Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 646.31 | 649.38 | 635.36 | 646.72 | 635,578 | +3.97(+0.62%) |
May 28, 2020 | 631.93 | 644.10 | 627.36 | 642.76 | 475,945 | +16.51(+2.64%) |
May 27, 2020 | 617.92 | 627.00 | 599.38 | 626.25 | 599,092 | +16.25(+2.66%) |
May 26, 2020 | 631.40 | 635.02 | 608.68 | 610.00 | 618,370 | -11.13(-1.79%) |
May 22, 2020 | 596.18 | 622.42 | 595.08 | 621.13 | 542,592 | +23.75(+3.98%) |
May 21, 2020 | 602.57 | 606.07 | 592.77 | 597.38 | 552,673 | -10.27(-1.69%) |
May 20, 2020 | 605.85 | 608.33 | 599.88 | 607.65 | 636,626 | +4.96(+0.82%) |
May 19, 2020 | 614.62 | 621.09 | 601.82 | 602.69 | 491,510 | -8.89(-1.45%) |
May 18, 2020 | 628.54 | 628.54 | 608.82 | 611.58 | 635,300 | +3.43(+0.56%) |
May 15, 2020 | 606.50 | 611.55 | 596.99 | 608.15 | 611,388 | -0.55(-0.09%) |
May 14, 2020 | 627.50 | 629.85 | 596.36 | 608.70 | 867,024 | -18.04(-2.88%) |
May 13, 2020 | 612.60 | 633.70 | 612.38 | 626.74 | 1,702,536 | +13.99(+2.28%) |
May 12, 2020 | 617.24 | 624.43 | 609.38 | 612.75 | 1,654,188 | -13.25(-2.12%) |
May 11, 2020 | 620.90 | 634.21 | 619.03 | 626.00 | 605,274 | -0.15(-0.02%) |
May 08, 2020 | 627.75 | 634.30 | 619.86 | 626.15 | 475,897 | +2.60(+0.42%) |
May 07, 2020 | 611.24 | 627.06 | 605.69 | 623.55 | 718,252 | -8.17(-1.29%) |
May 06, 2020 | 628.23 | 647.38 | 628.08 | 631.72 | 420,529 | -2.03(-0.32%) |
May 05, 2020 | 636.51 | 639.48 | 620.93 | 633.75 | 348,288 | +9.62(+1.54%) |
May 04, 2020 | 613.55 | 625.08 | 610.23 | 624.13 | 557,962 | +4.73(+0.76%) |
May 01, 2020 | 618.93 | 628.67 | 614.22 | 619.40 | 375,497 | -4.02(-0.64%) |
Apr 30, 2020 | 623.82 | 633.91 | 612.86 | 623.42 | 814,471 | -3.80(-0.61%) |
Apr 29, 2020 | 632.93 | 635.97 | 620.55 | 627.22 | 656,070 | -4.10(-0.65%) |
Apr 28, 2020 | 658.88 | 660.86 | 629.96 | 631.32 | 405,347 | -16.84(-2.60%) |
Apr 27, 2020 | 638.81 | 652.80 | 632.69 | 648.16 | 378,833 | +15.60(+2.47%) |
Apr 24, 2020 | 632.92 | 636.67 | 621.30 | 632.56 | 497,992 | -0.36(-0.06%) |
Apr 23, 2020 | 631.21 | 645.38 | 628.78 | 632.92 | 414,207 | +0.65(+0.10%) |
Apr 22, 2020 | 627.77 | 645.14 | 621.57 | 632.27 | 470,026 | +11.62(+1.87%) |
Apr 21, 2020 | 607.91 | 628.86 | 604.72 | 620.65 | 455,677 | +1.34(+0.22%) |
Apr 20, 2020 | 631.54 | 634.30 | 614.74 | 619.31 | 562,613 | -22.35(-3.48%) |
Apr 17, 2020 | 629.56 | 643.35 | 617.97 | 641.65 | 544,347 | +11.27(+1.79%) |
Apr 16, 2020 | 608.49 | 635.24 | 608.49 | 630.38 | 564,999 | +6.66(+1.07%) |
