Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 574.03 | 576.02 | 555.46 | 564.84 | 33,012 | -14.06(-2.43%) |
May 28, 2020 | 568.32 | 588.55 | 553.87 | 578.91 | 48,567 | +12.83(+2.27%) |
May 27, 2020 | 568.79 | 570.98 | 549.58 | 566.08 | 28,959 | -0.21(-0.04%) |
May 26, 2020 | 571.38 | 578.93 | 559.87 | 566.29 | 24,642 | +11.34(+2.04%) |
May 22, 2020 | 558.69 | 579.73 | 545.28 | 554.95 | 37,269 | -2.33(-0.42%) |
May 21, 2020 | 566.39 | 573.04 | 545.71 | 557.28 | 30,426 | -6.04(-1.07%) |
May 20, 2020 | 540.71 | 565.43 | 534.65 | 563.32 | 42,222 | +32.70(+6.16%) |
May 19, 2020 | 534.50 | 541.35 | 524.00 | 530.62 | 17,405 | -2.41(-0.45%) |
May 18, 2020 | 525.36 | 550.98 | 523.69 | 533.03 | 36,086 | +27.94(+5.53%) |
May 15, 2020 | 500.89 | 515.84 | 498.49 | 505.08 | 17,440 | +4.22(+0.84%) |
May 14, 2020 | 492.13 | 504.26 | 480.67 | 500.87 | 27,579 | +7.96(+1.61%) |
May 13, 2020 | 501.31 | 510.77 | 484.52 | 492.91 | 30,454 | -11.85(-2.35%) |
May 12, 2020 | 510.52 | 514.72 | 495.01 | 504.76 | 21,449 | +3.68(+0.73%) |
May 11, 2020 | 499.93 | 509.37 | 491.99 | 501.08 | 22,430 | -1.31(-0.26%) |
May 08, 2020 | 481.63 | 503.21 | 481.63 | 502.39 | 23,150 | +27.47(+5.78%) |
May 07, 2020 | 479.71 | 496.08 | 469.83 | 474.92 | 39,149 | +1.84(+0.39%) |
May 06, 2020 | 491.26 | 491.26 | 467.18 | 473.07 | 43,625 | -24.10(-4.85%) |
May 05, 2020 | 517.62 | 539.41 | 490.74 | 497.18 | 41,177 | -16.56(-3.22%) |
May 04, 2020 | 473.06 | 528.65 | 473.06 | 513.73 | 62,637 | +24.15(+4.93%) |
May 01, 2020 | 496.08 | 512.45 | 475.28 | 489.58 | 51,388 | -59.14(-10.78%) |
Apr 30, 2020 | 539.42 | 563.10 | 517.83 | 548.72 | 73,652 | +9.25(+1.71%) |
Apr 29, 2020 | 517.97 | 553.78 | 512.45 | 539.47 | 30,625 | +39.01(+7.80%) |
Apr 28, 2020 | 505.02 | 505.71 | 480.77 | 500.46 | 24,553 | +5.38(+1.09%) |
Apr 27, 2020 | 482.50 | 503.15 | 451.86 | 495.08 | 40,068 | +14.58(+3.04%) |
Apr 24, 2020 | 479.00 | 521.04 | 462.83 | 480.49 | 59,278 | +4.92(+1.03%) |
Apr 23, 2020 | 492.23 | 511.62 | 474.35 | 475.57 | 51,562 | -5.35(-1.11%) |
Apr 22, 2020 | 474.41 | 491.25 | 462.17 | 480.92 | 37,491 | +34.77(+7.79%) |
Apr 21, 2020 | 464.82 | 472.00 | 438.29 | 446.14 | 76,729 | -37.89(-7.83%) |
Apr 20, 2020 | 462.65 | 487.35 | 461.26 | 484.04 | 140,041 | -9.75(-1.97%) |
Apr 17, 2020 | 498.59 | 500.89 | 471.60 | 493.79 | 36,231 | +2.95(+0.60%) |
Apr 16, 2020 | 498.30 | 505.17 | 479.70 | 490.84 | 78,611 | -5.26(-1.06%) |
