Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 604.43 | 607.26 | 604.43 | 606.30 | 4,658 | -0.01(-0.00%) |
May 28, 2020 | 624.26 | 624.26 | 606.32 | 606.32 | 4,109 | -17.33(-2.78%) |
May 27, 2020 | 623.76 | 637.26 | 623.64 | 623.64 | 5,028 | -3.45(-0.55%) |
May 26, 2020 | 627.91 | 628.99 | 613.40 | 627.09 | 5,081 | +12.28(+2.00%) |
May 22, 2020 | 623.02 | 623.02 | 613.87 | 614.81 | 3,705 | +7.18(+1.18%) |
May 21, 2020 | 611.62 | 613.21 | 607.64 | 607.64 | 4,566 | -3.84(-0.63%) |
May 20, 2020 | 610.20 | 624.08 | 610.19 | 611.48 | 5,012 | +4.17(+0.69%) |
May 19, 2020 | 617.17 | 638.03 | 607.31 | 607.31 | 5,592 | -4.74(-0.77%) |
May 18, 2020 | 609.08 | 619.59 | 608.20 | 612.05 | 7,643 | +11.41(+1.90%) |
May 15, 2020 | 626.05 | 636.06 | 600.22 | 600.64 | 20,012 | -18.33(-2.96%) |
May 14, 2020 | 619.10 | 619.44 | 613.88 | 618.97 | 6,878 | -3.24(-0.52%) |
May 13, 2020 | 606.89 | 626.87 | 606.89 | 622.21 | 4,586 | +2.08(+0.34%) |
May 12, 2020 | 641.16 | 641.16 | 614.34 | 620.13 | 4,935 | -16.40(-2.58%) |
May 11, 2020 | 637.43 | 637.48 | 630.45 | 636.54 | 6,778 | -4.62(-0.72%) |
May 08, 2020 | 642.20 | 645.43 | 641.15 | 641.15 | 4,235 | +10.75(+1.70%) |
May 07, 2020 | 643.64 | 652.59 | 628.41 | 630.41 | 10,464 | +4.06(+0.65%) |
May 06, 2020 | 615.76 | 628.04 | 609.15 | 626.35 | 9,577 | +25.89(+4.31%) |
May 05, 2020 | 600.46 | 600.46 | 600.46 | 600.46 | 3,855 | -5.29(-0.87%) |
May 04, 2020 | 600.66 | 613.70 | 600.66 | 605.75 | 5,286 | +7.07(+1.18%) |
May 01, 2020 | 599.23 | 601.91 | 590.26 | 598.67 | 9,212 | +1.96(+0.33%) |
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%) |