Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 574.01 | 576.00 | 555.44 | 564.82 | 33,014 | -14.06(-2.43%) |
May 28, 2020 | 568.30 | 588.53 | 553.85 | 578.88 | 48,569 | +12.83(+2.27%) |
May 27, 2020 | 568.76 | 570.96 | 549.56 | 566.05 | 28,960 | -0.21(-0.04%) |
May 26, 2020 | 571.35 | 578.90 | 559.85 | 566.27 | 24,643 | +11.34(+2.04%) |
May 22, 2020 | 558.67 | 579.70 | 545.26 | 554.93 | 37,270 | -2.33(-0.42%) |
May 21, 2020 | 566.37 | 573.02 | 545.68 | 557.26 | 30,428 | -6.04(-1.07%) |
May 20, 2020 | 540.68 | 565.41 | 534.62 | 563.30 | 42,224 | +32.70(+6.16%) |
May 19, 2020 | 534.48 | 541.33 | 523.98 | 530.60 | 17,406 | -2.41(-0.45%) |
May 18, 2020 | 525.34 | 550.96 | 523.67 | 533.01 | 36,088 | +27.94(+5.53%) |
May 15, 2020 | 500.87 | 515.82 | 498.47 | 505.06 | 17,441 | +4.22(+0.84%) |
May 14, 2020 | 492.11 | 504.25 | 480.65 | 500.85 | 27,580 | +7.96(+1.61%) |
May 13, 2020 | 501.29 | 510.75 | 484.50 | 492.89 | 30,456 | -11.85(-2.35%) |
May 12, 2020 | 510.50 | 514.70 | 494.99 | 504.74 | 21,449 | +3.68(+0.73%) |
May 11, 2020 | 499.91 | 509.35 | 491.97 | 501.06 | 22,431 | -1.31(-0.26%) |
May 08, 2020 | 481.61 | 503.19 | 481.61 | 502.37 | 23,151 | +27.47(+5.78%) |
May 07, 2020 | 479.69 | 496.06 | 469.81 | 474.90 | 39,151 | +1.84(+0.39%) |
May 06, 2020 | 491.24 | 491.24 | 467.16 | 473.06 | 43,627 | -24.10(-4.85%) |
May 05, 2020 | 517.60 | 539.39 | 490.72 | 497.16 | 41,179 | -16.56(-3.22%) |
May 04, 2020 | 473.04 | 528.63 | 473.04 | 513.71 | 62,640 | +24.15(+4.93%) |
May 01, 2020 | 496.06 | 512.43 | 475.26 | 489.56 | 51,390 | -59.13(-10.78%) |
Apr 30, 2020 | 539.40 | 563.07 | 517.81 | 548.70 | 73,655 | +9.25(+1.71%) |
Apr 29, 2020 | 517.95 | 553.75 | 512.43 | 539.45 | 30,626 | +39.01(+7.80%) |
Apr 28, 2020 | 505.00 | 505.69 | 480.75 | 500.44 | 24,554 | +5.38(+1.09%) |
Apr 27, 2020 | 482.48 | 503.13 | 451.85 | 495.06 | 40,069 | +14.58(+3.04%) |
Apr 24, 2020 | 478.98 | 521.01 | 462.81 | 480.47 | 59,280 | +4.92(+1.04%) |
Apr 23, 2020 | 492.20 | 511.60 | 474.33 | 475.55 | 51,564 | -5.35(-1.11%) |
Apr 22, 2020 | 474.39 | 491.23 | 462.15 | 480.90 | 37,493 | +34.77(+7.79%) |
Apr 21, 2020 | 464.80 | 471.98 | 438.27 | 446.12 | 76,732 | -37.89(-7.83%) |
Apr 20, 2020 | 462.63 | 487.33 | 461.25 | 484.02 | 140,047 | -9.75(-1.97%) |
Apr 17, 2020 | 498.57 | 500.87 | 471.58 | 493.76 | 36,232 | +2.95(+0.60%) |
Apr 16, 2020 | 498.28 | 505.15 | 479.68 | 490.82 | 78,614 | -5.26(-1.06%) |
