Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 875.30 | 878.00 | 874.50 | 876.00 | 0 | +2.90(+0.33%) |
May 30, 2020 | 863.80 | 885.40 | 847.20 | 873.10 | 0 | +0.00(+0.00%) |
May 29, 2020 | 863.80 | 885.40 | 847.20 | 873.10 | 0 | +5.60(+0.65%) |
May 28, 2020 | 863.80 | 868.00 | 863.30 | 867.50 | 0 | -11.80(-1.34%) |
May 27, 2020 | 881.40 | 881.70 | 877.40 | 879.30 | 0 | +14.70(+1.70%) |
May 26, 2020 | 871.70 | 871.70 | 864.60 | 864.60 | 0 | -29.60(-3.31%) |
May 25, 2020 | 886.00 | 897.00 | 872.00 | 894.20 | 0 | +9.50(+1.07%) |
May 24, 2020 | 886.00 | 886.30 | 881.90 | 884.70 | 0 | -1.90(-0.21%) |
May 23, 2020 | 864.90 | 900.60 | 846.90 | 886.60 | 0 | +0.00(+0.00%) |
May 22, 2020 | 864.90 | 900.60 | 846.90 | 886.60 | 0 | +17.40(+2.00%) |
May 21, 2020 | 864.90 | 872.50 | 861.00 | 869.20 | 0 | -63.30(-6.79%) |
May 20, 2020 | 935.50 | 937.10 | 928.10 | 932.50 | 0 | +40.20(+4.51%) |
May 19, 2020 | 891.10 | 893.60 | 889.00 | 892.30 | 0 | +30.80(+3.58%) |
May 18, 2020 | 861.00 | 870.50 | 860.10 | 861.50 | 0 | +27.60(+3.31%) |
May 17, 2020 | 823.10 | 839.00 | 822.70 | 833.90 | 0 | +11.80(+1.44%) |
May 16, 2020 | 782.80 | 822.40 | 780.60 | 822.10 | 0 | +0.00(+0.00%) |
May 15, 2020 | 782.80 | 822.40 | 780.60 | 822.10 | 0 | +34.00(+4.31%) |
May 14, 2020 | 782.80 | 788.10 | 781.60 | 788.10 | 0 | +13.90(+1.80%) |
May 13, 2020 | 775.30 | 776.20 | 773.70 | 774.20 | 0 | +0.40(+0.05%) |
May 12, 2020 | 771.90 | 775.40 | 771.90 | 773.80 | 0 | -7.30(-0.93%) |
May 11, 2020 | 780.20 | 782.70 | 780.20 | 781.10 | 0 | -11.70(-1.48%) |
May 10, 2020 | 789.00 | 794.70 | 789.00 | 792.80 | 0 | +1.90(+0.24%) |
May 09, 2020 | 781.90 | 801.00 | 778.70 | 790.90 | 0 | +0.00(+0.00%) |
May 08, 2020 | 781.90 | 801.00 | 778.70 | 790.90 | 0 | +11.30(+1.45%) |
May 07, 2020 | 781.90 | 781.90 | 779.00 | 779.60 | 0 | +14.90(+1.95%) |
May 06, 2020 | 762.70 | 765.20 | 762.40 | 764.70 | 0 | -17.20(-2.20%) |
May 05, 2020 | 782.50 | 783.30 | 781.20 | 781.90 | 0 | -0.20(-0.03%) |
May 04, 2020 | 782.20 | 782.20 | 779.20 | 782.10 | 0 | +14.10(+1.84%) |
May 03, 2020 | 772.80 | 779.60 | 762.20 | 768.00 | 0 | -10.60(-1.36%) |
May 02, 2020 | 806.50 | 814.20 | 770.00 | 778.60 | 0 | +0.00(+0.00%) |
May 01, 2020 | 806.50 | 814.20 | 770.00 | 778.60 | 0 | -26.90(-3.34%) |
Apr 30, 2020 | 806.50 | 806.50 | 797.00 | 805.50 | 0 | -3.40(-0.42%) |
Apr 29, 2020 | 807.70 | 810.60 | 807.40 | 808.90 | 0 | +15.30(+1.93%) |
Apr 28, 2020 | 794.80 | 796.00 | 792.20 | 793.60 | 0 | +16.50(+2.12%) |
Apr 27, 2020 | 781.20 | 781.40 | 775.00 | 777.10 | 0 | -1.00(-0.13%) |
Apr 26, 2020 | 780.80 | 782.20 | 776.30 | 778.10 | 0 | -3.60(-0.46%) |
Apr 25, 2020 | 790.40 | 794.80 | 764.60 | 781.70 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 790.40 | 794.80 | 764.60 | 781.70 | 0 | -8.70(-1.10%) |
Apr 23, 2020 | 790.40 | 792.00 | 788.80 | 790.40 | 0 | +20.30(+2.64%) |
Apr 22, 2020 | 773.70 | 774.50 | 768.90 | 770.10 | 0 | +17.30(+2.30%) |
Apr 21, 2020 | 756.80 | 759.50 | 752.00 | 752.80 | 0 | -35.70(-4.53%) |
Apr 20, 2020 | 787.50 | 790.40 | 787.50 | 788.50 | 0 | +1.40(+0.18%) |
Apr 19, 2020 | 789.10 | 792.20 | 787.10 | 787.10 | 0 | -4.40(-0.56%) |
Apr 18, 2020 | 809.70 | 813.20 | 784.50 | 791.50 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 809.70 | 813.20 | 784.50 | 791.50 | 0 | -15.60(-1.93%) |
