Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 880.00 | 897.97 | 877.00 | 878.55 | 449,158 | -3.79(-0.43%) |
Apr 29, 2020 | 880.22 | 894.23 | 863.09 | 882.34 | 516,311 | +13.98(+1.61%) |
Apr 28, 2020 | 899.00 | 899.00 | 864.03 | 868.36 | 516,516 | -14.71(-1.67%) |
Apr 27, 2020 | 891.00 | 900.00 | 880.79 | 883.07 | 517,857 | +0.60(+0.07%) |
Apr 24, 2020 | 873.43 | 887.93 | 860.95 | 882.47 | 532,700 | +15.45(+1.78%) |
Apr 23, 2020 | 895.00 | 909.88 | 859.00 | 867.02 | 1,319,997 | -15.24(-1.73%) |
Apr 22, 2020 | 848.99 | 905.00 | 834.18 | 882.26 | 2,357,284 | +95.57(+12.15%) |
Apr 21, 2020 | 799.00 | 809.24 | 772.01 | 786.69 | 974,216 | -22.04(-2.73%) |
Apr 20, 2020 | 807.20 | 822.00 | 804.04 | 808.73 | 587,590 | -11.54(-1.41%) |
Apr 17, 2020 | 810.75 | 824.35 | 803.06 | 820.27 | 658,400 | +33.52(+4.26%) |
Apr 16, 2020 | 773.00 | 790.00 | 758.60 | 786.75 | 561,120 | +16.65(+2.16%) |
Apr 15, 2020 | 757.72 | 778.00 | 752.23 | 770.10 | 571,040 | -15.23(-1.94%) |
Apr 14, 2020 | 772.25 | 794.12 | 765.00 | 785.33 | 836,841 | +41.25(+5.54%) |
Apr 13, 2020 | 768.77 | 771.00 | 728.00 | 744.08 | 682,251 | -26.92(-3.49%) |
Apr 09, 2020 | 745.00 | 788.97 | 732.00 | 771.00 | 1,026,600 | +45.88(+6.33%) |
Apr 08, 2020 | 709.21 | 735.00 | 700.00 | 725.12 | 612,978 | +20.82(+2.96%) |
Apr 07, 2020 | 750.00 | 756.27 | 674.55 | 704.30 | 995,572 | +14.31(+2.07%) |
Apr 06, 2020 | 632.30 | 707.70 | 630.07 | 689.99 | 983,461 | +78.98(+12.93%) |
Apr 03, 2020 | 631.01 | 645.08 | 599.78 | 611.01 | 859,900 | -19.15(-3.04%) |
Apr 02, 2020 | 607.42 | 634.69 | 601.01 | 630.16 | 633,777 | +10.80(+1.74%) |
Apr 01, 2020 | 630.02 | 645.25 | 604.23 | 619.36 | 819,887 | -35.04(-5.35%) |
Mar 31, 2020 | 634.66 | 674.98 | 625.00 | 654.40 | 847,080 | +14.43(+2.25%) |
Mar 30, 2020 | 622.21 | 647.88 | 620.00 | 639.97 | 533,288 | +4.94(+0.78%) |
Mar 27, 2020 | 624.32 | 643.71 | 613.81 | 635.03 | 857,300 | -26.07(-3.94%) |
Mar 26, 2020 | 661.80 | 672.50 | 636.00 | 661.10 | 793,974 | +11.62(+1.79%) |
Mar 25, 2020 | 684.99 | 694.41 | 600.00 | 649.48 | 943,235 | -14.57(-2.19%) |
Mar 24, 2020 | 639.00 | 690.36 | 630.12 | 664.05 | 1,159,303 | +75.34(+12.80%) |
Mar 23, 2020 | 561.31 | 602.26 | 551.21 | 588.71 | 1,286,179 | +22.71(+4.01%) |
Mar 20, 2020 | 573.87 | 596.99 | 552.23 | 566.00 | 1,751,800 | +29.85(+5.57%) |
Mar 19, 2020 | 455.86 | 553.00 | 450.52 | 536.15 | 1,413,849 | +70.94(+15.25%) |
