Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 600.89 | 636.80 | 595.23 | 596.96 | 11,909 | -3.49(-0.58%) |
Apr 29, 2020 | 627.97 | 630.94 | 600.44 | 600.44 | 10,948 | -4.23(-0.70%) |
Apr 28, 2020 | 596.19 | 650.37 | 590.50 | 604.67 | 5,752 | -6.57(-1.07%) |
Apr 27, 2020 | 627.57 | 627.57 | 593.86 | 611.24 | 4,680 | -8.32(-1.34%) |
Apr 24, 2020 | 615.85 | 638.00 | 604.21 | 619.56 | 6,456 | +0.72(+0.12%) |
Apr 23, 2020 | 609.40 | 623.57 | 604.67 | 618.85 | 4,494 | +15.35(+2.54%) |
Apr 22, 2020 | 592.07 | 605.12 | 592.07 | 603.49 | 7,170 | +14.03(+2.38%) |
Apr 21, 2020 | 590.50 | 600.42 | 583.42 | 589.46 | 7,574 | -14.26(-2.36%) |
Apr 20, 2020 | 615.08 | 615.08 | 603.72 | 603.72 | 4,244 | -25.71(-4.08%) |
Apr 17, 2020 | 617.28 | 687.81 | 613.18 | 629.43 | 6,773 | +29.95(+5.00%) |
Apr 16, 2020 | 590.50 | 619.79 | 590.50 | 599.48 | 11,193 | -5.20(-0.86%) |
Apr 15, 2020 | 611.71 | 627.52 | 604.67 | 604.67 | 5,342 | -36.65(-5.71%) |
Apr 14, 2020 | 637.36 | 653.97 | 627.69 | 641.32 | 5,730 | +13.03(+2.07%) |
Apr 13, 2020 | 675.53 | 675.53 | 624.51 | 628.29 | 7,043 | -44.31(-6.59%) |
Apr 09, 2020 | 656.64 | 676.97 | 649.28 | 672.61 | 6,244 | -1.89(-0.28%) |
Apr 08, 2020 | 660.63 | 674.50 | 626.90 | 674.50 | 7,392 | +13.36(+2.02%) |
Apr 07, 2020 | 661.75 | 661.75 | 625.84 | 661.13 | 7,912 | +0.43(+0.07%) |
Apr 06, 2020 | 659.30 | 660.70 | 629.24 | 660.70 | 5,198 | +39.02(+6.28%) |
Apr 03, 2020 | 637.70 | 642.47 | 590.50 | 621.68 | 6,879 | -12.19(-1.92%) |
Apr 02, 2020 | 567.66 | 635.80 | 567.66 | 633.87 | 10,853 | +57.49(+9.97%) |
Apr 01, 2020 | 606.91 | 606.91 | 576.38 | 576.38 | 9,961 | -37.75(-6.15%) |
Mar 31, 2020 | 613.00 | 624.14 | 590.91 | 614.12 | 18,179 | +0.00(+0.00%) |
Mar 30, 2020 | 590.61 | 640.34 | 587.60 | 614.12 | 10,260 | +32.60(+5.61%) |
Mar 27, 2020 | 592.11 | 618.85 | 581.53 | 581.53 | 5,503 | -14.17(-2.38%) |
Mar 26, 2020 | 621.14 | 621.14 | 585.78 | 595.70 | 5,771 | -32.50(-5.17%) |
Mar 25, 2020 | 684.98 | 713.33 | 607.80 | 628.20 | 7,471 | -64.34(-9.29%) |
Mar 24, 2020 | 647.91 | 696.24 | 626.90 | 692.54 | 8,944 | +87.85(+14.53%) |
Mar 23, 2020 | 583.90 | 617.85 | 547.04 | 604.69 | 15,554 | +21.65(+3.71%) |
Mar 20, 2020 | 614.12 | 665.26 | 583.04 | 583.04 | 13,441 | -36.75(-5.93%) |
Mar 19, 2020 | 616.25 | 627.44 | 604.67 | 619.79 | 15,413 | +0.47(+0.08%) |
