Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 510.31 | 524.48 | 496.24 | 502.19 | 25,436 | +2.36(+0.47%) |
May 28, 2020 | 471.88 | 503.04 | 471.88 | 499.83 | 24,034 | +27.76(+5.88%) |
May 27, 2020 | 472.92 | 499.83 | 465.55 | 472.06 | 20,020 | -10.39(-2.15%) |
May 26, 2020 | 481.04 | 487.83 | 474.24 | 482.45 | 24,831 | -30.60(-5.96%) |
May 22, 2020 | 517.87 | 534.67 | 512.95 | 513.05 | 26,304 | +5.19(+1.02%) |
May 21, 2020 | 491.05 | 515.22 | 484.91 | 507.86 | 26,989 | +14.35(+2.91%) |
May 20, 2020 | 509.93 | 517.51 | 489.63 | 493.50 | 31,312 | -41.46(-7.75%) |
May 19, 2020 | 502.38 | 534.96 | 502.38 | 534.96 | 45,395 | +28.61(+5.65%) |
May 18, 2020 | 535.24 | 539.11 | 498.69 | 506.34 | 50,243 | -97.74(-16.18%) |
May 15, 2020 | 603.80 | 615.32 | 576.03 | 604.08 | 24,049 | +2.36(+0.39%) |
May 14, 2020 | 638.27 | 664.14 | 589.25 | 601.72 | 34,786 | -13.98(-2.27%) |
May 13, 2020 | 569.80 | 622.02 | 569.80 | 615.70 | 37,788 | +51.28(+9.08%) |
May 12, 2020 | 529.76 | 564.42 | 529.76 | 564.42 | 19,651 | +19.26(+3.53%) |
May 11, 2020 | 537.32 | 548.46 | 530.29 | 545.16 | 18,792 | +20.01(+3.81%) |
May 08, 2020 | 552.33 | 558.00 | 525.04 | 525.14 | 26,219 | -52.97(-9.16%) |
May 07, 2020 | 571.69 | 585.76 | 555.03 | 578.11 | 24,223 | -30.88(-5.07%) |
May 06, 2020 | 571.12 | 610.51 | 564.80 | 608.99 | 23,391 | +28.05(+4.83%) |
May 05, 2020 | 533.45 | 584.16 | 524.66 | 580.95 | 27,330 | +1.13(+0.20%) |
May 04, 2020 | 649.50 | 654.32 | 579.81 | 579.81 | 17,448 | -47.22(-7.53%) |
May 01, 2020 | 586.23 | 638.17 | 576.98 | 627.03 | 24,642 | +64.59(+11.48%) |
Apr 30, 2020 | 542.23 | 576.46 | 536.37 | 562.44 | 20,417 | +28.42(+5.32%) |
Apr 29, 2020 | 587.27 | 591.34 | 534.01 | 534.01 | 22,869 | -102.08(-16.05%) |
Apr 28, 2020 | 651.86 | 663.76 | 624.20 | 636.09 | 23,989 | -30.88(-4.63%) |
Apr 27, 2020 | 710.60 | 734.01 | 653.19 | 666.97 | 24,276 | -28.80(-4.14%) |
Apr 24, 2020 | 679.91 | 714.84 | 656.59 | 695.77 | 25,828 | -1.13(-0.16%) |
Apr 23, 2020 | 699.08 | 712.96 | 660.65 | 696.91 | 26,544 | -46.74(-6.29%) |
Apr 22, 2020 | 726.75 | 766.41 | 714.66 | 743.65 | 21,147 | -59.02(-7.35%) |
Apr 21, 2020 | 821.56 | 841.48 | 773.30 | 802.67 | 48,678 | +30.22(+3.91%) |
Apr 20, 2020 | 822.12 | 822.12 | 722.31 | 772.45 | 42,566 | +40.13(+5.48%) |
Apr 17, 2020 | 892.38 | 892.38 | 727.13 | 732.32 | 33,378 | -192.64(-20.83%) |
