 27, 2020 | 647.36 | 647.52 | 606.56 | 615.36 | 1,442,995 | -48.96(-7.37%) |
Apr 24, 2020 | 690.72 | 700.80 | 663.37 | 664.32 | 923,606 | -40.64(-5.76%) |
Apr 23, 2020 | 695.68 | 718.08 | 683.20 | 704.96 | 1,159,065 | -2.08(-0.29%) |
Apr 22, 2020 | 715.52 | 729.28 | 699.36 | 707.04 | 1,006,736 | -35.68(-4.80%) |
Apr 21, 2020 | 736.64 | 770.40 | 731.52 | 742.72 | 1,631,899 | +57.28(+8.36%) |
Apr 20, 2020 | 658.72 | 688.00 | 642.08 | 685.44 | 1,202,293 | +60.64(+9.71%) |
Apr 17, 2020 | 624.96 | 646.72 | 620.96 | 624.80 | 1,122,912 | -27.04(-4.15%) |
Apr 16, 2020 | 653.44 | 670.88 | 645.28 | 651.84 | 1,161,033 | +5.28(+0.82%) |
Apr 15, 2020 | 640.00 | 662.88 | 629.28 | 646.56 | 1,301,424 | +52.16(+8.77%) |
Apr 14, 2020 | 614.40 | 617.92 | 592.00 | 594.40 | 1,123,215 | -56.96(-8.74%) |
Apr 13, 2020 | 660.80 | 678.88 | 649.92 | 651.36 | 925,413 | -13.76(-2.07%) |
Apr 09, 2020 | 674.08 | 686.24 | 662.00 | 665.12 | 1,462,962 | -13.28(-1.96%) |
Apr 08, 2020 | 685.44 | 699.52 | 670.72 | 678.40 | 1,304,250 | -16.16(-2.33%) |
Apr 07, 2020 | 654.56 | 698.56 | 652.48 | 694.56 | 1,751,178 | +19.20(+2.84%) |
Apr 06, 2020 | 673.76 | 689.12 | 664.32 | 675.36 | 1,235,193 | -51.84(-7.13%) |
Apr 03, 2020 | 752.00 | 765.60 | 720.00 | 727.20 | 1,670,387 | -30.56(-4.03%) |
Apr 02, 2020 | 793.28 | 806.40 | 755.36 | 757.76 | 1,344,586 | -45.76(-5.69%) |
Apr 01, 2020 | 790.72 | 814.24 | 752.96 | 803.52 | 1,189,703 | +63.52(+8.58%) |
Mar 31, 2020 | 784.00 | 788.16 | 726.72 | 740.00 | 1,966,252 | -38.08(-4.89%) |
Mar 30, 2020 | 808.32 | 830.40 | 777.28 | 778.08 | 1,997,753 | -31.52(-3.89%) |
Mar 27, 2020 | 805.44 | 811.52 | 774.56 | 809.60 | 1,464,300 | +79.68(+10.92%) |
Mar 26, 2020 | 786.40 | 795.36 | 729.76 | 729.92 | 1,950,762 | -84.48(-10.37%) |
Mar 25, 2020 | 770.88 | 842.72 | 762.72 | 814.40 | 1,582,492 | +60.00(+7.95%) |
Mar 24, 2020 | 669.76 | 763.84 | 632.00 | 754.40 | 2,274,677 | -63.68(-7.78%) |
Mar 23, 2020 | 917.92 | 944.64 | 788.00 | 818.08 | 2,457,168 | -150.72(-15.56%) |
Mar 20, 2020 | 950.08 | 1009 | 840.32 | 968.80 | 3,690,856 | -23.20(-2.34%) |
Mar 19, 2020 | 1181 | 1230 | 894.40 | 992.00 | 5,169,914 | -112.00(-10.14%) |
Mar 18, 2020 | 1055 | 1261 | 989.60 | 1104 | 4,733,856 | +167.84(+17.93%) |
Mar 17, 2020 | 921.28 | 1002 | 867.68 | 936.16 | 3,067,587 | -11.20(-1.18%) |
Mar 16, 2020 | 880.00 | 991.52 | 824.64 | 947.36 | 3,034,034 | +256.16(+37.06%) |
Mar 13, 2020 | 673.92 | 790.88 | 672.32 | 691.20 | 4,119,337 | -66.56(-8.78%) |
Mar 12, 2020 | 721.60 | 780.48 | 664.80 | 757.76 | 4,064,981 | +139.20(+22.50%) |
Mar 11, 2020 | 589.44 | 631.20 | 581.60 | 618.56 | 3,079,369 | +72.80(+13.34%) |
Mar 10, 2020 | 528.00 | 594.56 | 524.32 | 545.76 | 3,734,698 | -45.60(-7.71%) |
Mar 09, 2020 | 650.40 | 658.72 | 562.56 | 591.36 | 4,666,570 | +114.24(+23.94%) |
Mar 06, 2020 | 506.56 | 522.88 | 467.84 | 477.12 | 8,801,388 | +50.24(+11.77%) |
Mar 05, 2020 | 402.88 | 442.88 | 394.24 | 426.88 | 7,580,402 | +58.88(+16.00%) |
Mar 04, 2020 | 374.40 | 388.64 | 363.84 | 368.00 | 5,450,906 | -23.20(-5.93%) |
Mar 03, 2020 | 351.20 | 401.28 | 337.28 | 391.20 | 7,825,494 | +38.72(+10.99%) |