Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 965.91 | 983.16 | 957.97 | 969.99 | 22,740 | +0.62(+0.06%) |
Apr 29, 2020 | 967.69 | 973.84 | 948.02 | 969.38 | 16,782 | +20.84(+2.20%) |
Apr 28, 2020 | 970.87 | 1010 | 945.68 | 948.54 | 17,501 | -0.27(-0.03%) |
Apr 27, 2020 | 907.19 | 950.75 | 900.06 | 948.81 | 13,104 | +64.53(+7.30%) |
Apr 24, 2020 | 918.04 | 918.04 | 883.61 | 884.28 | 15,347 | -0.48(-0.05%) |
Apr 23, 2020 | 875.30 | 914.12 | 860.87 | 884.76 | 29,013 | +10.49(+1.20%) |
Apr 22, 2020 | 877.43 | 895.48 | 874.27 | 874.27 | 20,404 | +9.19(+1.06%) |
Apr 21, 2020 | 875.31 | 888.25 | 862.95 | 865.08 | 23,282 | -17.19(-1.95%) |
Apr 20, 2020 | 880.25 | 916.48 | 880.25 | 882.27 | 13,404 | -0.85(-0.10%) |
Apr 17, 2020 | 894.41 | 902.70 | 869.77 | 883.11 | 24,676 | -4.75(-0.54%) |
Apr 16, 2020 | 877.28 | 894.23 | 872.34 | 887.87 | 22,637 | +5.50(+0.62%) |
Apr 15, 2020 | 855.35 | 896.74 | 855.35 | 882.37 | 25,173 | +5.28(+0.60%) |
Apr 14, 2020 | 903.43 | 914.73 | 867.54 | 877.08 | 28,151 | -24.92(-2.76%) |
Apr 13, 2020 | 936.10 | 936.10 | 872.89 | 902.00 | 17,598 | -38.88(-4.13%) |
Apr 09, 2020 | 939.34 | 944.74 | 896.65 | 940.88 | 18,457 | +18.74(+2.03%) |
Apr 08, 2020 | 927.36 | 948.60 | 891.26 | 922.14 | 26,088 | -12.51(-1.34%) |
Apr 07, 2020 | 932.46 | 940.98 | 907.09 | 934.65 | 31,357 | -1.23(-0.13%) |
Apr 06, 2020 | 941.08 | 951.42 | 913.17 | 935.88 | 23,611 | +8.61(+0.93%) |
Apr 03, 2020 | 944.19 | 981.26 | 908.18 | 927.27 | 26,080 | -23.70(-2.49%) |
Apr 02, 2020 | 887.25 | 962.63 | 887.25 | 950.96 | 22,201 | +60.58(+6.80%) |
Apr 01, 2020 | 897.22 | 907.18 | 887.25 | 890.38 | 26,502 | -16.81(-1.85%) |
Mar 31, 2020 | 890.36 | 921.03 | 890.36 | 907.19 | 19,291 | +2.20(+0.24%) |
Mar 30, 2020 | 905.98 | 925.96 | 897.22 | 904.99 | 28,661 | +1.92(+0.21%) |
Mar 27, 2020 | 908.72 | 931.06 | 897.22 | 903.06 | 36,713 | -43.94(-4.64%) |
Mar 26, 2020 | 842.15 | 961.78 | 837.40 | 947.00 | 31,514 | +109.60(+13.09%) |
Mar 25, 2020 | 827.37 | 897.22 | 804.53 | 837.40 | 41,391 | +15.20(+1.85%) |
Mar 24, 2020 | 705.21 | 838.68 | 701.07 | 822.20 | 39,186 | +117.51(+16.67%) |
Mar 23, 2020 | 702.76 | 745.14 | 662.95 | 704.70 | 42,012 | +3.95(+0.56%) |
Mar 20, 2020 | 722.73 | 768.62 | 645.54 | 700.75 | 56,374 | -16.05(-2.24%) |
