Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 646.25 | 649.32 | 635.30 | 646.67 | 635,632 | +3.97(+0.62%) |
May 28, 2020 | 631.88 | 644.05 | 627.30 | 642.70 | 475,986 | +16.51(+2.64%) |
May 27, 2020 | 617.87 | 626.94 | 599.33 | 626.19 | 599,143 | +16.25(+2.66%) |
May 26, 2020 | 631.35 | 634.96 | 608.63 | 609.94 | 618,423 | -11.13(-1.79%) |
May 22, 2020 | 596.13 | 622.36 | 595.03 | 621.08 | 542,639 | +23.75(+3.98%) |
May 21, 2020 | 602.52 | 606.01 | 592.72 | 597.33 | 552,720 | -10.27(-1.69%) |
May 20, 2020 | 605.80 | 608.27 | 599.83 | 607.60 | 636,680 | +4.96(+0.82%) |
May 19, 2020 | 614.57 | 621.04 | 601.77 | 602.64 | 491,552 | -8.89(-1.45%) |
May 18, 2020 | 628.49 | 628.49 | 608.76 | 611.53 | 635,355 | +3.43(+0.56%) |
May 15, 2020 | 606.45 | 611.50 | 596.94 | 608.09 | 611,441 | -0.55(-0.09%) |
May 14, 2020 | 627.45 | 629.80 | 596.31 | 608.65 | 867,098 | -18.04(-2.88%) |
May 13, 2020 | 612.54 | 633.64 | 612.33 | 626.69 | 1,702,682 | +13.99(+2.28%) |
May 12, 2020 | 617.19 | 624.38 | 609.33 | 612.70 | 1,654,330 | -13.25(-2.12%) |
May 11, 2020 | 620.84 | 634.16 | 618.98 | 625.95 | 605,325 | -0.15(-0.02%) |
May 08, 2020 | 627.69 | 634.25 | 619.81 | 626.10 | 475,938 | +2.60(+0.42%) |
May 07, 2020 | 611.19 | 627.01 | 605.64 | 623.49 | 718,313 | -8.17(-1.29%) |
May 06, 2020 | 628.17 | 647.32 | 628.03 | 631.66 | 420,565 | -2.03(-0.32%) |
May 05, 2020 | 636.46 | 639.43 | 620.88 | 633.70 | 348,317 | +9.62(+1.54%) |
May 04, 2020 | 613.50 | 625.03 | 610.18 | 624.08 | 558,010 | +4.73(+0.76%) |
May 01, 2020 | 618.88 | 628.62 | 614.17 | 619.35 | 375,529 | -4.02(-0.64%) |
Apr 30, 2020 | 623.77 | 633.85 | 612.81 | 623.36 | 814,541 | -3.80(-0.61%) |
Apr 29, 2020 | 632.87 | 635.92 | 620.50 | 627.17 | 656,126 | -4.10(-0.65%) |
Apr 28, 2020 | 658.83 | 660.80 | 629.91 | 631.27 | 405,381 | -16.84(-2.60%) |
Apr 27, 2020 | 638.75 | 652.74 | 632.63 | 648.11 | 378,866 | +15.60(+2.47%) |
Apr 24, 2020 | 632.86 | 636.61 | 621.25 | 632.50 | 498,034 | -0.36(-0.06%) |
Apr 23, 2020 | 631.16 | 645.33 | 628.73 | 632.86 | 414,242 | +0.65(+0.10%) |
Apr 22, 2020 | 627.71 | 645.09 | 621.52 | 632.22 | 470,066 | +11.62(+1.87%) |
Apr 21, 2020 | 607.86 | 628.80 | 604.67 | 620.59 | 455,715 | +1.34(+0.22%) |
Apr 20, 2020 | 631.49 | 634.25 | 614.69 | 619.26 | 562,661 | -22.34(-3.48%) |
Apr 17, 2020 | 629.50 | 643.30 | 617.92 | 641.60 | 544,393 | +11.27(+1.79%) |
Apr 16, 2020 | 608.43 | 635.18 | 608.43 | 630.33 | 565,047 | +6.66(+1.07%) |
