Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 522.97 | 523.36 | 507.81 | 513.10 | 101,100 | -15.21(-2.88%) |
May 28, 2020 | 537.99 | 537.99 | 525.52 | 528.31 | 37,307 | -1.23(-0.23%) |
May 27, 2020 | 537.75 | 539.55 | 522.56 | 529.54 | 52,563 | +7.48(+1.43%) |
May 26, 2020 | 521.21 | 529.68 | 514.95 | 522.06 | 100,425 | +21.10(+4.21%) |
May 22, 2020 | 500.00 | 504.40 | 486.50 | 500.96 | 75,800 | -0.15(-0.03%) |
May 21, 2020 | 494.14 | 506.95 | 494.14 | 501.11 | 75,602 | +2.21(+0.44%) |
May 20, 2020 | 475.25 | 500.94 | 470.01 | 498.90 | 112,213 | +29.50(+6.28%) |
May 19, 2020 | 489.36 | 490.45 | 469.24 | 469.40 | 72,865 | -17.71(-3.64%) |
May 18, 2020 | 479.12 | 491.55 | 478.58 | 487.11 | 93,038 | +28.59(+6.24%) |
May 15, 2020 | 457.72 | 460.74 | 447.86 | 458.52 | 111,100 | -2.25(-0.49%) |
May 14, 2020 | 446.87 | 465.42 | 434.53 | 460.77 | 67,397 | +8.91(+1.97%) |
May 13, 2020 | 480.11 | 480.11 | 451.82 | 451.86 | 87,399 | -32.99(-6.80%) |
May 12, 2020 | 511.57 | 513.71 | 484.68 | 484.85 | 64,730 | -28.13(-5.48%) |
May 11, 2020 | 523.01 | 526.38 | 503.36 | 512.98 | 85,405 | -17.52(-3.30%) |
May 08, 2020 | 520.42 | 537.77 | 515.50 | 530.50 | 70,400 | +19.43(+3.80%) |
May 07, 2020 | 499.84 | 520.33 | 495.80 | 511.07 | 83,735 | +18.98(+3.86%) |
May 06, 2020 | 505.60 | 516.00 | 482.94 | 492.09 | 97,737 | -8.95(-1.79%) |
May 05, 2020 | 505.00 | 517.40 | 495.40 | 501.04 | 107,870 | +1.13(+0.23%) |
May 04, 2020 | 500.00 | 504.56 | 494.67 | 499.91 | 82,197 | -6.95(-1.37%) |
May 01, 2020 | 524.00 | 524.00 | 505.50 | 506.86 | 88,600 | -26.85(-5.03%) |
Apr 30, 2020 | 555.28 | 555.28 | 533.71 | 533.71 | 60,208 | -34.04(-6.00%) |
Apr 29, 2020 | 563.60 | 570.02 | 555.65 | 567.75 | 41,674 | +17.94(+3.26%) |
Apr 28, 2020 | 561.47 | 572.11 | 547.14 | 549.81 | 55,334 | +0.79(+0.14%) |
Apr 27, 2020 | 533.00 | 550.15 | 528.93 | 549.02 | 31,033 | +24.05(+4.58%) |
Apr 24, 2020 | 526.85 | 533.38 | 515.34 | 524.97 | 50,700 | +5.62(+1.08%) |
Apr 23, 2020 | 521.14 | 528.44 | 515.42 | 519.35 | 74,595 | -0.06(-0.01%) |
Apr 22, 2020 | 539.43 | 539.43 | 519.41 | 519.41 | 66,256 | -13.49(-2.53%) |
Apr 21, 2020 | 530.03 | 543.65 | 521.01 | 532.90 | 65,047 | -13.02(-2.38%) |
Apr 20, 2020 | 545.00 | 549.38 | 531.76 | 545.92 | 48,040 | -12.60(-2.26%) |
Apr 17, 2020 | 554.39 | 558.52 | 535.38 | 558.52 | 45,400 | +27.58(+5.19%) |
Apr 16, 2020 | 538.00 | 538.00 | 521.35 | 530.94 | 52,086 | -9.39(-1.74%) |
