Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 653.14 | 656.24 | 642.08 | 653.56 | 628,928 | +4.01(+0.62%) |
May 28, 2020 | 638.61 | 650.91 | 633.99 | 649.55 | 470,966 | +16.69(+2.64%) |
May 27, 2020 | 624.46 | 633.63 | 605.72 | 632.87 | 592,824 | +16.42(+2.66%) |
May 26, 2020 | 638.08 | 641.73 | 615.12 | 616.45 | 611,900 | -11.25(-1.79%) |
May 22, 2020 | 602.49 | 629.00 | 601.38 | 627.70 | 536,915 | +24.00(+3.98%) |
May 21, 2020 | 608.94 | 612.47 | 599.04 | 603.70 | 546,891 | -10.38(-1.69%) |
May 20, 2020 | 612.26 | 614.76 | 606.22 | 614.08 | 629,965 | +5.01(+0.82%) |
May 19, 2020 | 621.12 | 627.66 | 608.19 | 609.06 | 486,367 | -8.98(-1.45%) |
May 18, 2020 | 635.19 | 635.19 | 615.25 | 618.05 | 628,653 | +3.47(+0.56%) |
May 15, 2020 | 612.91 | 618.02 | 603.30 | 614.58 | 604,992 | -0.56(-0.09%) |
May 14, 2020 | 634.13 | 636.51 | 602.67 | 615.14 | 857,952 | -18.23(-2.88%) |
May 13, 2020 | 619.07 | 640.40 | 618.86 | 633.37 | 1,684,723 | +14.14(+2.28%) |
May 12, 2020 | 623.77 | 631.03 | 615.83 | 619.23 | 1,636,881 | -13.39(-2.12%) |
May 11, 2020 | 627.46 | 640.92 | 625.58 | 632.62 | 598,941 | -0.15(-0.02%) |
May 08, 2020 | 634.38 | 641.01 | 626.42 | 632.77 | 470,918 | +2.63(+0.42%) |
May 07, 2020 | 617.70 | 633.69 | 612.09 | 630.14 | 710,737 | -8.26(-1.29%) |
May 06, 2020 | 634.87 | 654.22 | 634.72 | 638.40 | 416,129 | -2.05(-0.32%) |
May 05, 2020 | 643.24 | 646.24 | 627.50 | 640.45 | 344,644 | +9.72(+1.54%) |
May 04, 2020 | 620.03 | 631.69 | 616.68 | 630.73 | 552,124 | +4.78(+0.76%) |
May 01, 2020 | 625.47 | 635.32 | 620.72 | 625.95 | 371,569 | -4.06(-0.64%) |
Apr 30, 2020 | 630.42 | 640.61 | 619.34 | 630.01 | 805,950 | -3.84(-0.61%) |
Apr 29, 2020 | 639.62 | 642.70 | 627.11 | 633.85 | 649,206 | -4.14(-0.65%) |
Apr 28, 2020 | 665.85 | 667.85 | 636.62 | 638.00 | 401,106 | -17.02(-2.60%) |
Apr 27, 2020 | 645.56 | 659.70 | 639.38 | 655.01 | 374,870 | +15.77(+2.47%) |
Apr 24, 2020 | 639.61 | 643.40 | 627.87 | 639.25 | 492,781 | -0.36(-0.06%) |
Apr 23, 2020 | 637.88 | 652.21 | 635.43 | 639.61 | 409,873 | +0.65(+0.10%) |
Apr 22, 2020 | 634.40 | 651.96 | 628.14 | 638.96 | 465,108 | +11.75(+1.87%) |
Apr 21, 2020 | 614.34 | 635.50 | 611.11 | 627.21 | 450,909 | +1.35(+0.22%) |
Apr 20, 2020 | 638.22 | 641.01 | 621.24 | 625.86 | 556,726 | -22.58(-3.48%) |
Apr 17, 2020 | 636.21 | 650.15 | 624.50 | 648.44 | 538,652 | +11.39(+1.79%) |
Apr 16, 2020 | 614.92 | 641.95 | 614.92 | 637.04 | 559,087 | +6.73(+1.07%) |
