Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 667.00 | 683.00 | 665.00 | 665.00 | 100 | +14.00(+2.15%) |
May 28, 2020 | 633.00 | 665.00 | 633.00 | 651.00 | 1,163 | +38.00(+6.20%) |
May 27, 2020 | 617.04 | 629.22 | 613.00 | 613.00 | 64 | -9.00(-1.45%) |
May 26, 2020 | 634.00 | 639.00 | 621.00 | 622.00 | 93 | +0.00(+0.00%) |
May 22, 2020 | 631.00 | 631.00 | 622.00 | 622.00 | 100 | +10.00(+1.63%) |
May 21, 2020 | 638.03 | 638.03 | 612.00 | 612.00 | 34 | +10.00(+1.66%) |
May 20, 2020 | 601.04 | 617.10 | 601.00 | 602.00 | 45 | +9.00(+1.52%) |
May 19, 2020 | 607.00 | 608.00 | 593.00 | 593.00 | 92 | -44.03(-6.91%) |
May 18, 2020 | 618.47 | 637.03 | 610.00 | 637.03 | 124 | +9.73(+1.55%) |
May 15, 2020 | 613.58 | 627.30 | 613.58 | 627.30 | 300 | +32.30(+5.43%) |
May 14, 2020 | 618.50 | 618.50 | 595.00 | 595.00 | 37 | -55.00(-8.46%) |
May 13, 2020 | 615.04 | 650.00 | 604.00 | 650.00 | 141 | +53.00(+8.88%) |
May 12, 2020 | 602.61 | 619.52 | 597.00 | 597.00 | 20 | +6.09(+1.03%) |
May 11, 2020 | 594.61 | 609.84 | 590.91 | 590.91 | 183 | -21.64(-3.53%) |
May 08, 2020 | 612.59 | 620.30 | 612.55 | 612.55 | 100 | +37.55(+6.53%) |
May 07, 2020 | 579.38 | 583.19 | 568.00 | 575.00 | 136 | +1.08(+0.19%) |
May 06, 2020 | 573.75 | 573.92 | 573.75 | 573.92 | 5 | +22.92(+4.16%) |
May 05, 2020 | 554.38 | 557.75 | 551.00 | 551.00 | 540 | -5.00(-0.90%) |
May 04, 2020 | 548.00 | 556.43 | 543.00 | 556.00 | 48 | -1.75(-0.31%) |
May 01, 2020 | 525.04 | 557.75 | 525.00 | 557.75 | 100 | +26.70(+5.03%) |
Apr 30, 2020 | 552.46 | 557.75 | 531.05 | 531.05 | 863 | -14.97(-2.74%) |
Apr 29, 2020 | 538.00 | 547.54 | 538.00 | 546.02 | 298 | +35.02(+6.85%) |
Apr 28, 2020 | 511.04 | 511.04 | 511.00 | 511.00 | 25 | +13.00(+2.61%) |
Apr 27, 2020 | 513.48 | 513.49 | 498.00 | 498.00 | 23 | -16.00(-3.11%) |
Apr 24, 2020 | 487.00 | 518.50 | 487.00 | 514.00 | 100 | -10.00(-1.91%) |
Apr 23, 2020 | 524.26 | 524.26 | 486.04 | 524.00 | 123 | -2.05(-0.39%) |
Apr 22, 2020 | 521.05 | 526.05 | 490.54 | 526.05 | 114 | -13.45(-2.49%) |
Apr 21, 2020 | 538.75 | 539.50 | 493.00 | 539.50 | 760 | +28.50(+5.58%) |
Apr 20, 2020 | 519.90 | 540.00 | 511.00 | 511.00 | 381 | -29.00(-5.37%) |
Apr 17, 2020 | 505.50 | 540.00 | 505.50 | 540.00 | 100 | +8.90(+1.68%) |
Apr 16, 2020 | 486.04 | 531.10 | 485.00 | 531.10 | 42 | -7.00(-1.30%) |
