Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 600.65 | 636.54 | 594.98 | 596.71 | 11,914 | -3.49(-0.58%) |
Apr 29, 2020 | 627.72 | 630.68 | 600.20 | 600.20 | 10,952 | -4.23(-0.70%) |
Apr 28, 2020 | 595.95 | 650.10 | 590.26 | 604.43 | 5,754 | -6.56(-1.07%) |
Apr 27, 2020 | 627.31 | 627.31 | 593.61 | 610.99 | 4,682 | -8.32(-1.34%) |
Apr 24, 2020 | 615.60 | 637.74 | 603.96 | 619.31 | 6,459 | +0.72(+0.12%) |
Apr 23, 2020 | 609.15 | 623.31 | 604.43 | 618.59 | 4,495 | +15.35(+2.54%) |
Apr 22, 2020 | 591.83 | 604.87 | 591.83 | 603.25 | 7,173 | +14.02(+2.38%) |
Apr 21, 2020 | 590.26 | 600.18 | 583.18 | 589.22 | 7,577 | -14.25(-2.36%) |
Apr 20, 2020 | 614.82 | 614.82 | 603.47 | 603.47 | 4,246 | -25.70(-4.08%) |
Apr 17, 2020 | 617.02 | 687.52 | 612.92 | 629.17 | 6,776 | +29.94(+5.00%) |
Apr 16, 2020 | 590.26 | 619.54 | 590.26 | 599.23 | 11,198 | -5.20(-0.86%) |
Apr 15, 2020 | 611.46 | 627.26 | 604.43 | 604.43 | 5,345 | -36.63(-5.71%) |
Apr 14, 2020 | 637.10 | 653.71 | 627.43 | 641.06 | 5,732 | +13.02(+2.07%) |
Apr 13, 2020 | 675.26 | 675.26 | 624.26 | 628.04 | 7,046 | -44.29(-6.59%) |
Apr 09, 2020 | 656.37 | 676.69 | 649.01 | 672.33 | 6,247 | -1.89(-0.28%) |
Apr 08, 2020 | 660.36 | 674.22 | 626.64 | 674.22 | 7,395 | +13.35(+2.02%) |
Apr 07, 2020 | 661.48 | 661.48 | 625.58 | 660.86 | 7,916 | +0.44(+0.07%) |
Apr 06, 2020 | 659.03 | 660.43 | 628.98 | 660.43 | 5,201 | +39.00(+6.28%) |
Apr 03, 2020 | 637.43 | 642.20 | 590.26 | 621.42 | 6,882 | -12.18(-1.92%) |
Apr 02, 2020 | 567.42 | 635.53 | 567.42 | 633.61 | 10,857 | +57.47(+9.97%) |
Apr 01, 2020 | 606.66 | 606.66 | 576.14 | 576.14 | 9,965 | -37.73(-6.15%) |
Mar 31, 2020 | 612.75 | 623.88 | 590.67 | 613.87 | 18,186 | +0.00(+0.00%) |
Mar 30, 2020 | 590.36 | 640.08 | 587.36 | 613.87 | 10,264 | +32.58(+5.61%) |
Mar 27, 2020 | 591.87 | 618.59 | 581.29 | 581.29 | 5,506 | -14.17(-2.38%) |
Mar 26, 2020 | 620.89 | 620.89 | 585.54 | 595.45 | 5,773 | -32.49(-5.17%) |
Mar 25, 2020 | 684.70 | 713.03 | 607.55 | 627.94 | 7,474 | -64.31(-9.29%) |
Mar 24, 2020 | 647.64 | 695.96 | 626.65 | 692.26 | 8,948 | +87.81(+14.53%) |
Mar 23, 2020 | 583.66 | 617.59 | 546.82 | 604.45 | 15,560 | +21.65(+3.71%) |
Mar 20, 2020 | 613.87 | 664.99 | 582.80 | 582.80 | 13,447 | -36.74(-5.93%) |
Mar 19, 2020 | 616.00 | 627.19 | 604.43 | 619.54 | 15,420 | +0.47(+0.08%) |
