Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 919.40 | 925.30 | 891.30 | 897.42 | 72,900 | -33.18(-3.57%) |
May 28, 2020 | 942.34 | 943.81 | 923.01 | 930.60 | 58,806 | -7.15(-0.76%) |
May 27, 2020 | 938.03 | 947.67 | 923.21 | 937.75 | 63,306 | +18.76(+2.04%) |
May 26, 2020 | 896.75 | 924.34 | 888.14 | 918.99 | 70,792 | +50.14(+5.77%) |
May 22, 2020 | 861.35 | 885.00 | 844.98 | 868.85 | 49,100 | +5.77(+0.67%) |
May 21, 2020 | 857.10 | 885.00 | 852.01 | 863.08 | 90,427 | +3.08(+0.36%) |
May 20, 2020 | 855.00 | 879.99 | 852.19 | 860.00 | 100,057 | +13.46(+1.59%) |
May 19, 2020 | 840.28 | 857.27 | 831.33 | 846.54 | 77,824 | +2.48(+0.29%) |
May 18, 2020 | 836.77 | 859.18 | 836.77 | 844.06 | 60,169 | +12.51(+1.50%) |
May 15, 2020 | 810.00 | 835.98 | 800.00 | 831.55 | 63,600 | +18.37(+2.26%) |
May 14, 2020 | 782.46 | 814.98 | 761.06 | 813.18 | 66,165 | +22.73(+2.88%) |
May 13, 2020 | 830.79 | 835.99 | 781.31 | 790.45 | 78,465 | -46.94(-5.61%) |
May 12, 2020 | 861.89 | 873.99 | 831.01 | 837.39 | 46,384 | -21.28(-2.48%) |
May 11, 2020 | 858.03 | 874.97 | 847.38 | 858.67 | 80,746 | -11.04(-1.27%) |
May 08, 2020 | 848.98 | 877.79 | 844.91 | 869.71 | 58,900 | +33.70(+4.03%) |
May 07, 2020 | 834.00 | 854.97 | 827.13 | 836.01 | 72,185 | +25.98(+3.21%) |
May 06, 2020 | 828.36 | 834.37 | 804.47 | 810.03 | 70,088 | -18.33(-2.21%) |
May 05, 2020 | 839.86 | 861.97 | 824.78 | 828.36 | 62,737 | +5.54(+0.67%) |
May 04, 2020 | 831.00 | 834.01 | 815.00 | 822.82 | 75,030 | -11.26(-1.35%) |
May 01, 2020 | 850.26 | 901.82 | 820.97 | 834.08 | 69,600 | -31.76(-3.67%) |
Apr 30, 2020 | 904.27 | 909.50 | 860.00 | 865.84 | 89,935 | -45.02(-4.94%) |
Apr 29, 2020 | 903.00 | 939.78 | 887.11 | 910.86 | 96,635 | +2.75(+0.30%) |
Apr 28, 2020 | 923.88 | 939.99 | 901.78 | 908.11 | 55,455 | +7.19(+0.80%) |
Apr 27, 2020 | 890.64 | 908.11 | 880.01 | 900.92 | 47,614 | +21.38(+2.43%) |
Apr 24, 2020 | 881.91 | 888.90 | 861.01 | 879.54 | 44,900 | -1.89(-0.21%) |
Apr 23, 2020 | 898.99 | 902.52 | 877.23 | 881.43 | 72,309 | +2.39(+0.27%) |
Apr 22, 2020 | 907.29 | 912.39 | 875.01 | 879.04 | 55,697 | -10.40(-1.17%) |
Apr 21, 2020 | 905.23 | 909.80 | 883.00 | 889.44 | 40,723 | -38.38(-4.14%) |
Apr 20, 2020 | 937.13 | 946.84 | 910.06 | 927.82 | 59,244 | -26.57(-2.78%) |
Apr 17, 2020 | 954.00 | 959.98 | 932.30 | 954.39 | 48,900 | +31.53(+3.42%) |