Apr 15, 2020 | 526.05 | 538.10 | 491.00 | 538.10 | 101 | +28.10(+5.51%) |
Apr 14, 2020 | 524.00 | 557.75 | 510.00 | 510.00 | 397 | +2.00(+0.39%) |
Apr 13, 2020 | 524.00 | 524.00 | 508.00 | 508.00 | 48 | -16.00(-3.05%) |
Apr 09, 2020 | 523.00 | 524.00 | 503.00 | 524.00 | 100 | +27.00(+5.43%) |
Apr 08, 2020 | 523.00 | 523.00 | 497.00 | 497.00 | 26 | -23.00(-4.42%) |
Apr 07, 2020 | 490.50 | 520.00 | 490.50 | 520.00 | 215 | +11.55(+2.27%) |
Apr 06, 2020 | 441.50 | 508.45 | 441.50 | 508.45 | 21 | +29.40(+6.14%) |
Apr 03, 2020 | 456.50 | 479.05 | 450.00 | 479.05 | 100 | +0.80(+0.17%) |
Apr 02, 2020 | 485.00 | 485.00 | 475.00 | 478.25 | 87 | -44.75(-8.56%) |
Apr 01, 2020 | 520.00 | 523.00 | 490.00 | 523.00 | 185 | +42.50(+8.84%) |
Mar 31, 2020 | 523.00 | 523.00 | 480.50 | 480.50 | 33 | -18.80(-3.77%) |
Mar 30, 2020 | 461.37 | 499.30 | 455.00 | 499.30 | 483 | -23.70(-4.53%) |
Mar 27, 2020 | 461.04 | 523.00 | 461.04 | 523.00 | 100 | +3.00(+0.58%) |
Mar 26, 2020 | 520.00 | 520.00 | 520.00 | 520.00 | 4 | +27.00(+5.48%) |
Mar 25, 2020 | 470.00 | 523.35 | 470.00 | 493.00 | 55 | -31.10(-5.93%) |
Mar 24, 2020 | 455.96 | 525.70 | 455.96 | 524.10 | 146 | +67.60(+14.81%) |
Mar 23, 2020 | 461.50 | 470.04 | 456.50 | 456.50 | 145 | -1.50(-0.33%) |
Mar 20, 2020 | 495.00 | 527.50 | 458.00 | 458.00 | 500 | -2.00(-0.43%) |
Mar 19, 2020 | 488.54 | 490.00 | 460.00 | 460.00 | 29 | +3.96(+0.87%) |
Mar 18, 2020 | 456.00 | 490.00 | 456.00 | 456.04 | 70 | -73.96(-13.95%) |
Mar 17, 2020 | 529.96 | 530.00 | 515.69 | 530.00 | 50 | +2.04(+0.39%) |
Mar 16, 2020 | 525.41 | 528.50 | 500.34 | 527.96 | 3,222 | +34.96(+7.09%) |
Mar 13, 2020 | 505.00 | 505.00 | 493.00 | 493.00 | 300 | +63.00(+14.65%) |
Mar 12, 2020 | 450.96 | 478.01 | 430.00 | 430.00 | 22 | -40.70(-8.65%) |
Mar 11, 2020 | 496.96 | 497.00 | 470.70 | 470.70 | 43 | -24.80(-5.01%) |
Mar 10, 2020 | 486.80 | 495.50 | 463.00 | 495.50 | 92 | +10.00(+2.06%) |
Mar 09, 2020 | 495.00 | 495.00 | 475.34 | 485.50 | 111 | -22.80(-4.49%) |
Mar 06, 2020 | 506.00 | 509.20 | 495.00 | 508.30 | 100 | -33.70(-6.22%) |
Mar 05, 2020 | 537.43 | 542.54 | 525.40 | 542.00 | 45 | -14.00(-2.52%) |
Mar 04, 2020 | 542.04 | 556.00 | 542.00 | 556.00 | 19 | +29.00(+5.50%) |
Mar 03, 2020 | 522.00 | 527.96 | 513.04 | 527.00 | 19 | +32.00(+6.46%) |