Apr 15, 2020 | 552.50 | 554.60 | 537.11 | 540.33 | 42,886 | -20.58(-3.67%) |
Apr 14, 2020 | 579.80 | 584.47 | 555.28 | 560.91 | 46,305 | -3.12(-0.55%) |
Apr 13, 2020 | 581.82 | 581.82 | 564.03 | 564.03 | 36,037 | -20.79(-3.55%) |
Apr 09, 2020 | 560.39 | 602.13 | 560.39 | 584.82 | 63,800 | +24.48(+4.37%) |
Apr 08, 2020 | 546.10 | 565.87 | 536.87 | 560.34 | 57,315 | +19.83(+3.67%) |
Apr 07, 2020 | 558.93 | 577.67 | 536.39 | 540.51 | 81,093 | +1.25(+0.23%) |
Apr 06, 2020 | 519.67 | 544.38 | 519.67 | 539.26 | 59,380 | +39.25(+7.85%) |
Apr 03, 2020 | 520.95 | 529.01 | 500.01 | 500.01 | 49,900 | -29.94(-5.65%) |
Apr 02, 2020 | 518.95 | 539.34 | 512.39 | 529.95 | 56,146 | +15.25(+2.96%) |
Apr 01, 2020 | 527.47 | 534.91 | 512.49 | 514.70 | 58,770 | -37.65(-6.82%) |
Mar 31, 2020 | 563.21 | 571.75 | 536.92 | 552.35 | 135,174 | -13.25(-2.34%) |
Mar 30, 2020 | 556.32 | 566.38 | 536.42 | 565.60 | 89,128 | +17.80(+3.25%) |
Mar 27, 2020 | 540.56 | 565.63 | 534.38 | 547.80 | 66,400 | -12.17(-2.17%) |
Mar 26, 2020 | 521.60 | 561.26 | 521.60 | 559.97 | 79,218 | +44.14(+8.56%) |
Mar 25, 2020 | 489.73 | 539.51 | 480.77 | 515.83 | 98,352 | +29.09(+5.98%) |
Mar 24, 2020 | 478.37 | 492.35 | 462.01 | 486.74 | 86,253 | +33.90(+7.49%) |
Mar 23, 2020 | 462.71 | 468.74 | 426.87 | 452.84 | 117,978 | -14.87(-3.18%) |
Mar 20, 2020 | 483.40 | 518.69 | 454.39 | 467.71 | 160,100 | -14.91(-3.09%) |
Mar 19, 2020 | 488.85 | 499.12 | 472.89 | 482.62 | 97,039 | -10.60(-2.15%) |
Mar 18, 2020 | 531.87 | 543.94 | 463.06 | 493.22 | 87,517 | -76.01(-13.35%) |
Mar 17, 2020 | 515.59 | 570.23 | 500.19 | 569.23 | 119,500 | +64.57(+12.79%) |
Mar 16, 2020 | 569.16 | 569.16 | 504.66 | 504.66 | 83,247 | -90.28(-15.17%) |
Mar 13, 2020 | 556.91 | 596.21 | 522.20 | 594.94 | 125,600 | +69.40(+13.21%) |
Mar 12, 2020 | 537.43 | 549.73 | 507.64 | 525.54 | 138,527 | -56.46(-9.70%) |
Mar 11, 2020 | 600.30 | 604.53 | 576.10 | 582.00 | 106,271 | -34.04(-5.53%) |
Mar 10, 2020 | 627.10 | 628.49 | 586.04 | 616.04 | 121,789 | +7.37(+1.21%) |
Mar 09, 2020 | 647.00 | 647.00 | 598.54 | 608.67 | 100,027 | -65.50(-9.72%) |
Mar 06, 2020 | 678.42 | 686.76 | 657.94 | 674.17 | 128,900 | -25.40(-3.63%) |
Mar 05, 2020 | 706.52 | 715.22 | 690.40 | 699.57 | 79,017 | -25.77(-3.55%) |
Mar 04, 2020 | 701.73 | 727.72 | 701.20 | 725.34 | 90,004 | +36.51(+5.30%) |
Mar 03, 2020 | 703.27 | 712.30 | 681.84 | 688.83 | 101,084 | -15.55(-2.21%) |