Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 533.73 | 536.94 | 529.98 | 532.57 | 0 | -6.05(-1.12%) |
May 28, 2020 | 532.21 | 539.62 | 531.00 | 538.62 | 0 | +9.66(+1.83%) |
May 27, 2020 | 532.42 | 533.40 | 523.26 | 528.96 | 0 | -2.34(-0.44%) |
May 26, 2020 | 538.40 | 538.65 | 529.72 | 531.30 | 0 | -1.52(-0.29%) |
May 25, 2020 | 528.72 | 533.56 | 526.23 | 532.82 | 0 | +8.44(+1.61%) |
May 22, 2020 | 515.03 | 525.10 | 514.32 | 524.38 | 0 | +1.57(+0.30%) |
May 21, 2020 | 524.22 | 529.46 | 522.14 | 522.81 | 0 | -8.25(-1.55%) |
May 20, 2020 | 517.73 | 531.31 | 517.52 | 531.06 | 0 | +10.61(+2.04%) |
May 19, 2020 | 525.20 | 525.20 | 515.00 | 520.45 | 0 | +0.56(+0.11%) |
May 18, 2020 | 509.19 | 521.41 | 508.76 | 519.89 | 0 | +19.58(+3.91%) |
May 15, 2020 | 507.07 | 508.33 | 499.21 | 500.31 | 0 | +1.28(+0.26%) |
May 14, 2020 | 504.24 | 506.38 | 492.42 | 499.03 | 0 | -13.16(-2.57%) |
May 13, 2020 | 513.45 | 518.07 | 510.35 | 512.19 | 0 | -8.25(-1.59%) |
May 12, 2020 | 517.77 | 523.64 | 517.38 | 520.44 | 0 | +0.11(+0.02%) |
May 11, 2020 | 522.95 | 525.11 | 515.53 | 520.33 | 0 | -0.24(-0.05%) |
May 08, 2020 | 520.30 | 521.61 | 517.37 | 520.57 | 0 | +4.31(+0.83%) |
May 07, 2020 | 508.86 | 516.26 | 508.20 | 516.26 | 0 | +10.71(+2.12%) |
May 06, 2020 | 509.24 | 510.87 | 505.15 | 505.55 | 0 | -4.28(-0.84%) |
May 05, 2020 | 503.85 | 511.01 | 499.74 | 509.83 | 0 | +13.52(+2.72%) |
May 04, 2020 | 496.54 | 498.81 | 490.79 | 496.31 | 0 | -16.61(-3.24%) |
Apr 30, 2020 | 512.92 | 512.92 | 512.92 | 512.92 | 0 | -14.04(-2.66%) |
Apr 29, 2020 | 519.89 | 527.55 | 518.50 | 526.96 | 0 | +6.99(+1.34%) |
Apr 28, 2020 | 512.91 | 521.57 | 512.15 | 519.97 | 0 | +7.78(+1.52%) |
Apr 27, 2020 | 513.04 | 514.66 | 509.60 | 512.19 | 0 | +7.25(+1.44%) |
Apr 24, 2020 | 503.56 | 511.96 | 502.42 | 504.94 | 0 | -7.79(-1.52%) |
Apr 23, 2020 | 509.93 | 517.35 | 504.92 | 512.73 | 0 | +3.11(+0.61%) |
Apr 22, 2020 | 500.67 | 510.32 | 499.63 | 509.62 | 0 | +13.86(+2.80%) |
Apr 21, 2020 | 506.06 | 506.92 | 495.62 | 495.76 | 0 | -17.00(-3.32%) |
Apr 20, 2020 | 508.03 | 512.76 | 502.12 | 512.76 | 0 | +6.94(+1.37%) |
Apr 17, 2020 | 509.76 | 511.89 | 504.22 | 505.82 | 0 | +9.74(+1.96%) |
