Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 535.50 | 545.63 | 531.08 | 544.00 | 1,606,400 | +9.33(+1.75%) |
May 28, 2020 | 528.54 | 539.88 | 528.54 | 534.67 | 1,577,424 | +9.56(+1.82%) |
May 27, 2020 | 512.76 | 528.06 | 511.01 | 525.11 | 1,479,412 | +15.26(+2.99%) |
May 26, 2020 | 515.00 | 517.69 | 508.19 | 509.85 | 977,621 | -3.05(-0.59%) |
May 22, 2020 | 513.71 | 519.10 | 509.24 | 512.90 | 714,400 | -4.06(-0.79%) |
May 21, 2020 | 511.25 | 519.64 | 510.00 | 516.96 | 788,195 | +4.16(+0.81%) |
May 20, 2020 | 519.35 | 525.77 | 510.90 | 512.80 | 1,089,532 | -7.64(-1.47%) |
May 19, 2020 | 512.93 | 523.29 | 512.40 | 520.44 | 1,082,920 | +2.65(+0.51%) |
May 18, 2020 | 511.15 | 524.66 | 505.80 | 517.79 | 1,194,911 | +14.40(+2.86%) |
May 15, 2020 | 491.36 | 503.47 | 485.01 | 503.39 | 905,200 | +5.95(+1.20%) |
May 14, 2020 | 499.09 | 502.06 | 489.27 | 497.44 | 831,238 | -0.86(-0.17%) |
May 13, 2020 | 500.99 | 503.00 | 487.67 | 498.30 | 1,078,889 | -3.63(-0.72%) |
May 12, 2020 | 507.31 | 514.59 | 501.37 | 501.93 | 776,036 | -8.81(-1.72%) |
May 11, 2020 | 510.66 | 515.65 | 507.20 | 510.74 | 835,898 | -4.54(-0.88%) |
May 08, 2020 | 521.46 | 521.46 | 513.13 | 515.28 | 607,700 | +1.03(+0.20%) |
May 07, 2020 | 511.81 | 520.00 | 507.61 | 514.25 | 862,882 | +10.29(+2.04%) |
May 06, 2020 | 516.56 | 517.87 | 496.62 | 503.96 | 806,930 | -9.48(-1.85%) |
May 05, 2020 | 517.01 | 518.42 | 508.88 | 513.44 | 939,560 | -2.29(-0.44%) |
May 04, 2020 | 514.12 | 521.80 | 508.87 | 515.73 | 1,153,482 | +6.09(+1.19%) |
May 01, 2020 | 511.00 | 517.90 | 495.51 | 509.64 | 1,671,300 | +14.41(+2.91%) |
Apr 30, 2020 | 492.67 | 511.33 | 490.35 | 495.23 | 2,353,646 | +0.56(+0.11%) |
Apr 29, 2020 | 501.91 | 505.57 | 492.42 | 494.67 | 1,117,049 | -2.49(-0.50%) |
Apr 28, 2020 | 514.73 | 514.73 | 494.33 | 497.16 | 963,942 | -11.28(-2.22%) |
Apr 27, 2020 | 511.81 | 515.63 | 505.78 | 508.44 | 932,979 | -0.11(-0.02%) |
Apr 24, 2020 | 501.53 | 508.86 | 494.11 | 508.55 | 767,800 | +9.43(+1.89%) |
Apr 23, 2020 | 498.50 | 508.06 | 495.61 | 499.12 | 713,804 | +3.04(+0.61%) |
Apr 22, 2020 | 500.39 | 501.35 | 490.24 | 496.08 | 878,328 | +5.30(+1.08%) |
Apr 21, 2020 | 493.38 | 497.59 | 486.77 | 490.78 | 1,178,377 | -7.89(-1.58%) |
Apr 20, 2020 | 495.99 | 506.25 | 490.45 | 498.67 | 947,663 | -0.75(-0.15%) |
Apr 17, 2020 | 504.35 | 509.12 | 486.07 | 499.42 | 1,487,800 | +3.07(+0.62%) |
Apr 16, 2020 | 499.94 | 507.77 | 493.49 | 496.35 | 1,158,444 | +0.03(+0.01%) |
