Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 728.83 | 746.27 | 716.97 | 719.94 | 213,925 | -18.68(-2.53%) |
Apr 29, 2020 | 708.11 | 747.66 | 706.01 | 738.62 | 241,820 | +38.64(+5.52%) |
Apr 28, 2020 | 738.94 | 739.14 | 696.68 | 699.98 | 174,571 | -35.28(-4.80%) |
Apr 27, 2020 | 713.84 | 739.50 | 710.27 | 735.26 | 126,369 | +21.88(+3.07%) |
Apr 24, 2020 | 707.01 | 714.77 | 697.37 | 713.38 | 138,800 | +10.08(+1.43%) |
Apr 23, 2020 | 704.00 | 720.51 | 698.01 | 703.30 | 181,249 | -0.90(-0.13%) |
Apr 22, 2020 | 695.56 | 705.80 | 687.78 | 704.20 | 151,711 | +20.77(+3.04%) |
Apr 21, 2020 | 700.00 | 700.00 | 681.48 | 683.43 | 158,437 | -24.20(-3.42%) |
Apr 20, 2020 | 718.52 | 718.52 | 703.74 | 707.63 | 133,164 | -13.28(-1.84%) |
Apr 17, 2020 | 708.24 | 720.91 | 697.82 | 720.91 | 161,000 | +25.04(+3.60%) |
Apr 16, 2020 | 699.76 | 701.10 | 684.85 | 695.87 | 135,236 | +2.91(+0.42%) |
Apr 15, 2020 | 705.11 | 707.98 | 685.79 | 692.96 | 158,417 | -18.81(-2.64%) |
Apr 14, 2020 | 696.90 | 717.02 | 693.70 | 711.77 | 198,567 | +20.99(+3.04%) |
Apr 13, 2020 | 718.52 | 718.52 | 677.50 | 690.78 | 191,180 | -36.64(-5.04%) |
Apr 09, 2020 | 730.20 | 738.56 | 712.68 | 727.42 | 186,100 | -13.57(-1.83%) |
Apr 08, 2020 | 709.10 | 746.65 | 695.32 | 740.99 | 180,149 | +31.50(+4.44%) |
Apr 07, 2020 | 717.85 | 731.34 | 701.08 | 709.49 | 151,875 | +6.89(+0.98%) |
Apr 06, 2020 | 657.17 | 705.95 | 653.91 | 702.60 | 194,078 | +72.02(+11.42%) |
Apr 03, 2020 | 641.70 | 651.74 | 611.82 | 630.58 | 166,700 | -24.99(-3.81%) |
Apr 02, 2020 | 632.21 | 673.11 | 627.40 | 655.57 | 192,848 | -0.67(-0.10%) |
Apr 01, 2020 | 667.60 | 691.91 | 641.59 | 656.24 | 148,435 | -34.27(-4.96%) |
Mar 31, 2020 | 677.83 | 709.99 | 671.83 | 690.51 | 221,850 | +5.11(+0.75%) |
Mar 30, 2020 | 664.11 | 688.27 | 654.80 | 685.40 | 292,969 | +26.62(+4.04%) |
Mar 27, 2020 | 650.40 | 668.37 | 641.69 | 658.78 | 187,900 | -0.49(-0.07%) |
Mar 26, 2020 | 648.15 | 668.88 | 630.95 | 659.27 | 460,689 | +18.97(+2.96%) |
Mar 25, 2020 | 636.18 | 679.08 | 632.70 | 640.30 | 191,934 | -5.23(-0.81%) |
Mar 24, 2020 | 615.51 | 652.94 | 592.64 | 645.53 | 223,498 | +56.12(+9.52%) |
Mar 23, 2020 | 645.90 | 654.87 | 579.40 | 589.41 | 303,888 | -55.71(-8.64%) |
Mar 20, 2020 | 718.67 | 726.44 | 641.72 | 645.12 | 299,000 | -76.31(-10.58%) |
Mar 19, 2020 | 696.28 | 755.66 | 676.04 | 721.43 | 246,887 | +21.30(+3.04%) |