Mar 18, 2020 | 611.36 | 644.60 | 560.20 | 619.32 | 12,743 | -18.42(-2.89%) |
Mar 17, 2020 | 616.01 | 637.74 | 581.15 | 637.74 | 20,139 | +51.96(+8.87%) |
Mar 16, 2020 | 564.14 | 624.54 | 559.84 | 585.78 | 14,514 | -19.56(-3.23%) |
Mar 13, 2020 | 604.66 | 621.68 | 590.50 | 605.34 | 9,102 | +22.96(+3.94%) |
Mar 12, 2020 | 602.21 | 610.49 | 582.38 | 582.38 | 11,455 | -46.23(-7.35%) |
Mar 11, 2020 | 638.54 | 642.74 | 601.50 | 628.60 | 11,854 | -30.51(-4.63%) |
Mar 10, 2020 | 664.32 | 664.32 | 612.53 | 659.11 | 6,158 | +0.97(+0.15%) |
Mar 09, 2020 | 647.13 | 659.70 | 633.31 | 658.14 | 7,664 | -15.73(-2.33%) |
Mar 06, 2020 | 596.77 | 706.83 | 596.77 | 673.87 | 14,430 | +66.01(+10.86%) |
Mar 05, 2020 | 602.51 | 610.70 | 593.89 | 607.86 | 9,341 | +4.33(+0.72%) |
Mar 04, 2020 | 638.46 | 638.46 | 597.70 | 603.53 | 9,842 | +13.80(+2.34%) |
Mar 03, 2020 | 618.52 | 618.52 | 584.41 | 589.74 | 3,313 | -29.82(-4.81%) |
Mar 02, 2020 | 581.71 | 626.16 | 581.71 | 619.56 | 11,613 | +38.73(+6.67%) |
Feb 28, 2020 | 598.45 | 605.99 | 580.61 | 580.83 | 6,048 | -7.82(-1.33%) |
Feb 27, 2020 | 586.89 | 604.21 | 568.29 | 588.65 | 16,661 | -6.78(-1.14%) |
Feb 26, 2020 | 603.73 | 612.58 | 590.47 | 595.43 | 4,961 | -26.58(-4.27%) |
Feb 25, 2020 | 652.16 | 652.16 | 616.35 | 622.01 | 4,059 | -29.97(-4.60%) |
Feb 24, 2020 | 648.82 | 651.98 | 648.62 | 651.98 | 2,768 | -5.23(-0.80%) |
Feb 21, 2020 | 646.44 | 664.92 | 636.61 | 657.21 | 15,916 | +9.75(+1.51%) |
Feb 20, 2020 | 647.45 | 647.45 | 647.45 | 647.45 | 2,349 | +10.20(+1.60%) |
Feb 19, 2020 | 628.14 | 640.75 | 625.30 | 637.25 | 4,702 | +8.65(+1.38%) |
Feb 18, 2020 | 638.54 | 675.94 | 628.60 | 628.60 | 10,727 | -15.81(-2.45%) |
Feb 14, 2020 | 619.67 | 644.42 | 609.75 | 644.42 | 5,411 | +25.52(+4.12%) |
Feb 13, 2020 | 631.91 | 631.91 | 618.90 | 618.90 | 2,876 | -13.48(-2.13%) |
Feb 12, 2020 | 644.91 | 644.91 | 632.37 | 632.37 | 3,070 | -10.55(-1.64%) |
Feb 11, 2020 | 649.32 | 650.01 | 642.93 | 642.93 | 5,106 | -4.54(-0.70%) |
Feb 10, 2020 | 639.82 | 703.43 | 636.85 | 647.47 | 9,774 | +3.80(+0.59%) |
Feb 07, 2020 | 654.05 | 654.05 | 643.67 | 643.67 | 3,289 | -10.19(-1.56%) |
Feb 06, 2020 | 654.66 | 662.10 | 652.28 | 653.86 | 6,181 | -0.47(-0.07%) |
Feb 05, 2020 | 655.10 | 655.93 | 639.91 | 654.33 | 11,729 | +1.14(+0.17%) |
Feb 04, 2020 | 665.12 | 665.12 | 653.19 | 653.19 | 3,635 | -10.37(-1.56%) |