Apr 16, 2020 | 498.54 | 499.52 | 492.76 | 496.08 | 0 | +4.95(+1.01%) |
Apr 15, 2020 | 506.41 | 506.78 | 489.38 | 491.13 | 0 | -16.61(-3.27%) |
Apr 14, 2020 | 512.17 | 513.54 | 505.82 | 507.74 | 0 | -0.30(-0.06%) |
Apr 09, 2020 | 508.04 | 508.04 | 508.04 | 508.04 | 0 | +7.33(+1.46%) |
Apr 08, 2020 | 496.19 | 500.71 | 491.49 | 500.71 | 0 | +0.86(+0.17%) |
Apr 07, 2020 | 503.97 | 508.56 | 494.11 | 499.85 | 0 | +10.03(+2.05%) |
Apr 06, 2020 | 486.26 | 491.68 | 482.69 | 489.82 | 0 | +18.36(+3.89%) |
Apr 03, 2020 | 475.21 | 477.13 | 469.67 | 471.46 | 0 | -6.82(-1.43%) |
Apr 02, 2020 | 473.98 | 482.66 | 468.12 | 478.28 | 0 | +6.98(+1.48%) |
Apr 01, 2020 | 468.99 | 475.59 | 465.29 | 471.30 | 0 | -12.14(-2.51%) |
Mar 31, 2020 | 480.90 | 486.04 | 475.48 | 483.44 | 0 | +7.46(+1.57%) |
Mar 30, 2020 | 465.75 | 476.12 | 455.03 | 475.98 | 0 | +11.05(+2.38%) |
Mar 27, 2020 | 471.16 | 474.37 | 458.03 | 464.93 | 0 | -18.06(-3.74%) |
Mar 26, 2020 | 463.04 | 482.99 | 458.63 | 482.99 | 0 | +7.59(+1.60%) |
Mar 25, 2020 | 471.44 | 482.53 | 454.59 | 475.40 | 0 | +13.67(+2.96%) |
Mar 24, 2020 | 441.27 | 461.73 | 437.54 | 461.73 | 0 | +38.01(+8.97%) |
Mar 23, 2020 | 411.79 | 437.15 | 410.08 | 423.72 | 0 | -8.26(-1.91%) |
Mar 20, 2020 | 440.10 | 449.08 | 429.69 | 431.98 | 0 | +9.23(+2.18%) |
Mar 19, 2020 | 403.71 | 425.16 | 398.46 | 422.75 | 0 | +18.65(+4.62%) |
Mar 18, 2020 | 410.85 | 415.85 | 398.04 | 404.10 | 0 | -20.16(-4.75%) |
Mar 17, 2020 | 431.65 | 432.00 | 401.46 | 424.26 | 0 | +7.49(+1.80%) |
Mar 16, 2020 | 409.05 | 421.36 | 389.60 | 416.77 | 0 | -16.08(-3.71%) |
Mar 13, 2020 | 451.76 | 466.84 | 425.31 | 432.85 | 0 | +0.75(+0.17%) |
Mar 12, 2020 | 460.95 | 463.54 | 428.09 | 432.10 | 0 | -52.06(-10.75%) |
Mar 11, 2020 | 493.37 | 497.66 | 482.19 | 484.16 | 0 | -0.54(-0.11%) |
Mar 10, 2020 | 498.76 | 513.23 | 482.05 | 484.70 | 0 | -5.96(-1.21%) |
Mar 09, 2020 | 506.95 | 506.95 | 485.73 | 490.66 | 0 | -40.63(-7.65%) |
Mar 06, 2020 | 540.58 | 543.89 | 528.56 | 531.29 | 0 | -21.25(-3.85%) |
Mar 05, 2020 | 561.42 | 562.26 | 547.84 | 552.54 | 0 | -5.19(-0.93%) |
Mar 04, 2020 | 550.49 | 561.29 | 547.37 | 557.73 | 0 | +7.51(+1.36%) |
Mar 03, 2020 | 551.50 | 561.35 | 548.04 | 550.22 | 0 | +8.05(+1.48%) |