Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 580.70 | 615.36 | 571.52 | 612.81 | 6,675,900 | +34.60(+5.98%) |
May 28, 2020 | 547.50 | 583.03 | 546.13 | 578.21 | 7,869,719 | +34.20(+6.29%) |
May 27, 2020 | 538.70 | 555.53 | 522.02 | 544.01 | 5,902,176 | -1.49(-0.27%) |
May 26, 2020 | 548.54 | 556.13 | 534.25 | 545.50 | 3,732,548 | -24.41(-4.28%) |
May 22, 2020 | 558.12 | 574.19 | 558.12 | 569.91 | 653,500 | +7.91(+1.41%) |
May 21, 2020 | 577.51 | 578.34 | 556.68 | 562.00 | 812,576 | -14.89(-2.58%) |
May 20, 2020 | 562.07 | 580.55 | 561.39 | 576.89 | 840,791 | +19.29(+3.46%) |
May 19, 2020 | 561.00 | 569.50 | 557.60 | 557.60 | 738,134 | -2.68(-0.48%) |
May 18, 2020 | 582.00 | 583.54 | 558.89 | 560.28 | 962,976 | -16.44(-2.85%) |
May 15, 2020 | 566.78 | 577.00 | 563.08 | 576.72 | 865,700 | +5.86(+1.03%) |
May 14, 2020 | 577.18 | 580.77 | 565.60 | 570.86 | 702,427 | -6.26(-1.08%) |
May 13, 2020 | 560.65 | 581.78 | 558.51 | 577.12 | 1,058,992 | +19.58(+3.51%) |
May 12, 2020 | 576.98 | 578.00 | 556.45 | 557.54 | 918,699 | -16.57(-2.89%) |
May 11, 2020 | 565.23 | 578.77 | 564.10 | 574.11 | 1,041,057 | +10.71(+1.90%) |
May 08, 2020 | 562.00 | 567.83 | 553.52 | 563.40 | 698,900 | +3.57(+0.64%) |
May 07, 2020 | 564.39 | 570.21 | 555.96 | 559.83 | 1,132,214 | +6.33(+1.14%) |
May 06, 2020 | 559.20 | 569.99 | 541.56 | 553.50 | 1,906,330 | -20.87(-3.63%) |
May 05, 2020 | 563.06 | 581.00 | 561.27 | 574.37 | 1,551,011 | +32.55(+6.01%) |
May 04, 2020 | 528.18 | 544.20 | 527.62 | 541.82 | 885,069 | +16.32(+3.11%) |
May 01, 2020 | 524.23 | 529.21 | 514.55 | 525.50 | 482,300 | -0.38(-0.07%) |
Apr 30, 2020 | 513.99 | 527.43 | 507.69 | 525.88 | 937,972 | +9.73(+1.89%) |
Apr 29, 2020 | 532.64 | 533.17 | 513.81 | 516.15 | 1,306,201 | -12.46(-2.36%) |
Apr 28, 2020 | 537.48 | 539.98 | 522.42 | 528.61 | 1,128,378 | -18.91(-3.45%) |
Apr 27, 2020 | 563.15 | 565.68 | 539.15 | 547.52 | 1,467,453 | -18.69(-3.30%) |
Apr 24, 2020 | 573.64 | 574.00 | 556.47 | 566.21 | 837,100 | +1.21(+0.21%) |
Apr 23, 2020 | 558.93 | 573.16 | 557.49 | 565.00 | 739,140 | +6.92(+1.24%) |
Apr 22, 2020 | 555.50 | 563.37 | 540.95 | 558.08 | 825,774 | +13.62(+2.50%) |
Apr 21, 2020 | 566.06 | 568.99 | 536.80 | 544.46 | 1,026,297 | -23.53(-4.14%) |
Apr 20, 2020 | 566.71 | 574.32 | 560.39 | 567.99 | 948,955 | -0.80(-0.14%) |
Apr 17, 2020 | 549.99 | 572.50 | 539.14 | 568.79 | 2,133,500 | +28.86(+5.35%) |
Apr 16, 2020 | 518.92 | 541.97 | 517.62 | 539.93 | 1,206,094 | +28.24(+5.52%) |
