Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 572.94 | 574.92 | 554.40 | 563.77 | 33,075 | -14.04(-2.43%) |
May 28, 2020 | 567.24 | 587.43 | 552.82 | 577.80 | 48,660 | +12.81(+2.27%) |
May 27, 2020 | 567.70 | 569.89 | 548.53 | 565.00 | 29,014 | -0.21(-0.04%) |
May 26, 2020 | 570.29 | 577.83 | 558.81 | 565.21 | 24,689 | +11.32(+2.04%) |
May 22, 2020 | 557.62 | 578.62 | 544.24 | 553.89 | 37,340 | -2.33(-0.42%) |
May 21, 2020 | 565.32 | 571.95 | 544.66 | 556.22 | 30,485 | -6.03(-1.07%) |
May 20, 2020 | 539.67 | 564.36 | 533.63 | 562.25 | 42,302 | +32.64(+6.16%) |
May 19, 2020 | 533.48 | 540.32 | 523.00 | 529.61 | 17,438 | -2.40(-0.45%) |
May 18, 2020 | 524.36 | 549.93 | 522.69 | 532.01 | 36,155 | +27.89(+5.53%) |
May 15, 2020 | 499.94 | 514.85 | 497.54 | 504.12 | 17,474 | +4.21(+0.84%) |
May 14, 2020 | 491.19 | 503.31 | 479.75 | 499.91 | 27,631 | +7.94(+1.61%) |
May 13, 2020 | 500.35 | 509.79 | 483.60 | 491.97 | 30,513 | -11.82(-2.35%) |
May 12, 2020 | 509.54 | 513.74 | 494.06 | 503.80 | 21,490 | +3.67(+0.73%) |
May 11, 2020 | 498.98 | 508.40 | 491.05 | 500.12 | 22,472 | -1.31(-0.26%) |
May 08, 2020 | 480.71 | 502.25 | 480.71 | 501.43 | 23,194 | +27.42(+5.78%) |
May 07, 2020 | 478.80 | 495.13 | 468.94 | 474.01 | 39,224 | +1.84(+0.39%) |
May 06, 2020 | 490.33 | 490.33 | 466.29 | 472.17 | 43,709 | -24.06(-4.85%) |
May 05, 2020 | 516.63 | 538.39 | 489.81 | 496.23 | 41,256 | -16.53(-3.22%) |
May 04, 2020 | 472.15 | 527.65 | 472.15 | 512.76 | 62,756 | +24.10(+4.93%) |
May 01, 2020 | 495.13 | 511.48 | 474.38 | 488.65 | 51,486 | -59.02(-10.78%) |
Apr 30, 2020 | 538.40 | 562.02 | 516.84 | 547.67 | 73,792 | +9.23(+1.71%) |
Apr 29, 2020 | 516.99 | 552.72 | 511.48 | 538.45 | 30,683 | +38.94(+7.80%) |
Apr 28, 2020 | 504.06 | 504.75 | 479.86 | 499.51 | 24,600 | +5.37(+1.09%) |
Apr 27, 2020 | 481.58 | 502.19 | 451.00 | 494.13 | 40,144 | +14.56(+3.04%) |
Apr 24, 2020 | 478.09 | 520.04 | 461.95 | 479.58 | 59,391 | +4.91(+1.04%) |
Apr 23, 2020 | 491.29 | 510.65 | 473.45 | 474.66 | 51,660 | -5.34(-1.11%) |
Apr 22, 2020 | 473.51 | 490.32 | 461.29 | 480.00 | 37,563 | +34.71(+7.79%) |
Apr 21, 2020 | 463.94 | 471.10 | 437.46 | 445.29 | 76,875 | -37.82(-7.83%) |
Apr 20, 2020 | 461.77 | 486.42 | 460.39 | 483.12 | 140,308 | -9.73(-1.97%) |
Apr 17, 2020 | 497.64 | 499.94 | 470.70 | 492.85 | 36,300 | +2.94(+0.60%) |
Apr 16, 2020 | 497.35 | 504.21 | 478.79 | 489.90 | 78,761 | -5.25(-1.06%) |