Mar 18, 2020 | 645.09 | 707.64 | 642.77 | 700.13 | 279,887 | +17.64(+2.58%) |
Mar 17, 2020 | 633.96 | 697.31 | 632.56 | 682.49 | 267,235 | +59.86(+9.61%) |
Mar 16, 2020 | 610.00 | 645.57 | 600.00 | 622.63 | 294,026 | -50.01(-7.43%) |
Mar 13, 2020 | 667.13 | 680.11 | 608.07 | 672.64 | 252,400 | +32.87(+5.14%) |
Mar 12, 2020 | 618.96 | 653.30 | 595.91 | 639.77 | 259,977 | -18.88(-2.87%) |
Mar 11, 2020 | 683.37 | 686.60 | 650.03 | 658.65 | 182,241 | -43.06(-6.14%) |
Mar 10, 2020 | 688.68 | 701.88 | 666.97 | 701.71 | 197,505 | +31.93(+4.77%) |
Mar 09, 2020 | 670.00 | 687.84 | 660.88 | 669.78 | 217,512 | -45.77(-6.40%) |
Mar 06, 2020 | 711.63 | 724.11 | 698.61 | 715.55 | 231,300 | -18.55(-2.53%) |
Mar 05, 2020 | 754.66 | 754.66 | 724.96 | 734.10 | 281,369 | -39.79(-5.14%) |
Mar 04, 2020 | 750.47 | 775.37 | 738.95 | 773.89 | 181,130 | +42.84(+5.86%) |
Mar 03, 2020 | 725.04 | 751.21 | 722.92 | 731.05 | 261,913 | +6.91(+0.95%) |
Mar 02, 2020 | 704.48 | 725.59 | 698.49 | 724.14 | 306,838 | +22.44(+3.20%) |
Feb 28, 2020 | 672.09 | 703.16 | 666.36 | 701.70 | 338,600 | +10.05(+1.45%) |
Feb 27, 2020 | 686.06 | 710.43 | 685.43 | 691.65 | 206,477 | -8.73(-1.25%) |
Feb 26, 2020 | 707.81 | 721.97 | 698.12 | 700.38 | 166,991 | -2.62(-0.37%) |
Feb 25, 2020 | 732.33 | 732.33 | 699.89 | 703.00 | 184,284 | -23.58(-3.25%) |
Feb 24, 2020 | 735.25 | 737.00 | 717.66 | 726.58 | 181,142 | -33.64(-4.43%) |
Feb 21, 2020 | 751.97 | 762.03 | 748.43 | 760.22 | 147,600 | +4.83(+0.64%) |
Feb 20, 2020 | 763.92 | 765.90 | 751.43 | 755.39 | 111,784 | -11.00(-1.44%) |
Feb 19, 2020 | 754.58 | 770.42 | 753.70 | 766.39 | 111,061 | +14.15(+1.88%) |
Feb 18, 2020 | 759.68 | 763.26 | 750.17 | 752.24 | 152,245 | -10.96(-1.44%) |
Feb 14, 2020 | 770.00 | 772.22 | 761.01 | 763.20 | 123,100 | -6.28(-0.82%) |
Feb 13, 2020 | 767.64 | 775.03 | 759.15 | 769.48 | 172,521 | -3.31(-0.43%) |
Feb 12, 2020 | 781.00 | 784.38 | 770.30 | 772.79 | 107,847 | -7.21(-0.92%) |
Feb 11, 2020 | 781.61 | 787.87 | 775.49 | 780.00 | 242,082 | -0.77(-0.10%) |
Feb 10, 2020 | 785.24 | 799.15 | 779.22 | 780.77 | 216,380 | -6.38(-0.81%) |
Feb 07, 2020 | 777.45 | 808.94 | 770.18 | 787.15 | 423,400 | +8.63(+1.11%) |
Feb 06, 2020 | 787.38 | 788.14 | 770.67 | 778.52 | 180,540 | -0.51(-0.07%) |
Feb 05, 2020 | 779.51 | 790.50 | 776.70 | 779.03 | 149,746 | +11.03(+1.44%) |
Feb 04, 2020 | 756.61 | 775.32 | 756.61 | 768.00 | 160,238 | +9.94(+1.31%) |