Apr 16, 2020 | 838.18 | 925.43 | 838.18 | 924.96 | 13,833 | +75.07(+8.83%) |
Apr 15, 2020 | 849.89 | 897.95 | 837.80 | 849.89 | 19,909 | +70.07(+8.99%) |
Apr 14, 2020 | 770.28 | 788.32 | 744.12 | 779.82 | 12,588 | +7.08(+0.92%) |
Apr 13, 2020 | 703.71 | 793.98 | 703.71 | 772.74 | 12,748 | +5.38(+0.70%) |
Apr 09, 2020 | 695.77 | 824.20 | 655.40 | 767.35 | 25,616 | +15.96(+2.12%) |
Apr 08, 2020 | 831.00 | 846.39 | 748.00 | 751.39 | 12,843 | -117.38(-13.51%) |
Apr 07, 2020 | 804.75 | 871.13 | 767.83 | 868.77 | 17,767 | -40.28(-4.43%) |
Apr 06, 2020 | 984.83 | 997.67 | 894.65 | 909.05 | 12,048 | -108.74(-10.68%) |
Apr 03, 2020 | 939.60 | 1077 | 920.71 | 1018 | 16,985 | +20.59(+2.06%) |
Apr 02, 2020 | 1114 | 1159 | 849.89 | 997.20 | 24,686 | -220.97(-18.14%) |
Apr 01, 2020 | 1217 | 1254 | 1162 | 1218 | 13,234 | +118.98(+10.82%) |
Mar 31, 2020 | 1086 | 1160 | 1033 | 1099 | 12,986 | -52.50(-4.56%) |
Mar 30, 2020 | 1275 | 1369 | 1135 | 1152 | 20,944 | -44.67(-3.73%) |
Mar 27, 2020 | 1143 | 1207 | 1109 | 1196 | 16,212 | +195.29(+19.51%) |
Mar 26, 2020 | 1215 | 1228 | 944.32 | 1001 | 14,982 | -244.87(-19.65%) |
Mar 25, 2020 | 1274 | 1511 | 1018 | 1246 | 16,650 | -175.64(-12.36%) |
Mar 24, 2020 | 2075 | 2075 | 1380 | 1422 | 23,581 | -1293.72(-47.65%) |
Mar 23, 2020 | 2361 | 2868 | 2360 | 2715 | 10,646 | +464.74(+20.65%) |
Mar 20, 2020 | 2228 | 2548 | 2048 | 2251 | 11,188 | -175.08(-7.22%) |
Mar 19, 2020 | 3082 | 3581 | 2360 | 2426 | 13,358 | -632.18(-20.67%) |
Mar 18, 2020 | 2365 | 3233 | 2365 | 3058 | 17,090 | +907.98(+42.23%) |
Mar 17, 2020 | 2070 | 2356 | 1801 | 2150 | 12,065 | +16.79(+0.79%) |
Mar 16, 2020 | 1725 | 2140 | 1699 | 2133 | 15,538 | +564.85(+36.02%) |
Mar 13, 2020 | 1587 | 2231 | 1536 | 1568 | 15,956 | -505.86(-24.39%) |
Mar 12, 2020 | 1888 | 2087 | 1795 | 2074 | 35,005 | +571.96(+38.08%) |
Mar 11, 2020 | 1423 | 1558 | 1361 | 1502 | 30,172 | +205.66(+15.86%) |
Mar 10, 2020 | 1136 | 1594 | 1114 | 1296 | 57,684 | -215.57(-14.26%) |
Mar 09, 2020 | 1564 | 1573 | 1350 | 1512 | 46,024 | +569.79(+60.47%) |
Mar 06, 2020 | 896.64 | 976.77 | 868.70 | 942.22 | 80,237 | +135.53(+16.80%) |
Mar 05, 2020 | 786.96 | 841.52 | 778.85 | 806.69 | 50,581 | +78.72(+10.81%) |
Mar 04, 2020 | 729.86 | 781.02 | 725.62 | 727.98 | 39,165 | -51.15(-6.57%) |
Mar 03, 2020 | 700.79 | 803.10 | 675.31 | 779.13 | 66,617 | +65.41(+9.16%) |