Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 623.77 | 633.85 | 612.81 | 623.36 | 814,541 | -3.80(-0.61%) |
Apr 29, 2020 | 632.87 | 635.92 | 620.50 | 627.17 | 656,126 | -4.10(-0.65%) |
Apr 28, 2020 | 658.83 | 660.80 | 629.91 | 631.27 | 405,381 | -16.84(-2.60%) |
Apr 27, 2020 | 638.75 | 652.74 | 632.63 | 648.11 | 378,866 | +15.60(+2.47%) |
Apr 24, 2020 | 632.86 | 636.61 | 621.25 | 632.50 | 498,034 | -0.36(-0.06%) |
Apr 23, 2020 | 631.16 | 645.33 | 628.73 | 632.86 | 414,242 | +0.65(+0.10%) |
Apr 22, 2020 | 627.71 | 645.09 | 621.52 | 632.22 | 470,066 | +11.62(+1.87%) |
Apr 21, 2020 | 607.86 | 628.80 | 604.67 | 620.59 | 455,715 | +1.34(+0.22%) |
Apr 20, 2020 | 631.49 | 634.25 | 614.69 | 619.26 | 562,661 | -22.34(-3.48%) |
Apr 17, 2020 | 629.50 | 643.30 | 617.92 | 641.60 | 544,393 | +11.27(+1.79%) |
Apr 16, 2020 | 608.43 | 635.18 | 608.43 | 630.33 | 565,047 | +6.66(+1.07%) |
Apr 15, 2020 | 625.73 | 632.59 | 614.41 | 623.67 | 391,127 | -12.33(-1.94%) |
Apr 14, 2020 | 625.36 | 642.45 | 620.23 | 636.00 | 595,503 | +29.27(+4.82%) |
Apr 13, 2020 | 629.28 | 629.28 | 595.26 | 606.74 | 585,944 | -27.47(-4.33%) |
Apr 09, 2020 | 615.69 | 639.46 | 615.06 | 634.20 | 979,497 | +20.94(+3.41%) |
Apr 08, 2020 | 576.11 | 617.39 | 573.83 | 613.26 | 578,091 | +37.52(+6.52%) |
Apr 07, 2020 | 626.80 | 627.48 | 573.99 | 575.74 | 672,962 | -26.40(-4.38%) |
Apr 06, 2020 | 590.66 | 608.39 | 581.63 | 602.15 | 756,950 | +25.42(+4.41%) |
Apr 03, 2020 | 578.23 | 587.37 | 558.01 | 576.73 | 603,425 | -1.35(-0.23%) |
Apr 02, 2020 | 549.13 | 580.75 | 545.35 | 578.08 | 868,159 | +28.33(+5.15%) |
Apr 01, 2020 | 561.49 | 572.40 | 536.11 | 549.75 | 774,211 | -26.88(-4.66%) |
Mar 31, 2020 | 590.87 | 595.42 | 564.15 | 576.62 | 1,231,502 | -18.74(-3.15%) |
Mar 30, 2020 | 559.47 | 599.17 | 548.42 | 595.36 | 843,316 | +46.71(+8.51%) |
Mar 27, 2020 | 529.49 | 558.55 | 511.38 | 548.65 | 667,331 | +6.18(+1.14%) |
Mar 26, 2020 | 516.57 | 557.86 | 508.94 | 542.47 | 817,432 | +31.08(+6.08%) |
Mar 25, 2020 | 494.67 | 548.11 | 494.27 | 511.39 | 784,015 | +7.41(+1.47%) |
Mar 24, 2020 | 470.70 | 510.50 | 458.53 | 503.98 | 990,371 | +52.39(+11.60%) |
Mar 23, 2020 | 466.27 | 467.15 | 441.18 | 451.59 | 955,496 | -16.05(-3.43%) |
Mar 20, 2020 | 507.55 | 516.99 | 455.34 | 467.63 | 1,332,497 | -40.14(-7.91%) |
Mar 19, 2020 | 527.99 | 544.81 | 494.44 | 507.78 | 1,067,098 | -20.44(-3.87%) |
