Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 478.70 | 487.60 | 450.70 | 456.40 | 5,337 | -28.50(-5.88%) |
Apr 29, 2020 | 469.70 | 488.90 | 466.16 | 484.90 | 4,461 | +28.70(+6.29%) |
Apr 28, 2020 | 442.80 | 459.33 | 442.40 | 456.20 | 3,810 | -8.90(-1.91%) |
Apr 27, 2020 | 508.60 | 518.80 | 463.62 | 465.10 | 5,893 | -15.70(-3.27%) |
Apr 24, 2020 | 458.20 | 485.00 | 458.20 | 480.81 | 6,780 | +22.00(+4.80%) |
Apr 23, 2020 | 440.20 | 463.70 | 432.60 | 458.80 | 4,918 | +27.30(+6.33%) |
Apr 22, 2020 | 454.20 | 454.65 | 419.00 | 431.50 | 9,894 | -24.80(-5.44%) |
Apr 21, 2020 | 423.60 | 469.00 | 419.00 | 456.30 | 6,607 | +21.50(+4.94%) |
Apr 20, 2020 | 488.20 | 497.10 | 426.60 | 434.80 | 6,195 | -77.88(-15.19%) |
Apr 17, 2020 | 498.40 | 521.98 | 488.20 | 512.68 | 1,890 | -20.08(-3.77%) |
Apr 16, 2020 | 609.50 | 613.78 | 522.10 | 532.76 | 4,535 | -56.34(-9.56%) |
Apr 15, 2020 | 559.10 | 590.00 | 557.00 | 589.10 | 1,997 | +39.10(+7.11%) |
Apr 14, 2020 | 536.40 | 550.00 | 526.70 | 550.00 | 2,368 | +41.60(+8.18%) |
Apr 13, 2020 | 498.00 | 527.20 | 492.50 | 508.40 | 1,891 | -11.40(-2.19%) |
Apr 09, 2020 | 510.00 | 527.50 | 499.20 | 519.80 | 3,950 | +17.20(+3.42%) |
Apr 08, 2020 | 471.20 | 510.00 | 464.90 | 502.60 | 5,268 | +41.40(+8.98%) |
Apr 07, 2020 | 501.80 | 508.80 | 460.50 | 461.20 | 2,922 | -84.48(-15.48%) |
Apr 06, 2020 | 595.10 | 595.10 | 543.50 | 545.68 | 4,259 | -78.71(-12.61%) |
Apr 03, 2020 | 702.20 | 702.20 | 616.80 | 624.39 | 7,180 | -80.31(-11.40%) |
Apr 02, 2020 | 700.80 | 721.60 | 685.00 | 704.70 | 5,454 | +28.30(+4.18%) |
Apr 01, 2020 | 649.90 | 680.40 | 649.40 | 676.40 | 6,587 | +56.21(+9.06%) |
Mar 31, 2020 | 584.60 | 634.20 | 584.60 | 620.20 | 4,140 | +23.90(+4.01%) |
Mar 30, 2020 | 629.90 | 630.60 | 590.40 | 596.30 | 16,005 | -12.50(-2.05%) |
Mar 27, 2020 | 611.00 | 614.90 | 598.30 | 608.80 | 4,780 | +9.60(+1.60%) |
Mar 26, 2020 | 592.20 | 609.70 | 566.80 | 599.20 | 7,069 | +21.19(+3.67%) |
Mar 25, 2020 | 571.50 | 591.50 | 564.10 | 578.01 | 3,608 | +11.71(+2.07%) |
Mar 24, 2020 | 570.60 | 586.00 | 558.40 | 566.30 | 18,385 | -52.71(-8.51%) |
Mar 23, 2020 | 621.30 | 634.30 | 604.00 | 619.00 | 5,450 | -7.70(-1.23%) |
Mar 20, 2020 | 568.40 | 631.40 | 567.40 | 626.70 | 6,520 | +48.18(+8.33%) |
Mar 19, 2020 | 618.50 | 632.30 | 576.60 | 578.52 | 6,059 | -36.44(-5.93%) |
