Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 649.64 | 652.73 | 638.64 | 650.06 | 632,315 | +3.99(+0.62%) |
May 28, 2020 | 635.19 | 647.42 | 630.60 | 646.07 | 473,502 | +16.60(+2.64%) |
May 27, 2020 | 621.11 | 630.23 | 602.47 | 629.48 | 596,017 | +16.33(+2.66%) |
May 26, 2020 | 634.66 | 638.29 | 611.82 | 613.14 | 615,195 | -11.19(-1.79%) |
May 22, 2020 | 599.26 | 625.63 | 598.15 | 624.33 | 539,807 | +23.87(+3.98%) |
May 21, 2020 | 605.68 | 609.19 | 595.83 | 600.46 | 549,836 | -10.32(-1.69%) |
May 20, 2020 | 608.98 | 611.47 | 602.98 | 610.78 | 633,358 | +4.99(+0.82%) |
May 19, 2020 | 617.79 | 624.30 | 604.93 | 605.80 | 488,987 | -8.94(-1.45%) |
May 18, 2020 | 631.78 | 631.78 | 611.96 | 614.74 | 632,039 | +3.45(+0.56%) |
May 15, 2020 | 609.63 | 614.71 | 600.07 | 611.28 | 608,250 | -0.56(-0.09%) |
May 14, 2020 | 630.74 | 633.10 | 599.44 | 611.84 | 862,573 | -18.13(-2.88%) |
May 13, 2020 | 615.76 | 636.97 | 615.54 | 629.98 | 1,693,796 | +14.06(+2.28%) |
May 12, 2020 | 620.42 | 627.65 | 612.53 | 615.91 | 1,645,697 | -13.32(-2.12%) |
May 11, 2020 | 624.10 | 637.48 | 622.23 | 629.23 | 602,166 | -0.15(-0.02%) |
May 08, 2020 | 630.99 | 637.58 | 623.06 | 629.38 | 473,454 | +2.62(+0.42%) |
May 07, 2020 | 614.39 | 630.30 | 608.82 | 626.76 | 714,565 | -8.21(-1.29%) |
May 06, 2020 | 631.47 | 650.72 | 631.32 | 634.98 | 418,370 | -2.04(-0.32%) |
May 05, 2020 | 639.79 | 642.78 | 624.14 | 637.02 | 346,500 | +9.67(+1.54%) |
May 04, 2020 | 616.71 | 628.30 | 613.38 | 627.35 | 555,098 | +4.75(+0.76%) |
May 01, 2020 | 622.12 | 631.91 | 617.39 | 622.60 | 373,570 | -4.04(-0.64%) |
Apr 30, 2020 | 627.04 | 637.18 | 616.03 | 626.63 | 810,290 | -3.82(-0.61%) |
Apr 29, 2020 | 636.19 | 639.26 | 623.75 | 630.46 | 652,702 | -4.12(-0.65%) |
Apr 28, 2020 | 662.28 | 664.27 | 633.21 | 634.58 | 403,266 | -16.93(-2.60%) |
Apr 27, 2020 | 642.11 | 656.16 | 635.95 | 651.51 | 376,888 | +15.68(+2.47%) |
Apr 24, 2020 | 636.18 | 639.95 | 624.51 | 635.82 | 495,435 | -0.36(-0.06%) |
Apr 23, 2020 | 634.47 | 648.71 | 632.03 | 636.18 | 412,081 | +0.65(+0.10%) |
Apr 22, 2020 | 631.00 | 648.47 | 624.78 | 635.53 | 467,613 | +11.68(+1.87%) |
Apr 21, 2020 | 611.05 | 632.10 | 607.84 | 623.85 | 453,337 | +1.35(+0.22%) |
Apr 20, 2020 | 634.80 | 637.58 | 617.91 | 622.50 | 559,725 | -22.46(-3.48%) |
Apr 17, 2020 | 632.81 | 646.67 | 621.16 | 644.96 | 541,552 | +11.33(+1.79%) |
Apr 16, 2020 | 611.63 | 638.51 | 611.63 | 633.63 | 562,098 | +6.69(+1.07%) |
