Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 971.28 | 985.54 | 950.53 | 967.64 | 0 | -22.67(-2.29%) |
Apr 29, 2020 | 983.35 | 1007 | 967.86 | 990.31 | 0 | +32.46(+3.39%) |
Apr 28, 2020 | 968.45 | 982.92 | 947.55 | 957.85 | 0 | +12.95(+1.37%) |
Apr 27, 2020 | 920.87 | 952.12 | 913.95 | 944.90 | 0 | +32.38(+3.55%) |
Apr 25, 2020 | 910.33 | 922.55 | 893.81 | 912.51 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 910.33 | 922.54 | 893.81 | 912.51 | 0 | +9.00(+1.00%) |
Apr 23, 2020 | 909.61 | 925.78 | 893.93 | 903.52 | 0 | -2.39(-0.26%) |
Apr 22, 2020 | 913.54 | 923.28 | 895.21 | 905.91 | 0 | +9.65(+1.08%) |
Apr 21, 2020 | 894.37 | 914.55 | 881.38 | 896.26 | 0 | -21.67(-2.36%) |
Apr 20, 2020 | 923.64 | 941.82 | 904.75 | 917.93 | 0 | -23.15(-2.46%) |
Apr 18, 2020 | 933.29 | 954.67 | 918.80 | 941.08 | 0 | +0.01(+0.00%) |
Apr 17, 2020 | 933.28 | 954.65 | 918.79 | 941.06 | 0 | +35.99(+3.98%) |
Apr 16, 2020 | 917.92 | 927.75 | 889.50 | 905.07 | 0 | -12.16(-1.33%) |
Apr 15, 2020 | 925.36 | 940.14 | 902.72 | 917.23 | 0 | -39.31(-4.11%) |
Apr 14, 2020 | 964.62 | 981.17 | 938.78 | 956.54 | 0 | +11.84(+1.25%) |
Apr 13, 2020 | 974.73 | 979.34 | 931.40 | 944.70 | 0 | -34.58(-3.53%) |
Apr 10, 2020 | 958.04 | 999.61 | 947.98 | 979.28 | 0 | +0.02(+0.00%) |
Apr 09, 2020 | 958.03 | 999.61 | 947.95 | 979.26 | 0 | +42.18(+4.50%) |
Apr 08, 2020 | 910.20 | 946.68 | 895.41 | 937.09 | 0 | +39.41(+4.39%) |
Apr 07, 2020 | 924.44 | 945.02 | 889.00 | 897.67 | 0 | +12.16(+1.37%) |
Apr 06, 2020 | 864.16 | 897.99 | 851.44 | 885.51 | 0 | +60.05(+7.27%) |
Apr 04, 2020 | 837.36 | 854.36 | 809.55 | 825.46 | 0 | -0.01(-0.00%) |
Apr 03, 2020 | 837.37 | 854.37 | 809.56 | 825.47 | 0 | -19.04(-2.25%) |
Apr 02, 2020 | 831.48 | 866.83 | 817.34 | 844.51 | 0 | +2.51(+0.30%) |
Apr 01, 2020 | 853.86 | 868.25 | 823.59 | 842.00 | 0 | -50.59(-5.67%) |
Mar 31, 2020 | 903.66 | 920.80 | 872.73 | 892.59 | 0 | -19.69(-2.16%) |
Mar 30, 2020 | 901.56 | 925.94 | 870.90 | 912.28 | 0 | +10.98(+1.22%) |
Mar 28, 2020 | 885.53 | 929.89 | 867.64 | 901.31 | 0 | -0.01(-0.00%) |
Mar 27, 2020 | 885.54 | 929.90 | 867.64 | 901.32 | 0 | -17.58(-1.91%) |
Mar 26, 2020 | 879.40 | 939.88 | 863.57 | 918.89 | 0 | +49.58(+5.70%) |
Mar 25, 2020 | 842.91 | 913.66 | 819.06 | 869.31 | 0 | +34.04(+4.07%) |
Mar 24, 2020 | 803.25 | 851.69 | 781.64 | 835.27 | 0 | +72.22(+9.46%) |
Mar 23, 2020 | 798.16 | 813.76 | 738.89 | 763.06 | 0 | -40.82(-5.08%) |
Mar 21, 2020 | 845.99 | 876.45 | 785.06 | 803.88 | 0 | -0.01(-0.00%) |
Mar 20, 2020 | 846.00 | 876.46 | 785.07 | 803.89 | 0 | -33.22(-3.97%) |