Mar 18, 2020 | 611.11 | 644.34 | 559.97 | 619.06 | 12,748 | -18.42(-2.89%) |
Mar 17, 2020 | 615.76 | 637.48 | 580.91 | 637.48 | 20,147 | +51.94(+8.87%) |
Mar 16, 2020 | 563.91 | 624.29 | 559.61 | 585.54 | 14,520 | -19.55(-3.23%) |
Mar 13, 2020 | 604.42 | 621.42 | 590.26 | 605.09 | 9,106 | +22.95(+3.94%) |
Mar 12, 2020 | 601.96 | 610.24 | 582.14 | 582.14 | 11,460 | -46.21(-7.35%) |
Mar 11, 2020 | 638.27 | 642.48 | 601.25 | 628.35 | 11,859 | -30.49(-4.63%) |
Mar 10, 2020 | 664.05 | 664.05 | 612.28 | 658.84 | 6,161 | +0.97(+0.15%) |
Mar 09, 2020 | 646.87 | 659.43 | 633.05 | 657.87 | 7,667 | -15.72(-2.33%) |
Mar 06, 2020 | 596.52 | 706.53 | 596.52 | 673.59 | 14,436 | +65.98(+10.86%) |
Mar 05, 2020 | 602.26 | 610.45 | 593.65 | 607.61 | 9,345 | +4.32(+0.72%) |
Mar 04, 2020 | 638.20 | 638.20 | 597.46 | 603.29 | 9,846 | +13.79(+2.34%) |
Mar 03, 2020 | 618.26 | 618.26 | 584.17 | 589.50 | 3,315 | -29.81(-4.81%) |
Mar 02, 2020 | 581.47 | 625.90 | 581.47 | 619.30 | 11,618 | +38.71(+6.67%) |
Feb 28, 2020 | 598.20 | 605.74 | 580.38 | 580.59 | 6,050 | -7.82(-1.33%) |
Feb 27, 2020 | 586.65 | 603.97 | 568.05 | 588.41 | 16,667 | -6.77(-1.14%) |
Feb 26, 2020 | 603.48 | 612.33 | 590.23 | 595.18 | 4,963 | -26.57(-4.27%) |
Feb 25, 2020 | 651.90 | 651.90 | 616.10 | 621.75 | 4,061 | -29.96(-4.60%) |
Feb 24, 2020 | 648.55 | 651.71 | 648.35 | 651.71 | 2,769 | -5.23(-0.80%) |
Feb 21, 2020 | 646.18 | 664.65 | 636.35 | 656.94 | 15,922 | +9.75(+1.51%) |
Feb 20, 2020 | 647.19 | 647.19 | 647.19 | 647.19 | 2,350 | +10.19(+1.60%) |
Feb 19, 2020 | 627.88 | 640.49 | 625.05 | 636.99 | 4,704 | +8.65(+1.38%) |
Feb 18, 2020 | 638.27 | 675.66 | 628.35 | 628.35 | 10,731 | -15.81(-2.45%) |
Feb 14, 2020 | 619.41 | 644.15 | 609.50 | 644.15 | 5,413 | +25.51(+4.12%) |
Feb 13, 2020 | 631.65 | 631.65 | 618.64 | 618.64 | 2,877 | -13.47(-2.13%) |
Feb 12, 2020 | 644.64 | 644.64 | 632.11 | 632.11 | 3,072 | -10.55(-1.64%) |
Feb 11, 2020 | 649.05 | 649.75 | 642.66 | 642.66 | 5,109 | -4.54(-0.70%) |
Feb 10, 2020 | 639.55 | 703.14 | 636.59 | 647.21 | 9,778 | +3.80(+0.59%) |
Feb 07, 2020 | 653.78 | 653.78 | 643.41 | 643.41 | 3,290 | -10.18(-1.56%) |
Feb 06, 2020 | 654.39 | 661.83 | 652.01 | 653.59 | 6,184 | -0.47(-0.07%) |
Feb 05, 2020 | 654.84 | 655.66 | 639.65 | 654.06 | 11,734 | +1.14(+0.17%) |
Feb 04, 2020 | 664.85 | 664.85 | 652.92 | 652.92 | 3,636 | -10.36(-1.56%) |