Apr 15, 2020 | 491.24 | 496.08 | 471.99 | 496.08 | 55,771 | -19.75(-3.83%) |
Apr 14, 2020 | 505.69 | 519.06 | 496.40 | 515.83 | 78,531 | +19.68(+3.97%) |
Apr 13, 2020 | 496.13 | 500.88 | 472.00 | 496.15 | 81,096 | +1.79(+0.36%) |
Apr 09, 2020 | 446.76 | 540.92 | 446.12 | 494.36 | 176,595 | +40.66(+8.96%) |
Apr 08, 2020 | 438.83 | 471.49 | 424.57 | 453.70 | 184,381 | +13.48(+3.06%) |
Apr 07, 2020 | 471.98 | 480.68 | 429.46 | 440.23 | 189,577 | -17.33(-3.79%) |
Apr 06, 2020 | 444.63 | 461.01 | 437.27 | 457.56 | 58,242 | +16.53(+3.75%) |
Apr 03, 2020 | 409.37 | 447.90 | 409.37 | 441.03 | 71,738 | +34.48(+8.48%) |
Apr 02, 2020 | 374.67 | 442.94 | 366.22 | 406.55 | 80,028 | +43.88(+12.10%) |
Apr 01, 2020 | 351.58 | 370.64 | 332.31 | 362.67 | 65,236 | -3.36(-0.92%) |
Mar 31, 2020 | 383.56 | 385.29 | 361.21 | 366.03 | 66,279 | -9.64(-2.57%) |
Mar 30, 2020 | 361.23 | 385.29 | 344.83 | 375.67 | 73,612 | +10.32(+2.83%) |
Mar 27, 2020 | 351.57 | 365.35 | 313.06 | 365.35 | 66,028 | +8.95(+2.51%) |
Mar 26, 2020 | 361.21 | 383.50 | 350.12 | 356.40 | 63,232 | -4.81(-1.33%) |
Mar 25, 2020 | 366.38 | 389.87 | 334.23 | 361.21 | 57,421 | -13.43(-3.58%) |
Mar 24, 2020 | 314.89 | 375.55 | 308.99 | 374.63 | 77,396 | +77.63(+26.14%) |
Mar 23, 2020 | 335.06 | 335.06 | 284.20 | 297.00 | 62,391 | -42.88(-12.62%) |
Mar 20, 2020 | 345.87 | 358.76 | 327.52 | 339.88 | 56,373 | -1.18(-0.34%) |
Mar 19, 2020 | 302.09 | 357.65 | 290.31 | 341.06 | 61,754 | +41.55(+13.87%) |
Mar 18, 2020 | 337.13 | 343.23 | 284.54 | 299.50 | 82,077 | -55.21(-15.57%) |
Mar 17, 2020 | 398.92 | 406.47 | 343.08 | 354.71 | 95,110 | -40.21(-10.18%) |
Mar 16, 2020 | 394.92 | 448.71 | 364.42 | 394.93 | 76,534 | -25.90(-6.15%) |
Mar 13, 2020 | 414.27 | 435.83 | 399.75 | 420.83 | 60,110 | +25.90(+6.56%) |
Mar 12, 2020 | 403.26 | 411.42 | 375.65 | 394.93 | 87,103 | -45.27(-10.28%) |
Mar 11, 2020 | 476.79 | 486.43 | 437.91 | 440.20 | 51,645 | -67.42(-13.28%) |
Mar 10, 2020 | 470.69 | 514.67 | 442.12 | 507.62 | 83,887 | +57.59(+12.80%) |
Mar 09, 2020 | 520.14 | 520.14 | 443.53 | 450.02 | 100,036 | -149.10(-24.89%) |
Mar 06, 2020 | 613.34 | 615.20 | 587.56 | 599.12 | 43,292 | -17.16(-2.78%) |
Mar 05, 2020 | 618.79 | 631.37 | 612.05 | 616.28 | 25,141 | -16.25(-2.57%) |
Mar 04, 2020 | 643.49 | 655.25 | 629.86 | 632.52 | 16,958 | +1.90(+0.30%) |
Mar 03, 2020 | 656.19 | 656.19 | 619.58 | 630.63 | 16,965 | -18.44(-2.84%) |