Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 916.21 | 947.82 | 916.21 | 947.82 | 21,654 | +25.27(+2.74%) |
May 28, 2020 | 918.66 | 922.55 | 918.66 | 922.55 | 7,727 | +8.47(+0.93%) |
May 27, 2020 | 911.56 | 918.44 | 904.79 | 914.08 | 3,483 | -0.39(-0.04%) |
May 26, 2020 | 913.68 | 919.38 | 913.68 | 914.47 | 9,924 | +14.38(+1.60%) |
May 22, 2020 | 880.70 | 900.10 | 880.29 | 900.10 | 18,102 | +10.36(+1.16%) |
May 21, 2020 | 895.59 | 903.81 | 877.17 | 889.74 | 14,267 | -10.16(-1.13%) |
May 20, 2020 | 897.11 | 901.50 | 894.18 | 899.90 | 18,924 | +17.44(+1.98%) |
May 19, 2020 | 885.16 | 885.16 | 882.46 | 882.46 | 27,146 | -4.57(-0.52%) |
May 18, 2020 | 879.19 | 890.07 | 879.19 | 887.03 | 68,310 | +28.50(+3.32%) |
May 15, 2020 | 849.98 | 859.48 | 847.93 | 858.53 | 11,686 | -2.16(-0.25%) |
May 14, 2020 | 852.93 | 861.91 | 839.95 | 860.69 | 14,711 | +5.73(+0.67%) |
May 13, 2020 | 875.38 | 875.38 | 852.74 | 854.96 | 53,153 | -28.44(-3.22%) |
May 12, 2020 | 887.58 | 887.58 | 876.93 | 883.40 | 27,798 | -12.94(-1.44%) |
May 11, 2020 | 878.95 | 896.34 | 878.95 | 896.34 | 8,079 | +6.02(+0.68%) |
May 08, 2020 | 885.94 | 890.32 | 885.90 | 890.32 | 22,570 | +9.29(+1.06%) |
May 07, 2020 | 881.03 | 881.03 | 881.03 | 881.03 | 16,928 | +1.89(+0.22%) |
May 06, 2020 | 873.91 | 879.13 | 873.90 | 879.13 | 7,971 | +6.33(+0.73%) |
May 05, 2020 | 870.23 | 872.80 | 870.23 | 872.80 | 16,184 | +12.63(+1.47%) |
May 04, 2020 | 854.24 | 860.17 | 843.59 | 860.17 | 24,730 | +3.95(+0.46%) |
May 01, 2020 | 872.09 | 872.09 | 853.13 | 856.22 | 50,068 | -31.81(-3.58%) |
Apr 30, 2020 | 904.92 | 904.92 | 887.75 | 888.03 | 14,892 | -11.64(-1.29%) |
Apr 29, 2020 | 904.23 | 904.23 | 896.17 | 899.67 | 46,870 | +14.61(+1.65%) |
Apr 28, 2020 | 885.06 | 885.06 | 885.06 | 3,079 | +0.00(+0.00%) | |
Apr 27, 2020 | 885.06 | 888.46 | 885.06 | 885.06 | 5,536 | +6.01(+0.68%) |
Apr 24, 2020 | 874.11 | 879.07 | 871.98 | 879.04 | 3,895 | +11.61(+1.34%) |
Apr 23, 2020 | 869.17 | 871.26 | 867.06 | 867.44 | 4,576 | +6.71(+0.78%) |
Apr 22, 2020 | 852.51 | 865.05 | 852.51 | 860.73 | 5,144 | +25.45(+3.05%) |
Apr 21, 2020 | 850.99 | 850.99 | 835.27 | 835.27 | 77,775 | -30.99(-3.58%) |
Apr 20, 2020 | 879.23 | 879.23 | 866.26 | 866.26 | 29,845 | -31.03(-3.46%) |
Apr 17, 2020 | 884.04 | 897.29 | 881.53 | 897.29 | 27,268 | +29.03(+3.34%) |
Apr 16, 2020 | 875.07 | 875.07 | 863.05 | 868.26 | 41,989 | -6.29(-0.72%) |