Apr 15, 2020 | 632.40 | 639.33 | 620.96 | 630.32 | 387,002 | -12.47(-1.94%) |
Apr 14, 2020 | 632.02 | 649.29 | 626.85 | 642.78 | 589,222 | +29.58(+4.82%) |
Apr 13, 2020 | 635.99 | 635.99 | 601.61 | 613.20 | 579,764 | -27.76(-4.33%) |
Apr 09, 2020 | 622.25 | 646.27 | 621.62 | 640.96 | 969,166 | +21.16(+3.41%) |
Apr 08, 2020 | 582.25 | 623.97 | 579.95 | 619.80 | 571,994 | +37.92(+6.52%) |
Apr 07, 2020 | 633.48 | 634.17 | 580.11 | 581.88 | 665,864 | -26.69(-4.39%) |
Apr 06, 2020 | 596.96 | 614.87 | 587.83 | 608.57 | 748,966 | +25.69(+4.41%) |
Apr 03, 2020 | 584.39 | 593.63 | 563.96 | 582.88 | 597,061 | -1.36(-0.23%) |
Apr 02, 2020 | 554.98 | 586.94 | 551.16 | 584.24 | 859,003 | +28.64(+5.15%) |
Apr 01, 2020 | 567.47 | 578.50 | 541.82 | 555.61 | 766,045 | -27.16(-4.66%) |
Mar 31, 2020 | 597.16 | 601.76 | 570.16 | 582.77 | 1,218,513 | -18.94(-3.15%) |
Mar 30, 2020 | 565.43 | 605.56 | 554.26 | 601.71 | 834,422 | +47.21(+8.51%) |
Mar 27, 2020 | 535.13 | 564.51 | 516.83 | 554.50 | 660,293 | +6.24(+1.14%) |
Mar 26, 2020 | 522.08 | 563.81 | 514.36 | 548.25 | 808,810 | +31.41(+6.08%) |
Mar 25, 2020 | 499.94 | 553.95 | 499.54 | 516.85 | 775,746 | +7.49(+1.47%) |
Mar 24, 2020 | 475.72 | 515.94 | 463.42 | 509.35 | 979,925 | +52.95(+11.60%) |
Mar 23, 2020 | 471.24 | 472.13 | 445.89 | 456.40 | 945,419 | -16.22(-3.43%) |
Mar 20, 2020 | 512.96 | 522.50 | 460.19 | 472.62 | 1,318,443 | -40.57(-7.91%) |
Mar 19, 2020 | 533.61 | 550.61 | 499.71 | 513.19 | 1,055,843 | -20.66(-3.87%) |
Mar 18, 2020 | 508.52 | 545.88 | 498.67 | 533.85 | 1,101,631 | -2.84(-0.53%) |
Mar 17, 2020 | 521.23 | 558.19 | 517.59 | 536.68 | 1,302,689 | +30.56(+6.04%) |
Mar 16, 2020 | 543.60 | 547.04 | 494.53 | 506.12 | 1,092,423 | -73.39(-12.66%) |
Mar 13, 2020 | 546.12 | 582.09 | 528.80 | 579.52 | 1,158,541 | +52.21(+9.90%) |
Mar 12, 2020 | 519.64 | 555.18 | 509.60 | 527.31 | 1,076,265 | -31.42(-5.62%) |
Mar 11, 2020 | 552.04 | 564.49 | 545.74 | 558.72 | 962,299 | -10.71(-1.88%) |
Mar 10, 2020 | 559.84 | 573.88 | 532.83 | 569.43 | 757,024 | +33.80(+6.31%) |
Mar 09, 2020 | 532.78 | 561.65 | 531.97 | 535.64 | 776,213 | -32.29(-5.69%) |
Mar 06, 2020 | 559.46 | 569.16 | 543.53 | 567.93 | 885,464 | -7.46(-1.30%) |
Mar 05, 2020 | 586.92 | 598.87 | 570.15 | 575.40 | 619,544 | -26.89(-4.46%) |
Mar 04, 2020 | 584.10 | 603.25 | 580.29 | 602.29 | 628,495 | +28.30(+4.93%) |
Mar 03, 2020 | 580.11 | 591.60 | 559.84 | 573.99 | 727,457 | -3.47(-0.60%) |