Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2020 | 984.45 | 997.55 | 969.55 | 984.07 | 0 | +0.01(+0.00%) |
May 29, 2020 | 984.45 | 997.54 | 969.54 | 984.06 | 0 | -12.02(-1.21%) |
May 28, 2020 | 1018 | 1024 | 986.76 | 996.08 | 0 | -11.91(-1.18%) |
May 27, 2020 | 1006 | 1020 | 980.84 | 1008 | 0 | +30.40(+3.11%) |
May 26, 2020 | 968.48 | 989.70 | 958.18 | 977.59 | 0 | +41.87(+4.47%) |
May 25, 2020 | 938.34 | 945.77 | 922.21 | 935.72 | 0 | +0.02(+0.00%) |
May 23, 2020 | 938.33 | 945.75 | 922.19 | 935.70 | 0 | -0.01(-0.00%) |
May 22, 2020 | 938.33 | 945.75 | 922.19 | 935.71 | 0 | -2.57(-0.27%) |
May 21, 2020 | 935.97 | 951.56 | 928.11 | 938.28 | 0 | -1.51(-0.16%) |
May 20, 2020 | 934.41 | 949.65 | 923.86 | 939.79 | 0 | +18.33(+1.99%) |
May 19, 2020 | 934.00 | 945.64 | 914.97 | 921.47 | 0 | -17.45(-1.86%) |
May 18, 2020 | 920.61 | 949.35 | 913.71 | 938.92 | 0 | +48.96(+5.50%) |
May 16, 2020 | 886.36 | 901.42 | 872.30 | 889.96 | 0 | +0.00(+0.00%) |
May 15, 2020 | 886.35 | 901.42 | 872.29 | 889.96 | 0 | -3.77(-0.42%) |
May 14, 2020 | 863.19 | 898.32 | 846.59 | 893.73 | 0 | +15.63(+1.78%) |
May 13, 2020 | 897.39 | 905.87 | 865.57 | 878.10 | 0 | -25.02(-2.77%) |
May 12, 2020 | 937.97 | 944.36 | 899.87 | 903.12 | 0 | -32.54(-3.48%) |
May 11, 2020 | 941.77 | 953.46 | 924.39 | 935.67 | 0 | -17.42(-1.83%) |
May 08, 2020 | 949.00 | 963.65 | 934.96 | 953.09 | 0 | +19.82(+2.12%) |
May 07, 2020 | 925.16 | 950.14 | 917.83 | 933.27 | 0 | +20.00(+2.19%) |
May 06, 2020 | 936.70 | 943.45 | 908.30 | 913.27 | 0 | -17.68(-1.90%) |
May 05, 2020 | 943.67 | 958.79 | 924.43 | 930.95 | 0 | -0.79(-0.08%) |
May 04, 2020 | 925.62 | 940.49 | 910.35 | 931.74 | 0 | -5.35(-0.57%) |
May 02, 2020 | 945.76 | 955.11 | 923.60 | 937.09 | 0 | -0.41(-0.04%) |
May 01, 2020 | 945.77 | 955.89 | 923.24 | 937.50 | 0 | -30.15(-3.12%) |
Apr 30, 2020 | 971.28 | 985.54 | 950.53 | 967.64 | 0 | -22.67(-2.29%) |
Apr 29, 2020 | 983.35 | 1007 | 967.86 | 990.31 | 0 | +32.46(+3.39%) |
Apr 28, 2020 | 968.45 | 982.92 | 947.55 | 957.85 | 0 | +12.95(+1.37%) |
Apr 27, 2020 | 920.87 | 952.12 | 913.95 | 944.90 | 0 | +32.38(+3.55%) |
Apr 25, 2020 | 910.33 | 922.55 | 893.81 | 912.51 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 910.33 | 922.54 | 893.81 | 912.51 | 0 | +9.00(+1.00%) |
Apr 23, 2020 | 909.61 | 925.78 | 893.93 | 903.52 | 0 | -2.39(-0.26%) |
Apr 22, 2020 | 913.54 | 923.28 | 895.21 | 905.91 | 0 | +9.65(+1.08%) |
Apr 21, 2020 | 894.37 | 914.55 | 881.38 | 896.26 | 0 | -21.67(-2.36%) |
Apr 20, 2020 | 923.64 | 941.82 | 904.75 | 917.93 | 0 | -23.15(-2.46%) |
Apr 18, 2020 | 933.29 | 954.67 | 918.80 | 941.08 | 0 | +0.01(+0.00%) |
Apr 17, 2020 | 933.28 | 954.65 | 918.79 | 941.06 | 0 | +35.99(+3.98%) |