Apr 15, 2020 | 891.48 | 891.48 | 874.55 | 874.55 | 8,386 | -20.20(-2.26%) |
Apr 14, 2020 | 910.62 | 910.62 | 886.32 | 894.75 | 7,765 | +17.19(+1.96%) |
Apr 13, 2020 | 870.19 | 877.55 | 864.00 | 877.55 | 4,917 | +20.08(+2.34%) |
Apr 09, 2020 | 881.93 | 881.93 | 857.47 | 857.47 | 9,165 | -15.39(-1.76%) |
Apr 08, 2020 | 871.93 | 873.75 | 866.65 | 872.86 | 52,459 | +16.44(+1.92%) |
Apr 07, 2020 | 864.08 | 871.34 | 856.42 | 856.42 | 43,934 | +8.36(+0.99%) |
Apr 06, 2020 | 834.97 | 848.05 | 834.97 | 848.05 | 7,317 | +49.93(+6.26%) |
Apr 03, 2020 | 814.91 | 814.91 | 798.12 | 798.12 | 2,520 | -8.80(-1.09%) |
Apr 02, 2020 | 804.20 | 806.92 | 804.20 | 806.92 | 20,357 | +32.12(+4.15%) |
Apr 01, 2020 | 813.23 | 813.23 | 774.41 | 774.80 | 14,288 | -40.72(-4.99%) |
Mar 31, 2020 | 849.82 | 857.66 | 815.51 | 815.51 | 14,295 | -5.87(-0.71%) |
Mar 30, 2020 | 814.82 | 825.41 | 814.56 | 821.38 | 3,593 | +0.50(+0.06%) |
Mar 27, 2020 | 811.52 | 820.88 | 811.52 | 820.88 | 29,445 | -3.67(-0.44%) |
Mar 26, 2020 | 830.77 | 830.77 | 808.89 | 824.55 | 45,996 | +61.56(+8.07%) |
Mar 25, 2020 | 752.59 | 826.08 | 752.59 | 762.99 | 18,751 | +31.51(+4.31%) |
Mar 24, 2020 | 680.79 | 754.98 | 680.79 | 731.48 | 46,846 | +47.60(+6.96%) |
Mar 23, 2020 | 688.32 | 700.52 | 637.58 | 683.88 | 25,348 | -5.64(-0.82%) |
Mar 20, 2020 | 686.68 | 714.23 | 686.68 | 689.52 | 72,983 | +43.33(+6.71%) |
Mar 19, 2020 | 576.05 | 684.05 | 576.05 | 646.18 | 44,580 | +81.22(+14.38%) |
Mar 18, 2020 | 616.51 | 616.51 | 554.23 | 564.96 | 24,362 | -114.96(-16.91%) |
Mar 17, 2020 | 678.30 | 699.99 | 674.68 | 679.91 | 85,425 | +14.80(+2.23%) |
Mar 16, 2020 | 617.07 | 720.37 | 617.07 | 665.11 | 11,083 | -111.68(-14.38%) |
Mar 13, 2020 | 772.10 | 776.80 | 725.28 | 776.80 | 26,695 | +17.21(+2.27%) |
Mar 12, 2020 | 842.26 | 842.26 | 759.59 | 759.59 | 87,509 | -80.05(-9.53%) |
Mar 11, 2020 | 861.92 | 861.92 | 837.15 | 839.64 | 11,827 | -31.48(-3.61%) |
Mar 10, 2020 | 887.08 | 887.08 | 841.65 | 871.12 | 39,603 | +23.62(+2.79%) |
Mar 09, 2020 | 861.05 | 873.67 | 838.01 | 847.50 | 17,028 | -46.24(-5.17%) |
Mar 06, 2020 | 889.56 | 906.33 | 880.67 | 893.75 | 19,297 | -13.61(-1.50%) |
Mar 05, 2020 | 917.58 | 919.53 | 904.59 | 907.36 | 13,842 | -18.65(-2.01%) |
Mar 04, 2020 | 919.16 | 931.42 | 918.72 | 926.00 | 4,412 | +21.44(+2.37%) |
Mar 03, 2020 | 931.45 | 931.81 | 903.08 | 904.56 | 21,244 | -14.81(-1.61%) |