Mar 18, 2020 | 492.01 | 499.99 | 415.00 | 465.21 | 1,509,407 | -59.20(-11.29%) |
Mar 17, 2020 | 573.28 | 579.42 | 500.27 | 524.41 | 1,510,778 | -47.10(-8.24%) |
Mar 16, 2020 | 570.00 | 580.10 | 520.00 | 571.51 | 1,209,029 | -58.85(-9.34%) |
Mar 13, 2020 | 650.34 | 655.55 | 600.92 | 630.36 | 1,089,200 | +27.36(+4.54%) |
Mar 12, 2020 | 587.02 | 613.86 | 565.01 | 603.00 | 2,079,426 | -43.39(-6.71%) |
Mar 11, 2020 | 682.77 | 691.00 | 626.19 | 646.39 | 996,070 | -54.82(-7.82%) |
Mar 10, 2020 | 689.00 | 704.99 | 661.65 | 701.21 | 909,161 | +43.35(+6.59%) |
Mar 09, 2020 | 667.00 | 689.98 | 650.93 | 657.86 | 1,025,878 | -65.22(-9.02%) |
Mar 06, 2020 | 703.21 | 729.60 | 685.30 | 723.08 | 840,900 | -4.47(-0.61%) |
Mar 05, 2020 | 750.01 | 755.50 | 713.75 | 727.55 | 843,860 | -42.21(-5.48%) |
Mar 04, 2020 | 764.43 | 772.74 | 740.69 | 769.76 | 772,705 | +33.69(+4.58%) |
Mar 03, 2020 | 769.61 | 781.78 | 723.26 | 736.07 | 779,289 | -32.74(-4.26%) |
Mar 02, 2020 | 780.90 | 781.57 | 739.90 | 768.81 | 869,053 | -4.77(-0.62%) |
Feb 28, 2020 | 734.50 | 774.84 | 702.95 | 773.58 | 1,505,800 | +18.03(+2.39%) |
Feb 27, 2020 | 811.48 | 815.73 | 750.73 | 755.55 | 1,349,225 | -91.74(-10.83%) |
Feb 26, 2020 | 855.38 | 868.79 | 842.52 | 847.29 | 570,922 | -8.72(-1.02%) |
Feb 25, 2020 | 890.00 | 891.91 | 851.44 | 856.01 | 735,841 | -28.99(-3.28%) |
Feb 24, 2020 | 897.42 | 900.05 | 883.93 | 885.00 | 661,714 | -35.14(-3.82%) |
Feb 21, 2020 | 926.35 | 929.76 | 915.86 | 920.14 | 302,500 | -7.45(-0.80%) |
Feb 20, 2020 | 926.05 | 940.28 | 916.75 | 927.59 | 362,334 | -6.25(-0.67%) |
Feb 19, 2020 | 934.02 | 938.88 | 931.09 | 933.84 | 318,203 | +6.28(+0.68%) |
Feb 18, 2020 | 924.09 | 934.00 | 922.32 | 927.56 | 369,065 | +5.62(+0.61%) |
Feb 14, 2020 | 912.94 | 923.50 | 908.58 | 921.94 | 366,800 | +8.99(+0.98%) |
Feb 13, 2020 | 898.60 | 914.98 | 898.01 | 912.95 | 422,233 | +12.58(+1.40%) |
Feb 12, 2020 | 890.64 | 901.49 | 887.28 | 900.37 | 395,855 | +9.62(+1.08%) |
Feb 11, 2020 | 893.00 | 899.00 | 890.12 | 890.75 | 334,043 | +0.24(+0.03%) |
Feb 10, 2020 | 861.31 | 891.44 | 859.60 | 890.51 | 511,191 | +26.29(+3.04%) |
Feb 07, 2020 | 858.46 | 865.88 | 850.00 | 864.22 | 573,600 | +7.22(+0.84%) |
Feb 06, 2020 | 858.18 | 863.53 | 846.92 | 857.00 | 689,515 | +2.99(+0.35%) |
Feb 05, 2020 | 892.00 | 893.02 | 851.36 | 854.01 | 1,032,843 | -30.81(-3.48%) |
Feb 04, 2020 | 876.01 | 890.17 | 873.64 | 884.82 | 979,562 | +17.49(+2.02%) |