Mar 18, 2020 | 503.16 | 540.12 | 493.41 | 528.22 | 1,113,374 | -2.81(-0.53%) |
Mar 17, 2020 | 515.73 | 552.30 | 512.13 | 531.02 | 1,316,575 | +30.24(+6.04%) |
Mar 16, 2020 | 537.86 | 541.27 | 489.31 | 500.79 | 1,104,067 | -72.62(-12.66%) |
Mar 13, 2020 | 540.36 | 575.95 | 523.23 | 573.41 | 1,170,890 | +51.66(+9.90%) |
Mar 12, 2020 | 514.15 | 549.32 | 504.22 | 521.74 | 1,087,738 | -31.08(-5.62%) |
Mar 11, 2020 | 546.22 | 558.53 | 539.99 | 552.83 | 972,557 | -10.60(-1.88%) |
Mar 10, 2020 | 553.94 | 567.82 | 527.21 | 563.43 | 765,094 | +33.44(+6.31%) |
Mar 09, 2020 | 527.16 | 555.73 | 526.36 | 529.99 | 784,487 | -31.95(-5.69%) |
Mar 06, 2020 | 553.56 | 563.16 | 537.80 | 561.94 | 894,902 | -7.38(-1.30%) |
Mar 05, 2020 | 580.73 | 592.56 | 564.14 | 569.33 | 626,148 | -26.61(-4.46%) |
Mar 04, 2020 | 577.94 | 596.89 | 574.17 | 595.93 | 635,194 | +28.00(+4.93%) |
Mar 03, 2020 | 573.99 | 585.36 | 553.94 | 567.93 | 735,212 | -3.44(-0.60%) |
Mar 02, 2020 | 533.51 | 572.66 | 532.94 | 571.37 | 819,865 | +42.54(+8.04%) |
Feb 28, 2020 | 541.50 | 544.67 | 520.29 | 528.83 | 1,226,023 | -22.79(-4.13%) |
Feb 27, 2020 | 576.02 | 582.31 | 551.41 | 551.62 | 777,891 | -29.87(-5.14%) |
Feb 26, 2020 | 585.84 | 588.86 | 576.91 | 581.49 | 449,029 | -1.98(-0.34%) |
Feb 25, 2020 | 593.68 | 596.32 | 579.33 | 583.46 | 734,030 | -9.47(-1.60%) |
Feb 24, 2020 | 595.98 | 601.71 | 586.30 | 592.93 | 589,788 | -10.20(-1.69%) |
Feb 21, 2020 | 599.42 | 604.06 | 592.20 | 603.13 | 657,914 | +6.99(+1.17%) |
Feb 20, 2020 | 592.11 | 596.26 | 587.79 | 596.14 | 384,587 | +4.29(+0.73%) |
Feb 19, 2020 | 595.96 | 597.72 | 589.72 | 591.85 | 440,500 | +0.12(+0.02%) |
Feb 18, 2020 | 592.26 | 597.61 | 587.83 | 591.73 | 465,421 | -4.66(-0.78%) |
Feb 14, 2020 | 587.59 | 601.60 | 585.85 | 596.38 | 476,930 | +11.86(+2.03%) |
Feb 13, 2020 | 565.54 | 585.15 | 562.68 | 584.52 | 552,860 | +11.59(+2.02%) |
Feb 12, 2020 | 566.58 | 574.25 | 562.99 | 572.93 | 616,026 | +8.80(+1.56%) |
Feb 11, 2020 | 563.70 | 569.80 | 561.77 | 564.13 | 375,245 | +1.42(+0.25%) |
Feb 10, 2020 | 560.10 | 564.28 | 558.15 | 562.71 | 294,000 | +5.54(+1.00%) |
Feb 07, 2020 | 556.38 | 558.59 | 553.61 | 557.17 | 203,171 | +2.09(+0.38%) |
Feb 06, 2020 | 557.41 | 558.85 | 546.65 | 555.08 | 233,876 | +2.27(+0.41%) |
Feb 05, 2020 | 559.46 | 560.13 | 551.65 | 552.81 | 356,211 | -6.06(-1.08%) |
Feb 04, 2020 | 559.09 | 560.36 | 556.49 | 558.87 | 354,511 | +3.91(+0.70%) |