Apr 15, 2020 | 625.78 | 632.64 | 614.46 | 623.72 | 391,093 | -12.34(-1.94%) |
Apr 14, 2020 | 625.41 | 642.50 | 620.29 | 636.06 | 595,452 | +29.27(+4.82%) |
Apr 13, 2020 | 629.34 | 629.34 | 595.31 | 606.79 | 585,894 | -27.47(-4.33%) |
Apr 09, 2020 | 615.75 | 639.51 | 615.12 | 634.26 | 979,413 | +20.94(+3.41%) |
Apr 08, 2020 | 576.16 | 617.44 | 573.88 | 613.32 | 578,042 | +37.52(+6.52%) |
Apr 07, 2020 | 626.85 | 627.53 | 574.04 | 575.79 | 672,904 | -26.41(-4.39%) |
Apr 06, 2020 | 590.71 | 608.44 | 581.68 | 602.20 | 756,885 | +25.42(+4.41%) |
Apr 03, 2020 | 578.28 | 587.42 | 558.06 | 576.78 | 603,374 | -1.35(-0.23%) |
Apr 02, 2020 | 549.17 | 580.80 | 545.40 | 578.13 | 868,085 | +28.34(+5.15%) |
Apr 01, 2020 | 561.54 | 572.45 | 536.15 | 549.79 | 774,145 | -26.88(-4.66%) |
Mar 31, 2020 | 590.92 | 595.47 | 564.20 | 576.67 | 1,231,396 | -18.74(-3.15%) |
Mar 30, 2020 | 559.51 | 599.23 | 548.46 | 595.41 | 843,244 | +46.72(+8.51%) |
Mar 27, 2020 | 529.53 | 558.60 | 511.42 | 548.69 | 667,275 | +6.18(+1.14%) |
Mar 26, 2020 | 516.62 | 557.91 | 508.98 | 542.52 | 817,362 | +31.08(+6.08%) |
Mar 25, 2020 | 494.71 | 548.16 | 494.31 | 511.44 | 783,949 | +7.41(+1.47%) |
Mar 24, 2020 | 470.74 | 510.54 | 458.57 | 504.02 | 990,286 | +52.40(+11.60%) |
Mar 23, 2020 | 466.31 | 467.19 | 441.22 | 451.63 | 955,415 | -16.05(-3.43%) |
Mar 20, 2020 | 507.59 | 517.03 | 455.38 | 467.67 | 1,332,383 | -40.15(-7.91%) |
Mar 19, 2020 | 528.03 | 544.85 | 494.48 | 507.82 | 1,067,007 | -20.44(-3.87%) |
Mar 18, 2020 | 503.20 | 540.17 | 493.45 | 528.26 | 1,113,279 | -2.81(-0.53%) |
Mar 17, 2020 | 515.78 | 552.35 | 512.18 | 531.07 | 1,316,462 | +30.24(+6.04%) |
Mar 16, 2020 | 537.91 | 541.32 | 489.35 | 500.83 | 1,103,973 | -72.63(-12.66%) |
Mar 13, 2020 | 540.40 | 576.00 | 523.27 | 573.46 | 1,170,790 | +51.67(+9.90%) |
Mar 12, 2020 | 514.20 | 549.37 | 504.26 | 521.79 | 1,087,645 | -31.09(-5.62%) |
Mar 11, 2020 | 546.27 | 558.58 | 540.03 | 552.88 | 972,474 | -10.60(-1.88%) |
Mar 10, 2020 | 553.98 | 567.87 | 527.25 | 563.48 | 765,029 | +33.44(+6.31%) |
Mar 09, 2020 | 527.21 | 555.78 | 526.40 | 530.03 | 784,420 | -31.96(-5.69%) |
Mar 06, 2020 | 553.61 | 563.21 | 537.85 | 561.99 | 894,826 | -7.39(-1.30%) |
Mar 05, 2020 | 580.78 | 592.61 | 564.19 | 569.38 | 626,094 | -26.61(-4.46%) |
Mar 04, 2020 | 577.99 | 596.94 | 574.22 | 595.99 | 635,140 | +28.00(+4.93%) |
Mar 03, 2020 | 574.04 | 585.41 | 553.98 | 567.98 | 735,149 | -3.44(-0.60%) |