Apr 16, 2020 | 917.92 | 927.75 | 889.50 | 905.07 | 0 | -12.16(-1.33%) |
Apr 15, 2020 | 925.36 | 940.14 | 902.72 | 917.23 | 0 | -39.31(-4.11%) |
Apr 14, 2020 | 964.62 | 981.17 | 938.78 | 956.54 | 0 | +11.84(+1.25%) |
Apr 13, 2020 | 974.73 | 979.34 | 931.40 | 944.70 | 0 | -34.58(-3.53%) |
Apr 10, 2020 | 958.04 | 999.61 | 947.98 | 979.28 | 0 | +0.02(+0.00%) |
Apr 09, 2020 | 958.03 | 999.61 | 947.95 | 979.26 | 0 | +42.18(+4.50%) |
Apr 08, 2020 | 910.20 | 946.68 | 895.41 | 937.09 | 0 | +39.41(+4.39%) |
Apr 07, 2020 | 924.44 | 945.02 | 889.00 | 897.67 | 0 | +12.16(+1.37%) |
Apr 06, 2020 | 864.16 | 897.99 | 851.44 | 885.51 | 0 | +60.05(+7.27%) |
Apr 04, 2020 | 837.36 | 854.36 | 809.55 | 825.46 | 0 | -0.01(-0.00%) |
Apr 03, 2020 | 837.37 | 854.37 | 809.56 | 825.47 | 0 | -19.04(-2.25%) |
Apr 02, 2020 | 831.48 | 866.83 | 817.34 | 844.51 | 0 | +2.51(+0.30%) |
Apr 01, 2020 | 853.86 | 868.25 | 823.59 | 842.00 | 0 | -50.59(-5.67%) |
Mar 31, 2020 | 903.66 | 920.80 | 872.73 | 892.59 | 0 | -19.69(-2.16%) |
Mar 30, 2020 | 901.56 | 925.94 | 870.90 | 912.28 | 0 | +10.98(+1.22%) |
Mar 28, 2020 | 885.53 | 929.89 | 867.64 | 901.31 | 0 | -0.01(-0.00%) |
Mar 27, 2020 | 885.54 | 929.90 | 867.64 | 901.32 | 0 | -17.58(-1.91%) |
Mar 26, 2020 | 879.40 | 939.88 | 863.57 | 918.89 | 0 | +49.58(+5.70%) |
Mar 25, 2020 | 842.91 | 913.66 | 819.06 | 869.31 | 0 | +34.04(+4.07%) |
Mar 24, 2020 | 803.25 | 851.69 | 781.64 | 835.27 | 0 | +72.22(+9.46%) |
Mar 23, 2020 | 798.16 | 813.76 | 738.89 | 763.06 | 0 | -40.82(-5.08%) |
Mar 21, 2020 | 845.99 | 876.45 | 785.06 | 803.88 | 0 | -0.01(-0.00%) |
Mar 20, 2020 | 846.00 | 876.46 | 785.07 | 803.89 | 0 | -33.22(-3.97%) |
Mar 19, 2020 | 806.98 | 869.87 | 770.47 | 837.11 | 0 | +20.95(+2.57%) |
Mar 18, 2020 | 849.34 | 883.48 | 763.86 | 816.16 | 0 | -86.48(-9.58%) |
Mar 17, 2020 | 876.70 | 924.25 | 833.90 | 902.64 | 0 | +43.56(+5.07%) |
Mar 16, 2020 | 883.55 | 935.51 | 836.95 | 859.08 | 0 | -133.00(-13.41%) |
Mar 14, 2020 | 960.37 | 1002 | 911.13 | 992.08 | 0 | +0.02(+0.00%) |
Mar 13, 2020 | 960.35 | 1002 | 911.11 | 992.06 | 0 | +79.94(+8.76%) |
Mar 12, 2020 | 938.81 | 978.56 | 889.51 | 912.12 | 0 | -94.18(-9.36%) |
Mar 11, 2020 | 1037 | 1048 | 992.59 | 1006 | 0 | -57.74(-5.43%) |
Mar 10, 2020 | 1053 | 1075 | 1011 | 1064 | 0 | +43.79(+4.29%) |
Mar 09, 2020 | 1044 | 1070 | 1005 | 1020 | 0 | -97.27(-8.70%) |
Mar 07, 2020 | 1106 | 1132 | 1087 | 1118 | 0 | -0.02(-0.00%) |
Mar 06, 2020 | 1106 | 1132 | 1087 | 1118 | 0 | -23.58(-2.07%) |
Mar 05, 2020 | 1153 | 1164 | 1126 | 1141 | 0 | -39.06(-3.31%) |
Mar 04, 2020 | 1162 | 1186 | 1146 | 1180 | 0 | +33.05(+2.88%) |
Mar 03, 2020 | 1172 | 1193 | 1134 | 1147 | 0 | -25.82(-2.20%) |