Apr 16, 2020 | 949.70 | 949.94 | 913.10 | 922.86 | 50,160 | -15.64(-1.67%) |
Apr 15, 2020 | 965.10 | 965.10 | 933.45 | 938.50 | 47,529 | -37.79(-3.87%) |
Apr 14, 2020 | 955.00 | 980.74 | 952.00 | 976.29 | 61,664 | +32.30(+3.42%) |
Apr 13, 2020 | 974.54 | 995.00 | 940.94 | 943.99 | 66,730 | -61.41(-6.11%) |
Apr 09, 2020 | 982.00 | 1023 | 982.00 | 1005 | 56,100 | +25.02(+2.55%) |
Apr 08, 2020 | 961.32 | 982.60 | 930.51 | 980.38 | 48,755 | +37.38(+3.96%) |
Apr 07, 2020 | 974.00 | 997.98 | 940.57 | 943.00 | 73,532 | +18.06(+1.95%) |
Apr 06, 2020 | 910.35 | 930.58 | 902.14 | 924.94 | 95,051 | +57.64(+6.65%) |
Apr 03, 2020 | 894.19 | 923.00 | 857.18 | 867.30 | 105,400 | -42.05(-4.62%) |
Apr 02, 2020 | 889.81 | 929.97 | 880.01 | 909.35 | 104,012 | +23.63(+2.67%) |
Apr 01, 2020 | 883.43 | 913.01 | 875.00 | 885.72 | 38,813 | -42.17(-4.54%) |
Mar 31, 2020 | 932.49 | 942.94 | 911.00 | 927.89 | 45,348 | -19.10(-2.02%) |
Mar 30, 2020 | 897.70 | 953.65 | 893.75 | 946.99 | 52,246 | +54.56(+6.11%) |
Mar 27, 2020 | 909.41 | 934.67 | 885.01 | 892.43 | 76,800 | -58.09(-6.11%) |
Mar 26, 2020 | 866.44 | 950.52 | 860.00 | 950.52 | 101,451 | +92.24(+10.75%) |
Mar 25, 2020 | 856.30 | 906.69 | 844.01 | 858.28 | 72,179 | +4.28(+0.50%) |
Mar 24, 2020 | 799.43 | 874.99 | 782.01 | 854.00 | 83,019 | +111.79(+15.06%) |
Mar 23, 2020 | 765.01 | 781.00 | 710.52 | 742.21 | 92,608 | -42.97(-5.47%) |
Mar 20, 2020 | 844.00 | 875.00 | 765.75 | 785.18 | 84,200 | -51.38(-6.14%) |
Mar 19, 2020 | 792.06 | 848.48 | 750.28 | 836.56 | 99,838 | +44.43(+5.61%) |
Mar 18, 2020 | 802.14 | 818.91 | 726.01 | 792.13 | 112,721 | -71.63(-8.29%) |
Mar 17, 2020 | 856.83 | 871.65 | 768.62 | 863.76 | 146,475 | +24.70(+2.94%) |
Mar 16, 2020 | 937.00 | 944.82 | 805.00 | 839.06 | 107,991 | -207.55(-19.83%) |
Mar 13, 2020 | 991.91 | 1047 | 948.02 | 1047 | 76,600 | +98.85(+10.43%) |
Mar 12, 2020 | 1022 | 1024 | 936.82 | 947.76 | 120,434 | -139.05(-12.79%) |
Mar 11, 2020 | 1137 | 1149 | 1069 | 1087 | 75,999 | -77.96(-6.69%) |
Mar 10, 2020 | 1116 | 1165 | 1086 | 1165 | 70,935 | +70.60(+6.45%) |
Mar 09, 2020 | 1140 | 1146 | 1083 | 1094 | 78,159 | -122.77(-10.09%) |
Mar 06, 2020 | 1196 | 1222 | 1183 | 1217 | 48,900 | -11.74(-0.96%) |
Mar 05, 2020 | 1239 | 1250 | 1209 | 1229 | 43,972 | -45.24(-3.55%) |
Mar 04, 2020 | 1247 | 1274 | 1235 | 1274 | 53,434 | +34.11(+2.75%) |
Mar 03, 2020 | 1260 | 1270 | 1230 | 1240 | 66,636 | -22.89(-1.81%) |