Apr 15, 2020 | 525.30 | 527.10 | 510.50 | 511.69 | 837,100 | -13.15(-2.51%) |
Apr 14, 2020 | 524.62 | 525.90 | 517.00 | 524.84 | 962,617 | +7.82(+1.51%) |
Apr 13, 2020 | 512.01 | 519.00 | 504.12 | 517.02 | 790,090 | +4.06(+0.79%) |
Apr 09, 2020 | 510.10 | 515.64 | 500.87 | 512.96 | 1,011,900 | +0.63(+0.12%) |
Apr 08, 2020 | 502.21 | 514.11 | 488.00 | 512.33 | 1,167,229 | +10.82(+2.16%) |
Apr 07, 2020 | 502.81 | 509.74 | 492.01 | 501.51 | 1,046,924 | -2.76(-0.55%) |
Apr 06, 2020 | 503.38 | 511.01 | 488.89 | 504.27 | 1,285,538 | +10.95(+2.22%) |
Apr 03, 2020 | 495.56 | 503.26 | 485.04 | 493.32 | 1,169,600 | -5.43(-1.09%) |
Apr 02, 2020 | 494.29 | 501.00 | 483.11 | 498.75 | 1,059,117 | +2.10(+0.42%) |
Apr 01, 2020 | 484.14 | 499.99 | 476.45 | 496.65 | 1,679,767 | +8.36(+1.71%) |
Mar 31, 2020 | 474.00 | 495.48 | 463.80 | 488.29 | 1,953,711 | +15.29(+3.23%) |
Mar 30, 2020 | 463.09 | 476.10 | 461.00 | 473.00 | 1,337,160 | +23.48(+5.22%) |
Mar 27, 2020 | 446.03 | 465.79 | 445.15 | 449.52 | 1,109,100 | -2.78(-0.61%) |
Mar 26, 2020 | 426.51 | 452.70 | 424.02 | 452.30 | 1,687,825 | +22.52(+5.24%) |
Mar 25, 2020 | 443.04 | 458.83 | 427.08 | 429.78 | 1,288,188 | -19.75(-4.39%) |
Mar 24, 2020 | 468.22 | 471.99 | 424.01 | 449.53 | 1,615,771 | -6.10(-1.34%) |
Mar 23, 2020 | 450.00 | 477.00 | 433.28 | 455.63 | 1,828,877 | +17.18(+3.92%) |
Mar 20, 2020 | 493.01 | 499.50 | 435.01 | 438.45 | 2,027,000 | -51.38(-10.49%) |
Mar 19, 2020 | 483.93 | 518.00 | 469.45 | 489.83 | 2,358,123 | +4.83(+1.00%) |
Mar 18, 2020 | 495.78 | 499.00 | 455.56 | 485.00 | 2,528,498 | -6.69(-1.36%) |
Mar 17, 2020 | 494.00 | 512.98 | 473.00 | 491.69 | 3,851,242 | +50.86(+11.54%) |
Mar 16, 2020 | 452.51 | 484.58 | 433.82 | 440.83 | 1,926,575 | -24.72(-5.31%) |
Mar 13, 2020 | 445.01 | 466.04 | 418.01 | 465.55 | 1,380,700 | +33.66(+7.79%) |
Mar 12, 2020 | 444.36 | 451.96 | 426.10 | 431.89 | 1,627,765 | -32.81(-7.06%) |
Mar 11, 2020 | 479.11 | 485.98 | 459.61 | 464.70 | 1,352,396 | -10.32(-2.17%) |
Mar 10, 2020 | 488.45 | 488.71 | 460.80 | 475.02 | 1,390,696 | +0.58(+0.12%) |
Mar 09, 2020 | 466.94 | 486.69 | 466.15 | 474.44 | 1,344,092 | -19.99(-4.04%) |
Mar 06, 2020 | 477.29 | 496.99 | 477.00 | 494.43 | 1,130,600 | +6.26(+1.28%) |
Mar 05, 2020 | 480.94 | 500.00 | 480.00 | 488.17 | 1,270,233 | -5.31(-1.08%) |
Mar 04, 2020 | 467.96 | 494.56 | 467.13 | 493.48 | 1,923,723 | +31.93(+6.92%) |
Mar 03, 2020 | 454.72 | 467.69 | 448.11 | 461.55 | 1,210,648 | -3.20(-0.69%) |