Apr 15, 2020 | 625.73 | 632.59 | 614.41 | 623.67 | 391,127 | -12.33(-1.94%) |
Apr 14, 2020 | 625.36 | 642.45 | 620.23 | 636.00 | 595,503 | +29.27(+4.82%) |
Apr 13, 2020 | 629.28 | 629.28 | 595.26 | 606.74 | 585,944 | -27.47(-4.33%) |
Apr 09, 2020 | 615.69 | 639.46 | 615.06 | 634.20 | 979,497 | +20.94(+3.41%) |
Apr 08, 2020 | 576.11 | 617.39 | 573.83 | 613.26 | 578,091 | +37.52(+6.52%) |
Apr 07, 2020 | 626.80 | 627.48 | 573.99 | 575.74 | 672,962 | -26.40(-4.38%) |
Apr 06, 2020 | 590.66 | 608.39 | 581.63 | 602.15 | 756,950 | +25.42(+4.41%) |
Apr 03, 2020 | 578.23 | 587.37 | 558.01 | 576.73 | 603,425 | -1.35(-0.23%) |
Apr 02, 2020 | 549.13 | 580.75 | 545.35 | 578.08 | 868,159 | +28.33(+5.15%) |
Apr 01, 2020 | 561.49 | 572.40 | 536.11 | 549.75 | 774,211 | -26.88(-4.66%) |
Mar 31, 2020 | 590.87 | 595.42 | 564.15 | 576.62 | 1,231,502 | -18.74(-3.15%) |
Mar 30, 2020 | 559.47 | 599.17 | 548.42 | 595.36 | 843,316 | +46.71(+8.51%) |
Mar 27, 2020 | 529.49 | 558.55 | 511.38 | 548.65 | 667,331 | +6.18(+1.14%) |
Mar 26, 2020 | 516.57 | 557.86 | 508.94 | 542.47 | 817,432 | +31.08(+6.08%) |
Mar 25, 2020 | 494.67 | 548.11 | 494.27 | 511.39 | 784,015 | +7.41(+1.47%) |
Mar 24, 2020 | 470.70 | 510.50 | 458.53 | 503.98 | 990,371 | +52.39(+11.60%) |
Mar 23, 2020 | 466.27 | 467.15 | 441.18 | 451.59 | 955,496 | -16.05(-3.43%) |
Mar 20, 2020 | 507.55 | 516.99 | 455.34 | 467.63 | 1,332,497 | -40.14(-7.91%) |
Mar 19, 2020 | 527.99 | 544.81 | 494.44 | 507.78 | 1,067,098 | -20.44(-3.87%) |
Mar 18, 2020 | 503.16 | 540.12 | 493.41 | 528.22 | 1,113,374 | -2.81(-0.53%) |
Mar 17, 2020 | 515.73 | 552.30 | 512.13 | 531.02 | 1,316,575 | +30.24(+6.04%) |
Mar 16, 2020 | 537.86 | 541.27 | 489.31 | 500.79 | 1,104,067 | -72.62(-12.66%) |
Mar 13, 2020 | 540.36 | 575.95 | 523.23 | 573.41 | 1,170,890 | +51.66(+9.90%) |
Mar 12, 2020 | 514.15 | 549.32 | 504.22 | 521.74 | 1,087,738 | -31.08(-5.62%) |
Mar 11, 2020 | 546.22 | 558.53 | 539.99 | 552.83 | 972,557 | -10.60(-1.88%) |
Mar 10, 2020 | 553.94 | 567.82 | 527.21 | 563.43 | 765,094 | +33.44(+6.31%) |
Mar 09, 2020 | 527.16 | 555.73 | 526.36 | 529.99 | 784,487 | -31.95(-5.69%) |
Mar 06, 2020 | 553.56 | 563.16 | 537.80 | 561.94 | 894,902 | -7.38(-1.30%) |
Mar 05, 2020 | 580.73 | 592.56 | 564.14 | 569.33 | 626,148 | -26.61(-4.46%) |
Mar 04, 2020 | 577.94 | 596.89 | 574.17 | 595.93 | 635,194 | +28.00(+4.93%) |
Mar 03, 2020 | 573.99 | 585.36 | 553.94 | 567.93 | 735,212 | -3.44(-0.60%) |