Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 934.85 | 948.52 | 908.63 | 926.59 | 0 | -18.21(-1.93%) |
May 28, 2020 | 988.56 | 1000 | 936.27 | 944.80 | 0 | -35.06(-3.58%) |
May 27, 2020 | 951.53 | 992.09 | 931.58 | 979.86 | 0 | +44.87(+4.80%) |
May 26, 2020 | 937.68 | 960.47 | 916.89 | 934.99 | 0 | +30.73(+3.40%) |
May 25, 2020 | 900.69 | 911.78 | 875.24 | 904.26 | 0 | +0.86(+0.10%) |
May 22, 2020 | 900.91 | 910.92 | 876.75 | 903.39 | 0 | +9.96(+1.12%) |
May 21, 2020 | 885.89 | 912.34 | 878.62 | 893.43 | 0 | +1.11(+0.12%) |
May 20, 2020 | 870.37 | 904.55 | 852.94 | 892.32 | 0 | +38.25(+4.48%) |
May 19, 2020 | 870.38 | 887.06 | 848.88 | 854.08 | 0 | -27.43(-3.11%) |
May 18, 2020 | 836.66 | 887.60 | 820.67 | 881.51 | 0 | +79.77(+9.95%) |
May 15, 2020 | 785.76 | 809.08 | 768.87 | 801.74 | 0 | +11.42(+1.44%) |
May 14, 2020 | 765.72 | 796.03 | 728.64 | 790.32 | 0 | +6.48(+0.83%) |
May 13, 2020 | 811.30 | 814.97 | 765.24 | 783.84 | 0 | -29.01(-3.57%) |
May 12, 2020 | 861.66 | 878.57 | 804.21 | 812.85 | 0 | -18.62(-2.24%) |
May 11, 2020 | 822.32 | 851.57 | 802.27 | 831.47 | 0 | -0.61(-0.07%) |
May 08, 2020 | 787.23 | 845.94 | 780.58 | 832.08 | 0 | +52.19(+6.69%) |
May 07, 2020 | 777.60 | 798.13 | 763.23 | 779.89 | 0 | +9.36(+1.21%) |
May 06, 2020 | 812.51 | 826.53 | 760.68 | 770.53 | 0 | -30.00(-3.75%) |
May 05, 2020 | 793.99 | 832.51 | 782.80 | 800.52 | 0 | +15.17(+1.93%) |
May 04, 2020 | 809.41 | 815.29 | 768.13 | 785.35 | 0 | -35.99(-4.38%) |
May 01, 2020 | 836.16 | 843.74 | 795.01 | 821.34 | 0 | -36.47(-4.25%) |
Apr 30, 2020 | 899.21 | 915.48 | 848.76 | 857.80 | 0 | -60.52(-6.59%) |
Apr 29, 2020 | 897.51 | 941.48 | 879.99 | 918.32 | 0 | +45.11(+5.17%) |
Apr 28, 2020 | 900.55 | 909.98 | 851.94 | 873.22 | 0 | -8.73(-0.99%) |
Apr 27, 2020 | 844.83 | 897.76 | 841.53 | 881.94 | 0 | +41.56(+4.95%) |
Apr 24, 2020 | 860.68 | 868.18 | 825.21 | 840.38 | 0 | -13.91(-1.63%) |
Apr 23, 2020 | 830.09 | 870.06 | 824.34 | 854.29 | 0 | +29.24(+3.54%) |
Apr 22, 2020 | 829.41 | 845.91 | 814.37 | 825.05 | 0 | +8.09(+0.99%) |
Apr 21, 2020 | 830.01 | 855.28 | 809.30 | 816.96 | 0 | -40.57(-4.73%) |
Apr 20, 2020 | 867.49 | 879.88 | 844.70 | 857.53 | 0 | -22.66(-2.57%) |
Apr 17, 2020 | 878.41 | 904.42 | 866.40 | 880.19 | 0 | +30.96(+3.65%) |
