Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 649.59 | 652.67 | 638.58 | 650.01 | 632,369 | +3.99(+0.62%) |
May 28, 2020 | 635.13 | 647.37 | 630.54 | 646.02 | 473,542 | +16.59(+2.64%) |
May 27, 2020 | 621.06 | 630.18 | 602.42 | 629.42 | 596,068 | +16.33(+2.66%) |
May 26, 2020 | 634.60 | 638.24 | 611.77 | 613.09 | 615,248 | -11.19(-1.79%) |
May 22, 2020 | 599.21 | 625.58 | 598.10 | 624.28 | 539,853 | +23.87(+3.98%) |
May 21, 2020 | 605.63 | 609.14 | 595.78 | 600.41 | 549,883 | -10.32(-1.69%) |
May 20, 2020 | 608.93 | 611.41 | 602.92 | 610.73 | 633,412 | +4.98(+0.82%) |
May 19, 2020 | 617.74 | 624.24 | 604.88 | 605.75 | 489,028 | -8.94(-1.45%) |
May 18, 2020 | 631.73 | 631.73 | 611.91 | 614.68 | 632,093 | +3.45(+0.56%) |
May 15, 2020 | 609.58 | 614.66 | 600.02 | 611.23 | 608,302 | -0.56(-0.09%) |
May 14, 2020 | 630.68 | 633.05 | 599.39 | 611.79 | 862,647 | -18.13(-2.88%) |
May 13, 2020 | 615.70 | 636.91 | 615.49 | 629.92 | 1,693,941 | +14.06(+2.28%) |
May 12, 2020 | 620.37 | 627.60 | 612.48 | 615.86 | 1,645,837 | -13.32(-2.12%) |
May 11, 2020 | 624.05 | 637.43 | 622.17 | 629.18 | 602,218 | -0.15(-0.02%) |
May 08, 2020 | 630.93 | 637.52 | 623.01 | 629.33 | 473,495 | +2.62(+0.42%) |
May 07, 2020 | 614.34 | 630.25 | 608.76 | 626.71 | 714,626 | -8.21(-1.29%) |
May 06, 2020 | 631.41 | 650.66 | 631.27 | 634.92 | 418,406 | -2.04(-0.32%) |
May 05, 2020 | 639.74 | 642.73 | 624.08 | 636.97 | 346,529 | +9.67(+1.54%) |
May 04, 2020 | 616.66 | 628.25 | 613.33 | 627.29 | 555,145 | +4.75(+0.76%) |
May 01, 2020 | 622.07 | 631.86 | 617.34 | 622.54 | 373,602 | -4.04(-0.64%) |
Apr 30, 2020 | 626.99 | 637.12 | 615.97 | 626.58 | 810,360 | -3.82(-0.61%) |
Apr 29, 2020 | 636.14 | 639.20 | 623.70 | 630.40 | 652,758 | -4.12(-0.65%) |
Apr 28, 2020 | 662.23 | 664.21 | 633.16 | 634.52 | 403,300 | -16.93(-2.60%) |
Apr 27, 2020 | 642.05 | 656.11 | 635.90 | 651.45 | 376,921 | +15.68(+2.47%) |
Apr 24, 2020 | 636.13 | 639.90 | 624.46 | 635.77 | 495,478 | -0.36(-0.06%) |
Apr 23, 2020 | 634.41 | 648.66 | 631.97 | 636.13 | 412,116 | +0.65(+0.10%) |
Apr 22, 2020 | 630.95 | 648.42 | 624.73 | 635.48 | 467,653 | +11.68(+1.87%) |
Apr 21, 2020 | 611.00 | 632.05 | 607.79 | 623.80 | 453,376 | +1.35(+0.22%) |
Apr 20, 2020 | 634.75 | 637.52 | 617.86 | 622.45 | 559,772 | -22.46(-3.48%) |
Apr 17, 2020 | 632.75 | 646.62 | 621.11 | 644.91 | 541,599 | +11.33(+1.79%) |
Apr 16, 2020 | 611.58 | 638.46 | 611.58 | 633.58 | 562,146 | +6.69(+1.07%) |