Apr 15, 2020 | 629.01 | 635.90 | 617.63 | 626.94 | 389,086 | -12.40(-1.94%) |
Apr 14, 2020 | 628.64 | 645.82 | 623.49 | 639.34 | 592,396 | +29.42(+4.82%) |
Apr 13, 2020 | 632.58 | 632.58 | 598.38 | 609.92 | 582,887 | -27.61(-4.33%) |
Apr 09, 2020 | 618.92 | 642.81 | 618.29 | 637.53 | 974,385 | +21.05(+3.41%) |
Apr 08, 2020 | 579.13 | 620.63 | 576.84 | 616.48 | 575,075 | +37.72(+6.52%) |
Apr 07, 2020 | 630.09 | 630.77 | 577.00 | 578.76 | 669,450 | -26.54(-4.39%) |
Apr 06, 2020 | 593.76 | 611.58 | 584.68 | 605.31 | 753,000 | +25.55(+4.41%) |
Apr 03, 2020 | 581.26 | 590.45 | 560.94 | 579.76 | 600,276 | -1.36(-0.23%) |
Apr 02, 2020 | 552.01 | 583.79 | 548.21 | 581.11 | 863,629 | +28.48(+5.15%) |
Apr 01, 2020 | 564.43 | 575.40 | 538.92 | 552.63 | 770,171 | -27.02(-4.66%) |
Mar 31, 2020 | 593.97 | 598.54 | 567.11 | 579.65 | 1,225,075 | -18.84(-3.15%) |
Mar 30, 2020 | 562.40 | 602.32 | 551.29 | 598.49 | 838,915 | +46.96(+8.51%) |
Mar 27, 2020 | 532.27 | 561.48 | 514.06 | 551.52 | 663,849 | +6.21(+1.14%) |
Mar 26, 2020 | 519.28 | 560.79 | 511.61 | 545.32 | 813,166 | +31.24(+6.08%) |
Mar 25, 2020 | 497.26 | 550.99 | 496.86 | 514.08 | 779,924 | +7.45(+1.47%) |
Mar 24, 2020 | 473.17 | 513.18 | 460.94 | 506.62 | 985,202 | +52.67(+11.60%) |
Mar 23, 2020 | 468.71 | 469.60 | 443.50 | 453.96 | 950,510 | -16.13(-3.43%) |
Mar 20, 2020 | 510.21 | 519.70 | 457.73 | 470.09 | 1,325,544 | -40.35(-7.91%) |
Mar 19, 2020 | 530.75 | 547.66 | 497.03 | 510.44 | 1,061,530 | -20.55(-3.87%) |
Mar 18, 2020 | 505.80 | 542.95 | 496.00 | 530.99 | 1,107,564 | -2.82(-0.53%) |
Mar 17, 2020 | 518.44 | 555.20 | 514.82 | 533.81 | 1,309,704 | +30.39(+6.04%) |
Mar 16, 2020 | 540.68 | 544.11 | 491.88 | 503.41 | 1,098,306 | -73.00(-12.66%) |
Mar 13, 2020 | 543.19 | 578.97 | 525.97 | 576.42 | 1,164,780 | +51.94(+9.90%) |
Mar 12, 2020 | 516.85 | 552.20 | 506.87 | 524.48 | 1,082,061 | -31.25(-5.62%) |
Mar 11, 2020 | 549.08 | 561.47 | 542.82 | 555.73 | 967,482 | -10.65(-1.88%) |
Mar 10, 2020 | 556.84 | 570.80 | 529.98 | 566.38 | 761,101 | +33.62(+6.31%) |
Mar 09, 2020 | 529.93 | 558.64 | 529.12 | 532.77 | 780,393 | -32.12(-5.69%) |
Mar 06, 2020 | 556.46 | 566.11 | 540.62 | 564.89 | 890,232 | -7.42(-1.30%) |
Mar 05, 2020 | 583.78 | 595.66 | 567.10 | 572.31 | 622,880 | -26.75(-4.46%) |
Mar 04, 2020 | 580.97 | 600.02 | 577.19 | 599.06 | 631,880 | +28.15(+4.93%) |
Mar 03, 2020 | 577.00 | 588.43 | 556.84 | 570.91 | 731,375 | -3.45(-0.60%) |