Mar 19, 2020 | 690.57 | 777.84 | 658.44 | 716.80 | 29,826 | +22.91(+3.30%) |
Mar 18, 2020 | 751.36 | 767.62 | 627.27 | 693.89 | 47,405 | -90.69(-11.56%) |
Mar 17, 2020 | 814.83 | 830.53 | 779.59 | 784.58 | 47,527 | -17.07(-2.13%) |
Mar 16, 2020 | 767.33 | 815.59 | 767.33 | 801.65 | 39,100 | -31.92(-3.83%) |
Mar 13, 2020 | 848.05 | 858.34 | 817.47 | 833.57 | 31,096 | +18.73(+2.30%) |
Mar 12, 2020 | 861.99 | 881.95 | 810.77 | 814.84 | 31,876 | -93.90(-10.33%) |
Mar 11, 2020 | 929.98 | 942.92 | 908.74 | 908.74 | 24,502 | -43.94(-4.61%) |
Mar 10, 2020 | 956.97 | 963.23 | 924.43 | 952.68 | 21,506 | -2.06(-0.22%) |
Mar 09, 2020 | 963.70 | 963.70 | 935.52 | 954.74 | 14,991 | -52.05(-5.17%) |
Mar 06, 2020 | 1034 | 1044 | 1002 | 1007 | 14,060 | -49.87(-4.72%) |
Mar 05, 2020 | 1038 | 1057 | 1029 | 1057 | 11,114 | +6.53(+0.62%) |
Mar 04, 2020 | 1006 | 1060 | 1004 | 1050 | 14,852 | +54.44(+5.47%) |
Mar 03, 2020 | 1003 | 1003 | 985.26 | 995.69 | 9,442 | -5.98(-0.60%) |
Mar 02, 2020 | 988.03 | 1005 | 980.76 | 1002 | 21,002 | +15.83(+1.61%) |
Feb 28, 2020 | 1051 | 1051 | 984.10 | 985.84 | 25,007 | -81.48(-7.63%) |
Feb 27, 2020 | 1085 | 1091 | 1067 | 1067 | 13,387 | -34.96(-3.17%) |
Feb 26, 2020 | 1115 | 1125 | 1098 | 1102 | 8,503 | -1.78(-0.16%) |
Feb 25, 2020 | 1116 | 1118 | 1099 | 1104 | 12,804 | -18.49(-1.65%) |
Feb 24, 2020 | 1118 | 1126 | 1118 | 1123 | 9,633 | -14.59(-1.28%) |
Feb 21, 2020 | 1137 | 1142 | 1132 | 1137 | 8,737 | -2.93(-0.26%) |
Feb 20, 2020 | 1131 | 1148 | 1131 | 1140 | 7,636 | -4.18(-0.37%) |
Feb 19, 2020 | 1144 | 1151 | 1142 | 1144 | 6,010 | +3.19(+0.28%) |
Feb 18, 2020 | 1143 | 1150 | 1141 | 1141 | 6,315 | -2.22(-0.19%) |
Feb 14, 2020 | 1137 | 1152 | 1137 | 1143 | 8,034 | +6.17(+0.54%) |
Feb 13, 2020 | 1135 | 1140 | 1118 | 1137 | 10,249 | -1.17(-0.10%) |
Feb 12, 2020 | 1161 | 1163 | 1138 | 1138 | 7,555 | -21.22(-1.83%) |
Feb 11, 2020 | 1151 | 1160 | 1149 | 1160 | 8,535 | +9.62(+0.84%) |
Feb 10, 2020 | 1145 | 1150 | 1139 | 1150 | 6,633 | +6.12(+0.54%) |
Feb 07, 2020 | 1146 | 1150 | 1144 | 1144 | 3,716 | -2.86(-0.25%) |
Feb 06, 2020 | 1158 | 1163 | 1145 | 1147 | 13,136 | -11.37(-0.98%) |
Feb 05, 2020 | 1149 | 1158 | 1126 | 1158 | 6,302 | +16.92(+1.48%) |
Feb 04, 2020 | 1134 | 1148 | 1134 | 1141 | 14,015 | +15.26(+1.36%) |