Apr 16, 2020 | 809.70 | 813.20 | 798.90 | 807.10 | 0 | +7.30(+0.91%) |
Apr 15, 2020 | 804.50 | 804.60 | 799.00 | 799.80 | 0 | -17.20(-2.11%) |
Apr 14, 2020 | 819.70 | 820.90 | 816.00 | 817.00 | 0 | +61.50(+8.14%) |
Apr 13, 2020 | 753.00 | 756.00 | 751.20 | 755.50 | 0 | +5.10(+0.68%) |
Apr 12, 2020 | 751.40 | 756.30 | 744.60 | 750.40 | 0 | -1.40(-0.19%) |
Apr 10, 2020 | 735.80 | 757.30 | 731.70 | 751.80 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 735.80 | 757.30 | 731.70 | 751.80 | 0 | +16.30(+2.22%) |
Apr 08, 2020 | 735.80 | 736.60 | 733.50 | 735.50 | 0 | -1.40(-0.19%) |
Apr 07, 2020 | 736.00 | 739.40 | 734.80 | 736.90 | 0 | -10.20(-1.37%) |
Apr 06, 2020 | 739.00 | 747.40 | 736.00 | 747.10 | 0 | +24.90(+3.45%) |
Apr 05, 2020 | 718.80 | 727.00 | 718.80 | 722.20 | 0 | -2.40(-0.33%) |
Apr 04, 2020 | 730.90 | 731.00 | 710.80 | 724.60 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 730.90 | 731.00 | 710.80 | 724.60 | 0 | -4.20(-0.58%) |
Apr 02, 2020 | 730.90 | 731.00 | 728.80 | 728.80 | 0 | +9.30(+1.29%) |
Apr 01, 2020 | 719.20 | 721.00 | 718.10 | 719.50 | 0 | -0.90(-0.12%) |
Mar 31, 2020 | 721.90 | 721.90 | 718.50 | 720.40 | 0 | -2.40(-0.33%) |
Mar 30, 2020 | 724.70 | 727.40 | 722.60 | 722.80 | 0 | -17.20(-2.32%) |
Mar 29, 2020 | 736.00 | 745.10 | 732.50 | 740.00 | 0 | -2.50(-0.34%) |
Mar 28, 2020 | 739.50 | 755.40 | 728.50 | 742.50 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 739.50 | 755.40 | 728.50 | 742.50 | 0 | +6.60(+0.90%) |
Mar 26, 2020 | 738.00 | 739.80 | 733.80 | 735.90 | 0 | -1.30(-0.18%) |
Mar 25, 2020 | 739.60 | 747.20 | 737.20 | 737.20 | 0 | +9.40(+1.29%) |
Mar 24, 2020 | 714.00 | 728.10 | 714.00 | 727.80 | 0 | +77.20(+11.87%) |
Mar 23, 2020 | 648.80 | 650.80 | 646.60 | 650.60 | 0 | +48.40(+8.04%) |
Mar 22, 2020 | 609.90 | 615.40 | 594.60 | 602.20 | 0 | -9.20(-1.50%) |
Mar 21, 2020 | 590.90 | 639.90 | 589.00 | 611.40 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 590.90 | 639.90 | 589.00 | 611.40 | 0 | +18.50(+3.12%) |
Mar 19, 2020 | 590.90 | 596.80 | 589.00 | 592.90 | 0 | -30.70(-4.92%) |
Mar 18, 2020 | 629.60 | 630.90 | 621.00 | 623.60 | 0 | -46.30(-6.91%) |
Mar 17, 2020 | 663.30 | 672.40 | 663.10 | 669.90 | 0 | -1.30(-0.19%) |
Mar 16, 2020 | 666.00 | 671.20 | 661.60 | 671.20 | 0 | -75.10(-10.06%) |
Mar 15, 2020 | 769.40 | 775.00 | 743.50 | 746.30 | 0 | -17.00(-2.23%) |
Mar 14, 2020 | 768.40 | 818.10 | 736.80 | 763.30 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 768.40 | 818.10 | 736.80 | 763.30 | 0 | -3.80(-0.50%) |
Mar 12, 2020 | 768.40 | 775.10 | 762.10 | 767.10 | 0 | -97.40(-11.27%) |
Mar 11, 2020 | 863.50 | 866.40 | 863.10 | 864.50 | 0 | -9.00(-1.03%) |
Mar 10, 2020 | 872.00 | 874.60 | 870.90 | 873.50 | 0 | +5.10(+0.59%) |
Mar 09, 2020 | 863.40 | 869.10 | 862.10 | 868.40 | 0 | -37.50(-4.14%) |
Mar 08, 2020 | 904.60 | 916.10 | 902.00 | 905.90 | 0 | +1.80(+0.20%) |
Mar 06, 2020 | 866.20 | 905.90 | 855.20 | 904.10 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 866.20 | 905.90 | 855.20 | 904.10 | 0 | +29.40(+3.36%) |
Mar 04, 2020 | 875.20 | 876.10 | 874.50 | 874.70 | 0 | -6.80(-0.77%) |
Mar 03, 2020 | 878.00 | 881.60 | 876.60 | 881.50 | 0 | +16.80(+1.94%) |
Mar 02, 2020 | 862.10 | 865.50 | 860.90 | 864.70 | 0 | +8.40(+0.98%) |