Apr 16, 2020 | 851.13 | 867.90 | 815.00 | 849.23 | 0 | +2.03(+0.24%) |
Apr 15, 2020 | 866.62 | 881.19 | 833.16 | 847.20 | 0 | -54.33(-6.03%) |
Apr 14, 2020 | 897.57 | 919.59 | 878.31 | 901.53 | 0 | +18.96(+2.15%) |
Apr 13, 2020 | 917.58 | 921.22 | 857.36 | 882.57 | 0 | -44.23(-4.77%) |
Apr 09, 2020 | 887.27 | 939.51 | 873.03 | 926.80 | 0 | +61.68(+7.13%) |
Apr 08, 2020 | 827.73 | 890.28 | 824.63 | 865.12 | 0 | +46.53(+5.68%) |
Apr 07, 2020 | 861.54 | 883.97 | 796.98 | 818.59 | 0 | -20.91(-2.49%) |
Apr 06, 2020 | 773.31 | 851.85 | 761.32 | 839.50 | 0 | +90.98(+12.15%) |
Apr 03, 2020 | 741.52 | 769.35 | 714.56 | 748.52 | 0 | +3.00(+0.40%) |
Apr 02, 2020 | 711.63 | 772.71 | 688.34 | 745.51 | 0 | +21.69(+3.00%) |
Apr 01, 2020 | 811.87 | 813.34 | 707.31 | 723.82 | 0 | -118.70(-14.09%) |
Mar 31, 2020 | 855.70 | 896.93 | 814.22 | 842.52 | 0 | -22.92(-2.65%) |
Mar 30, 2020 | 814.13 | 869.16 | 795.20 | 865.44 | 0 | +59.27(+7.35%) |
Mar 27, 2020 | 810.66 | 843.26 | 775.27 | 806.17 | 0 | -32.66(-3.89%) |
Mar 26, 2020 | 831.66 | 885.36 | 785.90 | 838.83 | 0 | +11.48(+1.39%) |
Mar 25, 2020 | 831.06 | 886.80 | 787.59 | 827.35 | 0 | +0.95(+0.11%) |
Mar 24, 2020 | 769.28 | 848.20 | 745.63 | 826.40 | 0 | +98.72(+13.57%) |
Mar 23, 2020 | 741.43 | 768.60 | 680.70 | 727.68 | 0 | -4.86(-0.66%) |
Mar 20, 2020 | 774.62 | 833.31 | 722.41 | 732.54 | 0 | -28.29(-3.72%) |
Mar 19, 2020 | 648.79 | 782.15 | 633.71 | 760.83 | 0 | +102.16(+15.51%) |
Mar 18, 2020 | 623.91 | 682.87 | 584.71 | 658.67 | 0 | -2.54(-0.38%) |
Mar 17, 2020 | 637.73 | 708.72 | 601.46 | 661.21 | 0 | +39.17(+6.30%) |
Mar 16, 2020 | 704.43 | 716.55 | 607.36 | 622.03 | 0 | -149.28(-19.35%) |
Mar 13, 2020 | 784.21 | 803.02 | 728.76 | 771.32 | 0 | +18.25(+2.42%) |
Mar 12, 2020 | 798.83 | 819.11 | 739.41 | 753.06 | 0 | -106.36(-12.38%) |
Mar 11, 2020 | 902.00 | 928.04 | 843.75 | 859.42 | 0 | -61.90(-6.72%) |
Mar 10, 2020 | 929.82 | 945.51 | 889.28 | 921.32 | 0 | +10.27(+1.13%) |
Mar 09, 2020 | 963.30 | 984.28 | 881.90 | 911.05 | 0 | -117.22(-11.40%) |
Mar 06, 2020 | 1019 | 1051 | 993.09 | 1028 | 0 | -16.90(-1.62%) |
Mar 05, 2020 | 1067 | 1092 | 1017 | 1045 | 0 | -42.46(-3.90%) |
Mar 04, 2020 | 1068 | 1115 | 1044 | 1088 | 0 | +39.62(+3.78%) |
Mar 03, 2020 | 1079 | 1113 | 1038 | 1048 | 0 | -36.24(-3.34%) |