Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 712.70 | 716.84 | 695.63 | 700.70 | 0 | +3.72(+0.53%) |
May 28, 2020 | 710.26 | 717.61 | 689.44 | 696.98 | 0 | -1.61(-0.23%) |
May 27, 2020 | 680.93 | 700.90 | 669.69 | 698.59 | 0 | -6.10(-0.87%) |
May 26, 2020 | 730.70 | 732.68 | 700.90 | 704.69 | 0 | -38.98(-5.24%) |
May 25, 2020 | 748.38 | 760.67 | 739.12 | 743.67 | 0 | +0.00(+0.00%) |
May 22, 2020 | 752.71 | 763.74 | 740.02 | 743.67 | 0 | -2.10(-0.28%) |
May 21, 2020 | 758.30 | 760.07 | 728.11 | 745.77 | 0 | -19.70(-2.57%) |
May 20, 2020 | 785.38 | 790.17 | 762.41 | 765.47 | 0 | -16.46(-2.10%) |
May 19, 2020 | 767.10 | 791.71 | 762.75 | 781.93 | 0 | +15.34(+2.00%) |
May 18, 2020 | 787.69 | 791.59 | 763.10 | 766.59 | 0 | -16.66(-2.13%) |
May 15, 2020 | 776.40 | 786.98 | 764.52 | 783.25 | 0 | +24.03(+3.17%) |
May 14, 2020 | 738.01 | 768.24 | 735.83 | 759.22 | 0 | +21.98(+2.98%) |
May 13, 2020 | 744.65 | 751.02 | 722.59 | 737.24 | 0 | +4.26(+0.58%) |
May 12, 2020 | 741.14 | 755.46 | 730.08 | 732.97 | 0 | -0.85(-0.12%) |
May 11, 2020 | 754.33 | 761.92 | 726.34 | 733.82 | 0 | -22.19(-2.94%) |
May 08, 2020 | 756.91 | 772.13 | 748.92 | 756.02 | 0 | -0.46(-0.06%) |
May 07, 2020 | 744.03 | 766.25 | 733.92 | 756.48 | 0 | +21.67(+2.95%) |
May 06, 2020 | 748.78 | 758.49 | 728.51 | 734.81 | 0 | -25.32(-3.33%) |
May 05, 2020 | 741.06 | 763.75 | 727.74 | 760.13 | 0 | +12.59(+1.68%) |
May 04, 2020 | 741.66 | 755.74 | 732.80 | 747.54 | 0 | +16.15(+2.21%) |
May 01, 2020 | 696.28 | 736.56 | 690.47 | 731.39 | 0 | +23.92(+3.38%) |
Apr 30, 2020 | 724.12 | 737.75 | 702.42 | 707.47 | 0 | -28.64(-3.89%) |
Apr 29, 2020 | 727.75 | 742.39 | 711.73 | 736.11 | 0 | +0.57(+0.08%) |
Apr 28, 2020 | 728.60 | 742.99 | 715.54 | 735.53 | 0 | -4.25(-0.57%) |
Apr 27, 2020 | 744.53 | 751.86 | 721.40 | 739.78 | 0 | -4.73(-0.64%) |
Apr 24, 2020 | 749.42 | 756.93 | 729.09 | 744.51 | 0 | +9.64(+1.31%) |
Apr 23, 2020 | 730.50 | 765.91 | 723.59 | 734.87 | 0 | +16.22(+2.26%) |
Apr 22, 2020 | 698.91 | 722.74 | 695.93 | 718.65 | 0 | +39.93(+5.88%) |
Apr 21, 2020 | 663.81 | 688.65 | 659.10 | 678.72 | 0 | -3.72(-0.54%) |
Apr 20, 2020 | 671.27 | 694.31 | 665.30 | 682.43 | 0 | +13.60(+2.03%) |
Apr 17, 2020 | 653.86 | 676.20 | 646.13 | 668.83 | 0 | -9.54(-1.41%) |