Apr 15, 2020 | 628.96 | 635.85 | 617.58 | 626.89 | 389,119 | -12.40(-1.94%) |
Apr 14, 2020 | 628.59 | 645.76 | 623.43 | 639.28 | 592,446 | +29.42(+4.82%) |
Apr 13, 2020 | 632.53 | 632.53 | 598.33 | 609.87 | 582,936 | -27.61(-4.33%) |
Apr 09, 2020 | 618.87 | 642.75 | 618.24 | 637.48 | 974,469 | +21.05(+3.41%) |
Apr 08, 2020 | 579.09 | 620.58 | 576.79 | 616.43 | 575,124 | +37.71(+6.52%) |
Apr 07, 2020 | 630.03 | 630.72 | 576.95 | 578.72 | 669,507 | -26.54(-4.38%) |
Apr 06, 2020 | 593.71 | 611.53 | 584.63 | 605.25 | 753,064 | +25.55(+4.41%) |
Apr 03, 2020 | 581.21 | 590.40 | 560.89 | 579.71 | 600,328 | -1.36(-0.23%) |
Apr 02, 2020 | 551.96 | 583.74 | 548.16 | 581.06 | 863,703 | +28.48(+5.15%) |
Apr 01, 2020 | 564.39 | 575.36 | 538.88 | 552.58 | 770,236 | -27.01(-4.66%) |
Mar 31, 2020 | 593.91 | 598.49 | 567.06 | 579.60 | 1,225,180 | -18.84(-3.15%) |
Mar 30, 2020 | 562.35 | 602.27 | 551.25 | 598.43 | 838,987 | +46.96(+8.51%) |
Mar 27, 2020 | 532.22 | 561.43 | 514.01 | 551.48 | 663,906 | +6.21(+1.14%) |
Mar 26, 2020 | 519.24 | 560.74 | 511.56 | 545.27 | 813,236 | +31.24(+6.08%) |
Mar 25, 2020 | 497.22 | 550.94 | 496.82 | 514.03 | 779,991 | +7.45(+1.47%) |
Mar 24, 2020 | 473.13 | 513.13 | 460.90 | 506.58 | 985,287 | +52.66(+11.60%) |
Mar 23, 2020 | 468.67 | 469.56 | 443.46 | 453.92 | 950,591 | -16.13(-3.43%) |
Mar 20, 2020 | 510.16 | 519.66 | 457.69 | 470.05 | 1,325,657 | -40.35(-7.91%) |
Mar 19, 2020 | 530.71 | 547.62 | 496.99 | 510.40 | 1,061,620 | -20.55(-3.87%) |
Mar 18, 2020 | 505.76 | 542.91 | 495.96 | 530.94 | 1,107,658 | -2.82(-0.53%) |
Mar 17, 2020 | 518.39 | 555.15 | 514.78 | 533.76 | 1,309,816 | +30.39(+6.04%) |
Mar 16, 2020 | 540.64 | 544.06 | 491.84 | 503.37 | 1,098,400 | -73.00(-12.66%) |
Mar 13, 2020 | 543.14 | 578.92 | 525.93 | 576.37 | 1,164,880 | +51.93(+9.90%) |
Mar 12, 2020 | 516.81 | 552.16 | 506.82 | 524.44 | 1,082,154 | -31.25(-5.62%) |
Mar 11, 2020 | 549.04 | 561.42 | 542.77 | 555.68 | 967,564 | -10.65(-1.88%) |
Mar 10, 2020 | 556.80 | 570.75 | 529.93 | 566.34 | 761,166 | +33.61(+6.31%) |
Mar 09, 2020 | 529.88 | 558.60 | 529.08 | 532.72 | 780,459 | -32.12(-5.69%) |
Mar 06, 2020 | 556.41 | 566.07 | 540.57 | 564.84 | 890,308 | -7.42(-1.30%) |
Mar 05, 2020 | 583.73 | 595.61 | 567.05 | 572.26 | 622,933 | -26.75(-4.46%) |
Mar 04, 2020 | 580.92 | 599.97 | 577.14 | 599.01 | 631,934 | +28.15(+4.93%) |
Mar 03, 2020 | 576.95 | 588.38 | 556.80 | 570.86 | 731,438 | -3.45(-0.60%) |