Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 539.16 | 578.72 | 538.58 | 577.41 | 811,287 | +42.99(+8.04%) |
Feb 28, 2020 | 547.23 | 550.43 | 525.79 | 534.42 | 1,213,196 | -23.03(-4.13%) |
Feb 27, 2020 | 582.11 | 588.47 | 557.24 | 557.45 | 769,753 | -30.18(-5.14%) |
Feb 26, 2020 | 592.03 | 595.09 | 583.01 | 587.63 | 444,331 | -2.00(-0.34%) |
Feb 25, 2020 | 599.96 | 602.63 | 585.45 | 589.63 | 726,350 | -9.57(-1.60%) |
Feb 24, 2020 | 602.28 | 608.07 | 592.50 | 599.20 | 583,618 | -10.30(-1.69%) |
Feb 21, 2020 | 605.76 | 610.45 | 598.46 | 609.51 | 651,030 | +7.06(+1.17%) |
Feb 20, 2020 | 598.37 | 602.57 | 594.00 | 602.45 | 380,564 | +4.34(+0.73%) |
Feb 19, 2020 | 602.26 | 604.04 | 595.95 | 598.11 | 435,891 | +0.12(+0.02%) |
Feb 18, 2020 | 598.52 | 603.93 | 594.05 | 597.98 | 460,551 | -4.71(-0.78%) |
Feb 14, 2020 | 593.80 | 607.96 | 592.04 | 602.69 | 471,940 | +11.99(+2.03%) |
Feb 13, 2020 | 571.51 | 591.34 | 568.63 | 590.70 | 547,075 | +11.72(+2.02%) |
Feb 12, 2020 | 572.57 | 580.32 | 568.94 | 578.99 | 609,580 | +8.89(+1.56%) |
Feb 11, 2020 | 569.66 | 575.83 | 567.72 | 570.09 | 371,318 | +1.43(+0.25%) |
Feb 10, 2020 | 566.02 | 570.25 | 564.05 | 568.66 | 290,924 | +5.60(+1.00%) |
Feb 07, 2020 | 562.26 | 564.50 | 559.46 | 563.06 | 201,045 | +2.11(+0.38%) |
Feb 06, 2020 | 563.30 | 564.76 | 552.43 | 560.95 | 231,429 | +2.30(+0.41%) |
Feb 05, 2020 | 565.37 | 566.05 | 557.49 | 558.66 | 352,484 | -6.12(-1.08%) |
Feb 04, 2020 | 565.00 | 566.28 | 562.37 | 564.78 | 350,802 | +3.95(+0.70%) |