Apr 15, 2020 | 477.71 | 497.98 | 474.54 | 496.32 | 1,041,228 | +6.75(+1.38%) |
Apr 14, 2020 | 473.48 | 495.92 | 473.13 | 489.57 | 1,366,619 | +19.87(+4.23%) |
Apr 13, 2020 | 468.97 | 473.20 | 462.16 | 469.70 | 988,173 | +3.06(+0.66%) |
Apr 09, 2020 | 465.65 | 476.14 | 456.19 | 466.64 | 1,634,200 | +2.71(+0.58%) |
Apr 08, 2020 | 461.62 | 466.14 | 450.97 | 463.93 | 1,070,823 | +12.18(+2.70%) |
Apr 07, 2020 | 472.83 | 475.15 | 449.83 | 451.75 | 1,632,630 | -7.80(-1.70%) |
Apr 06, 2020 | 451.97 | 464.50 | 442.75 | 459.55 | 1,627,396 | +25.75(+5.94%) |
Apr 03, 2020 | 433.24 | 440.62 | 425.99 | 433.80 | 1,027,800 | -1.86(-0.43%) |
Apr 02, 2020 | 420.26 | 436.88 | 418.01 | 435.66 | 1,377,233 | +11.63(+2.74%) |
Apr 01, 2020 | 418.30 | 434.83 | 413.39 | 424.03 | 1,360,944 | -12.28(-2.81%) |
Mar 31, 2020 | 443.77 | 449.17 | 432.06 | 436.31 | 2,072,787 | -14.47(-3.21%) |
Mar 30, 2020 | 440.74 | 454.51 | 440.74 | 450.78 | 2,043,884 | +11.08(+2.52%) |
Mar 27, 2020 | 439.01 | 456.39 | 434.90 | 439.70 | 1,909,900 | -14.47(-3.19%) |
Mar 26, 2020 | 424.47 | 460.54 | 422.05 | 454.17 | 2,182,740 | +33.40(+7.94%) |
Mar 25, 2020 | 416.01 | 441.00 | 408.54 | 420.77 | 2,222,772 | +1.37(+0.33%) |
Mar 24, 2020 | 396.52 | 421.21 | 396.52 | 419.40 | 2,817,736 | +37.62(+9.85%) |
Mar 23, 2020 | 371.00 | 399.99 | 364.68 | 381.78 | 2,462,506 | +10.08(+2.71%) |
Mar 20, 2020 | 394.81 | 404.56 | 370.00 | 371.70 | 3,322,400 | -21.36(-5.43%) |
Mar 19, 2020 | 379.57 | 414.40 | 372.94 | 393.06 | 2,466,838 | +11.54(+3.02%) |
Mar 18, 2020 | 374.78 | 390.75 | 345.67 | 381.52 | 4,954,763 | -11.50(-2.93%) |
Mar 17, 2020 | 397.47 | 406.63 | 388.23 | 393.02 | 3,736,000 | +3.91(+1.00%) |
Mar 16, 2020 | 414.98 | 418.38 | 388.13 | 389.11 | 3,274,246 | -65.08(-14.33%) |
Mar 13, 2020 | 446.48 | 454.52 | 413.66 | 454.19 | 3,147,600 | +3.54(+0.79%) |
Mar 12, 2020 | 434.00 | 450.65 | 421.86 | 450.65 | 3,459,205 | +0.00(+0.00%) |
Mar 11, 2020 | 466.82 | 477.00 | 443.92 | 450.65 | 3,023,631 | -26.11(-5.48%) |
Mar 10, 2020 | 467.80 | 477.87 | 460.36 | 476.76 | 2,660,567 | +13.55(+2.93%) |
Mar 09, 2020 | 466.58 | 478.62 | 460.74 | 463.21 | 2,566,136 | -33.51(-6.75%) |
Mar 06, 2020 | 486.84 | 498.62 | 480.65 | 496.72 | 2,145,300 | -8.42(-1.67%) |
Mar 05, 2020 | 514.34 | 522.76 | 501.23 | 505.14 | 4,485,261 | -17.70(-3.39%) |
Mar 04, 2020 | 502.38 | 524.65 | 498.81 | 522.84 | 2,013,977 | +27.81(+5.62%) |
Mar 03, 2020 | 489.18 | 505.50 | 489.18 | 495.03 | 2,884,916 | -2.10(-0.42%) |