Mar 18, 2020 | 619.40 | 673.80 | 607.10 | 614.96 | 11,803 | +48.76(+8.61%) |
Mar 17, 2020 | 522.80 | 569.60 | 522.30 | 566.20 | 6,174 | +36.90(+6.97%) |
Mar 16, 2020 | 516.60 | 534.00 | 503.40 | 529.30 | 3,690 | +56.00(+11.83%) |
Mar 13, 2020 | 458.00 | 496.80 | 453.45 | 473.30 | 9,640 | -30.10(-5.98%) |
Mar 12, 2020 | 519.70 | 527.00 | 484.90 | 503.40 | 7,680 | +22.97(+4.78%) |
Mar 11, 2020 | 436.08 | 489.30 | 427.00 | 480.43 | 7,539 | +24.13(+5.29%) |
Mar 10, 2020 | 514.20 | 514.20 | 448.40 | 456.30 | 8,879 | -74.00(-13.95%) |
Mar 09, 2020 | 587.60 | 619.50 | 529.40 | 530.30 | 7,863 | -61.90(-10.45%) |
Mar 06, 2020 | 575.20 | 603.60 | 572.50 | 592.20 | 3,680 | +25.40(+4.48%) |
Mar 05, 2020 | 538.00 | 567.60 | 538.00 | 566.80 | 2,302 | +37.60(+7.11%) |
Mar 04, 2020 | 530.00 | 549.78 | 525.59 | 529.20 | 1,563 | -20.49(-3.73%) |
Mar 03, 2020 | 544.10 | 560.00 | 526.00 | 549.69 | 5,069 | -26.91(-4.67%) |
Mar 02, 2020 | 584.80 | 592.00 | 570.00 | 576.60 | 2,883 | -43.00(-6.94%) |
Feb 28, 2020 | 607.60 | 624.90 | 595.13 | 619.60 | 3,110 | +35.60(+6.10%) |
Feb 27, 2020 | 581.20 | 593.10 | 576.80 | 584.00 | 3,255 | +43.80(+8.11%) |
Feb 26, 2020 | 513.00 | 540.66 | 510.30 | 540.20 | 2,112 | +13.50(+2.56%) |
Feb 25, 2020 | 513.00 | 529.50 | 513.00 | 526.70 | 2,274 | +5.00(+0.96%) |
Feb 24, 2020 | 515.60 | 528.80 | 513.00 | 521.70 | 4,722 | +25.79(+5.20%) |
Feb 21, 2020 | 500.80 | 502.20 | 487.60 | 495.92 | 21,130 | +6.12(+1.25%) |
Feb 20, 2020 | 480.00 | 490.40 | 447.40 | 489.80 | 5,125 | +21.10(+4.50%) |
Feb 19, 2020 | 475.30 | 479.20 | 463.00 | 468.70 | 3,139 | -9.10(-1.90%) |
Feb 18, 2020 | 479.80 | 491.00 | 472.00 | 477.80 | 8,413 | -49.64(-9.41%) |
Feb 14, 2020 | 520.73 | 527.44 | 518.50 | 527.44 | 2,520 | +3.94(+0.75%) |
Feb 13, 2020 | 510.80 | 525.80 | 503.31 | 523.50 | 4,367 | +10.80(+2.11%) |
Feb 12, 2020 | 521.50 | 526.10 | 506.50 | 512.70 | 3,737 | -30.60(-5.63%) |
Feb 11, 2020 | 553.20 | 558.40 | 540.52 | 543.30 | 24,007 | -11.50(-2.07%) |
Feb 10, 2020 | 546.00 | 558.90 | 540.00 | 554.80 | 6,758 | +42.80(+8.36%) |
Feb 07, 2020 | 491.70 | 512.00 | 487.50 | 512.00 | 4,870 | +7.50(+1.49%) |
Feb 06, 2020 | 513.90 | 516.20 | 484.00 | 504.50 | 11,540 | +3.10(+0.62%) |
Feb 05, 2020 | 521.70 | 523.40 | 500.10 | 501.40 | 9,477 | +4.00(+0.80%) |
Feb 04, 2020 | 520.90 | 523.50 | 491.00 | 497.40 | 7,661 | -33.10(-6.24%) |