Apr 15, 2020 | 490.33 | 495.15 | 471.11 | 495.15 | 55,875 | -19.72(-3.83%) |
Apr 14, 2020 | 504.75 | 518.09 | 495.48 | 514.87 | 78,678 | +19.64(+3.97%) |
Apr 13, 2020 | 495.21 | 499.95 | 471.12 | 495.23 | 81,248 | +1.79(+0.36%) |
Apr 09, 2020 | 445.93 | 539.92 | 445.28 | 493.44 | 176,925 | +40.58(+8.96%) |
Apr 08, 2020 | 438.01 | 470.61 | 423.78 | 452.86 | 184,726 | +13.45(+3.06%) |
Apr 07, 2020 | 471.10 | 479.78 | 428.66 | 439.41 | 189,932 | -17.30(-3.79%) |
Apr 06, 2020 | 443.80 | 460.15 | 436.46 | 456.70 | 58,351 | +16.50(+3.75%) |
Apr 03, 2020 | 408.61 | 447.06 | 408.61 | 440.21 | 71,872 | +34.42(+8.48%) |
Apr 02, 2020 | 373.97 | 442.11 | 365.53 | 405.79 | 80,178 | +43.79(+12.10%) |
Apr 01, 2020 | 350.93 | 369.95 | 331.69 | 362.00 | 65,358 | -3.36(-0.92%) |
Mar 31, 2020 | 382.85 | 384.57 | 360.54 | 365.35 | 66,403 | -9.62(-2.57%) |
Mar 30, 2020 | 360.55 | 384.57 | 344.19 | 374.97 | 73,750 | +10.31(+2.83%) |
Mar 27, 2020 | 350.92 | 364.67 | 312.47 | 364.67 | 66,151 | +8.93(+2.51%) |
Mar 26, 2020 | 360.53 | 382.79 | 349.47 | 355.74 | 63,350 | -4.80(-1.33%) |
Mar 25, 2020 | 365.70 | 389.15 | 333.60 | 360.53 | 57,528 | -13.40(-3.58%) |
Mar 24, 2020 | 314.31 | 374.85 | 308.42 | 373.94 | 77,541 | +77.49(+26.14%) |
Mar 23, 2020 | 334.44 | 334.44 | 283.67 | 296.44 | 62,508 | -42.80(-12.62%) |
Mar 20, 2020 | 345.23 | 358.09 | 326.91 | 339.25 | 56,478 | -1.17(-0.34%) |
Mar 19, 2020 | 301.53 | 356.98 | 289.77 | 340.42 | 61,869 | +41.48(+13.87%) |
Mar 18, 2020 | 336.50 | 342.59 | 284.00 | 298.94 | 82,231 | -55.11(-15.57%) |
Mar 17, 2020 | 398.17 | 405.71 | 342.44 | 354.05 | 95,287 | -40.14(-10.18%) |
Mar 16, 2020 | 394.18 | 447.87 | 363.74 | 394.19 | 76,676 | -25.85(-6.15%) |
Mar 13, 2020 | 413.50 | 435.01 | 399.00 | 420.05 | 60,223 | +25.85(+6.56%) |
Mar 12, 2020 | 402.51 | 410.65 | 374.95 | 394.19 | 87,266 | -45.19(-10.28%) |
Mar 11, 2020 | 475.90 | 485.52 | 437.09 | 439.38 | 51,742 | -67.29(-13.28%) |
Mar 10, 2020 | 469.81 | 513.71 | 441.29 | 506.67 | 84,044 | +57.48(+12.80%) |
Mar 09, 2020 | 519.17 | 519.17 | 442.71 | 449.19 | 100,223 | -148.82(-24.89%) |
Mar 06, 2020 | 612.20 | 614.05 | 586.47 | 598.00 | 43,373 | -17.12(-2.78%) |
Mar 05, 2020 | 617.63 | 630.19 | 610.91 | 615.13 | 25,188 | -16.22(-2.57%) |
Mar 04, 2020 | 642.29 | 654.03 | 628.68 | 631.35 | 16,989 | +1.89(+0.30%) |
Mar 03, 2020 | 654.96 | 654.96 | 618.43 | 629.45 | 16,997 | -18.40(-2.84%) |