Apr 15, 2020 | 491.26 | 496.10 | 472.01 | 496.10 | 55,769 | -19.76(-3.83%) |
Apr 14, 2020 | 505.71 | 519.08 | 496.42 | 515.85 | 78,528 | +19.68(+3.97%) |
Apr 13, 2020 | 496.15 | 500.90 | 472.01 | 496.17 | 81,093 | +1.79(+0.36%) |
Apr 09, 2020 | 446.78 | 540.95 | 446.13 | 494.38 | 176,588 | +40.66(+8.96%) |
Apr 08, 2020 | 438.85 | 471.50 | 424.58 | 453.72 | 184,374 | +13.48(+3.06%) |
Apr 07, 2020 | 472.00 | 480.69 | 429.48 | 440.25 | 189,570 | -17.33(-3.79%) |
Apr 06, 2020 | 444.65 | 461.03 | 437.29 | 457.58 | 58,239 | +16.53(+3.75%) |
Apr 03, 2020 | 409.38 | 447.92 | 409.38 | 441.05 | 71,735 | +34.49(+8.48%) |
Apr 02, 2020 | 374.69 | 442.95 | 366.23 | 406.56 | 80,025 | +43.88(+12.10%) |
Apr 01, 2020 | 351.60 | 370.65 | 332.32 | 362.69 | 65,233 | -3.36(-0.92%) |
Mar 31, 2020 | 383.58 | 385.30 | 361.22 | 366.05 | 66,277 | -9.64(-2.57%) |
Mar 30, 2020 | 361.24 | 385.30 | 344.85 | 375.69 | 73,609 | +10.33(+2.83%) |
Mar 27, 2020 | 351.59 | 365.36 | 313.07 | 365.36 | 66,025 | +8.95(+2.51%) |
Mar 26, 2020 | 361.22 | 383.52 | 350.14 | 356.42 | 63,230 | -4.81(-1.33%) |
Mar 25, 2020 | 366.39 | 389.89 | 334.24 | 361.22 | 57,418 | -13.43(-3.58%) |
Mar 24, 2020 | 314.91 | 375.56 | 309.00 | 374.65 | 77,393 | +77.64(+26.14%) |
Mar 23, 2020 | 335.08 | 335.08 | 284.21 | 297.01 | 62,389 | -42.88(-12.62%) |
Mar 20, 2020 | 345.89 | 358.77 | 327.54 | 339.89 | 56,371 | -1.18(-0.34%) |
Mar 19, 2020 | 302.11 | 357.66 | 290.33 | 341.07 | 61,751 | +41.56(+13.87%) |
Mar 18, 2020 | 337.14 | 343.25 | 284.55 | 299.51 | 82,074 | -55.21(-15.57%) |
Mar 17, 2020 | 398.93 | 406.49 | 343.10 | 354.73 | 95,106 | -40.22(-10.18%) |
Mar 16, 2020 | 394.94 | 448.72 | 364.43 | 394.94 | 76,530 | -25.90(-6.15%) |
Mar 13, 2020 | 414.29 | 435.85 | 399.76 | 420.85 | 60,108 | +25.90(+6.56%) |
Mar 12, 2020 | 403.28 | 411.44 | 375.67 | 394.94 | 87,100 | -45.27(-10.28%) |
Mar 11, 2020 | 476.81 | 486.44 | 437.93 | 440.22 | 51,643 | -67.42(-13.28%) |
Mar 10, 2020 | 470.70 | 514.69 | 442.13 | 507.64 | 83,884 | +57.59(+12.80%) |
Mar 09, 2020 | 520.16 | 520.16 | 443.55 | 450.04 | 100,032 | -149.10(-24.89%) |
Mar 06, 2020 | 613.36 | 615.22 | 587.59 | 599.15 | 43,290 | -17.16(-2.78%) |
Mar 05, 2020 | 618.81 | 631.39 | 612.07 | 616.30 | 25,140 | -16.25(-2.57%) |
Mar 04, 2020 | 643.52 | 655.27 | 629.88 | 632.55 | 16,957 | +1.90(+0.30%) |
Mar 03, 2020 | 656.21 | 656.21 | 619.61 | 630.65 | 16,965 | -18.44(-2.84%) |