Mar 19, 2020 | 806.98 | 869.87 | 770.47 | 837.11 | 0 | +20.95(+2.57%) |
Mar 18, 2020 | 849.34 | 883.48 | 763.86 | 816.16 | 0 | -86.48(-9.58%) |
Mar 17, 2020 | 876.70 | 924.25 | 833.90 | 902.64 | 0 | +43.56(+5.07%) |
Mar 16, 2020 | 883.55 | 935.51 | 836.95 | 859.08 | 0 | -133.00(-13.41%) |
Mar 14, 2020 | 960.37 | 1002 | 911.13 | 992.08 | 0 | +0.02(+0.00%) |
Mar 13, 2020 | 960.35 | 1002 | 911.11 | 992.06 | 0 | +79.94(+8.76%) |
Mar 12, 2020 | 938.81 | 978.56 | 889.51 | 912.12 | 0 | -94.18(-9.36%) |
Mar 11, 2020 | 1037 | 1048 | 992.59 | 1006 | 0 | -57.74(-5.43%) |
Mar 10, 2020 | 1053 | 1075 | 1011 | 1064 | 0 | +43.79(+4.29%) |
Mar 09, 2020 | 1044 | 1070 | 1005 | 1020 | 0 | -97.27(-8.70%) |
Mar 07, 2020 | 1106 | 1132 | 1087 | 1118 | 0 | -0.02(-0.00%) |
Mar 06, 2020 | 1106 | 1132 | 1087 | 1118 | 0 | -23.58(-2.07%) |
Mar 05, 2020 | 1153 | 1164 | 1126 | 1141 | 0 | -39.06(-3.31%) |
Mar 04, 2020 | 1162 | 1186 | 1146 | 1180 | 0 | +33.05(+2.88%) |
Mar 03, 2020 | 1172 | 1193 | 1134 | 1147 | 0 | -25.82(-2.20%) |
Mar 02, 2020 | 1134 | 1175 | 1119 | 1173 | 0 | +43.71(+3.87%) |
Feb 29, 2020 | 1128 | 1147 | 1099 | 1129 | 0 | -0.01(-0.00%) |
Feb 28, 2020 | 1128 | 1147 | 1099 | 1129 | 0 | -25.75(-2.23%) |
Feb 27, 2020 | 1185 | 1204 | 1148 | 1155 | 0 | -49.48(-4.11%) |
Feb 26, 2020 | 1218 | 1232 | 1199 | 1204 | 0 | -8.17(-0.67%) |
Feb 25, 2020 | 1254 | 1258 | 1207 | 1213 | 0 | -39.51(-3.16%) |
Feb 24, 2020 | 1257 | 1269 | 1243 | 1252 | 0 | -32.19(-2.51%) |
Feb 22, 2020 | 1289 | 1296 | 1275 | 1284 | 0 | -0.01(-0.00%) |
Feb 21, 2020 | 1289 | 1296 | 1275 | 1284 | 0 | -8.03(-0.62%) |
Feb 20, 2020 | 1285 | 1301 | 1276 | 1292 | 0 | +5.52(+0.43%) |
Feb 19, 2020 | 1293 | 1299 | 1280 | 1287 | 0 | -3.59(-0.28%) |
Feb 18, 2020 | 1293 | 1300 | 1281 | 1290 | 0 | -5.07(-0.39%) |
Feb 15, 2020 | 1292 | 1301 | 1285 | 1296 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 1292 | 1301 | 1285 | 1296 | 0 | +3.54(+0.27%) |
Feb 13, 2020 | 1285 | 1298 | 1281 | 1292 | 0 | +2.64(+0.20%) |
Feb 12, 2020 | 1291 | 1300 | 1281 | 1289 | 0 | +2.25(+0.17%) |
Feb 11, 2020 | 1286 | 1297 | 1280 | 1287 | 0 | +5.04(+0.39%) |
Feb 10, 2020 | 1276 | 1285 | 1270 | 1282 | 0 | +5.30(+0.42%) |
Feb 08, 2020 | 1279 | 1285 | 1270 | 1277 | 0 | -0.01(-0.00%) |
Feb 07, 2020 | 1279 | 1285 | 1270 | 1277 | 0 | -5.55(-0.43%) |
Feb 06, 2020 | 1289 | 1295 | 1275 | 1282 | 0 | -1.44(-0.11%) |
Feb 05, 2020 | 1278 | 1290 | 1270 | 1284 | 0 | +15.58(+1.23%) |
Feb 04, 2020 | 1267 | 1281 | 1260 | 1268 | 0 | +13.58(+1.08%) |
Feb 03, 2020 | 1252 | 1266 | 1247 | 1255 | 0 | +8.46(+0.68%) |