Apr 16, 2020 | 672.20 | 691.85 | 665.29 | 678.38 | 0 | +8.73(+1.30%) |
Apr 15, 2020 | 663.63 | 682.26 | 648.55 | 669.64 | 0 | -6.28(-0.93%) |
Apr 14, 2020 | 677.48 | 701.73 | 660.59 | 675.92 | 0 | +6.31(+0.94%) |
Apr 13, 2020 | 634.32 | 678.33 | 617.81 | 669.62 | 0 | +36.59(+5.78%) |
Apr 09, 2020 | 604.33 | 637.57 | 603.06 | 633.03 | 0 | +53.92(+9.31%) |
Apr 08, 2020 | 573.70 | 585.47 | 567.51 | 579.11 | 0 | +4.29(+0.75%) |
Apr 07, 2020 | 579.66 | 591.10 | 564.88 | 574.82 | 0 | -5.71(-0.98%) |
Apr 06, 2020 | 572.14 | 592.96 | 563.47 | 580.53 | 0 | +23.65(+4.25%) |
Apr 03, 2020 | 557.18 | 575.58 | 550.76 | 556.88 | 0 | -0.24(-0.04%) |
Apr 02, 2020 | 544.60 | 573.89 | 539.05 | 557.12 | 0 | +20.74(+3.87%) |
Apr 01, 2020 | 519.66 | 542.73 | 514.27 | 536.38 | 0 | +16.39(+3.15%) |
Mar 31, 2020 | 529.40 | 545.87 | 514.50 | 519.99 | 0 | -15.82(-2.95%) |
Mar 30, 2020 | 542.38 | 561.40 | 522.73 | 535.81 | 0 | -1.00(-0.19%) |
Mar 27, 2020 | 551.27 | 565.88 | 528.13 | 536.81 | 0 | -25.33(-4.51%) |
Mar 26, 2020 | 575.14 | 592.68 | 544.01 | 562.14 | 0 | -1.28(-0.23%) |
Mar 25, 2020 | 560.58 | 582.37 | 539.21 | 563.43 | 0 | +4.04(+0.72%) |
Mar 24, 2020 | 540.39 | 569.91 | 519.58 | 559.39 | 0 | +62.53(+12.58%) |
Mar 23, 2020 | 486.23 | 517.38 | 471.77 | 496.86 | 0 | +29.04(+6.21%) |
Mar 20, 2020 | 498.94 | 506.69 | 460.22 | 467.82 | 0 | -19.83(-4.07%) |
Mar 19, 2020 | 476.61 | 542.76 | 434.95 | 487.65 | 0 | +10.61(+2.22%) |
Mar 18, 2020 | 522.00 | 547.14 | 468.56 | 477.05 | 0 | -64.22(-11.86%) |
Mar 17, 2020 | 483.38 | 554.56 | 481.14 | 541.26 | 0 | +49.47(+10.06%) |
Mar 16, 2020 | 406.10 | 514.47 | 392.84 | 491.79 | 0 | +31.97(+6.95%) |
Mar 13, 2020 | 522.78 | 525.43 | 453.03 | 459.82 | 0 | -44.71(-8.86%) |
Mar 12, 2020 | 501.60 | 544.36 | 470.60 | 504.53 | 0 | -46.41(-8.42%) |
Mar 11, 2020 | 580.75 | 588.43 | 542.17 | 550.94 | 0 | -35.87(-6.11%) |
Mar 10, 2020 | 589.96 | 598.43 | 564.98 | 586.81 | 0 | +2.30(+0.39%) |
Mar 09, 2020 | 606.10 | 615.89 | 583.13 | 584.51 | 0 | -38.91(-6.24%) |
Mar 06, 2020 | 633.43 | 637.45 | 600.87 | 623.42 | 0 | -4.78(-0.76%) |
Mar 05, 2020 | 620.12 | 632.41 | 611.03 | 628.20 | 0 | +15.09(+2.46%) |
Mar 04, 2020 | 614.97 | 620.84 | 596.31 | 613.11 | 0 | +6.81(+1.12%) |
Mar 03, 2020 | 591.08 | 626.14 | 580.20 | 606.30 | 0 | +24.12(+4.14%) |