Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1141 | 1160 | 1137 | 1148 | 330,300 | +0.31(+0.03%) |
May 28, 2020 | 1171 | 1171 | 1138 | 1148 | 288,578 | -16.87(-1.45%) |
May 27, 2020 | 1140 | 1166 | 1110 | 1164 | 325,497 | +41.22(+3.67%) |
May 26, 2020 | 1168 | 1178 | 1115 | 1123 | 531,070 | +0.26(+0.02%) |
May 22, 2020 | 1107 | 1125 | 1088 | 1123 | 246,600 | +18.47(+1.67%) |
May 21, 2020 | 1112 | 1113 | 1095 | 1104 | 187,248 | -8.54(-0.77%) |
May 20, 2020 | 1116 | 1143 | 1105 | 1113 | 317,394 | +8.60(+0.78%) |
May 19, 2020 | 1118 | 1118 | 1092 | 1104 | 286,925 | +21.41(+1.98%) |
May 18, 2020 | 1098 | 1124 | 1083 | 1083 | 309,447 | +8.02(+0.75%) |
May 15, 2020 | 1049 | 1083 | 1049 | 1075 | 235,600 | +19.40(+1.84%) |
May 14, 2020 | 1030 | 1062 | 1023 | 1056 | 229,289 | +11.48(+1.10%) |
May 13, 2020 | 1049 | 1058 | 1024 | 1044 | 317,995 | -2.48(-0.24%) |
May 12, 2020 | 1061 | 1069 | 1045 | 1047 | 275,245 | -7.30(-0.69%) |
May 11, 2020 | 1051 | 1063 | 1036 | 1054 | 315,760 | -4.02(-0.38%) |
May 08, 2020 | 1032 | 1060 | 1017 | 1058 | 203,800 | +45.74(+4.52%) |
May 07, 2020 | 1043 | 1064 | 1007 | 1012 | 349,540 | -20.20(-1.96%) |
May 06, 2020 | 1029 | 1049 | 1008 | 1032 | 192,698 | +9.20(+0.90%) |
May 05, 2020 | 1022 | 1032 | 1015 | 1023 | 228,667 | +13.22(+1.31%) |
May 04, 2020 | 985.71 | 1023 | 982.30 | 1010 | 226,899 | +15.49(+1.56%) |
May 01, 2020 | 1001 | 1017 | 984.00 | 994.45 | 251,000 | -25.87(-2.54%) |
Apr 30, 2020 | 1041 | 1050 | 1018 | 1020 | 327,416 | -33.83(-3.21%) |
Apr 29, 2020 | 1078 | 1082 | 1051 | 1054 | 233,160 | -1.30(-0.12%) |
Apr 28, 2020 | 1064 | 1080 | 1052 | 1055 | 207,763 | -5.07(-0.48%) |
Apr 27, 2020 | 1055 | 1067 | 1049 | 1061 | 177,300 | +13.48(+1.29%) |
Apr 24, 2020 | 1018 | 1051 | 1009 | 1047 | 200,300 | +41.33(+4.11%) |
Apr 23, 2020 | 1012 | 1024 | 1005 | 1006 | 259,886 | +6.16(+0.62%) |
Apr 22, 2020 | 988.68 | 1005 | 980.01 | 999.55 | 222,673 | +20.70(+2.11%) |
Apr 21, 2020 | 975.00 | 990.00 | 973.06 | 978.85 | 196,060 | -9.30(-0.94%) |
Apr 20, 2020 | 994.44 | 1002 | 972.93 | 988.15 | 185,834 | -3.65(-0.37%) |
Apr 17, 2020 | 1006 | 1026 | 965.25 | 991.80 | 282,300 | +13.28(+1.36%) |
Apr 16, 2020 | 944.85 | 997.93 | 937.21 | 978.52 | 483,953 | +45.86(+4.92%) |
Apr 15, 2020 | 934.26 | 967.93 | 932.00 | 932.66 | 255,383 | -44.48(-4.55%) |
Apr 14, 2020 | 953.04 | 990.00 | 945.08 | 977.14 | 268,823 | +27.14(+2.86%) |
Apr 13, 2020 | 940.00 | 950.00 | 906.38 | 950.00 | 219,246 | +9.17(+0.97%) |
Apr 09, 2020 | 940.00 | 963.72 | 924.00 | 940.83 | 287,800 | +25.61(+2.80%) |
Apr 08, 2020 | 893.57 | 944.52 | 891.19 | 915.22 | 302,686 | +15.58(+1.73%) |
Apr 07, 2020 | 933.43 | 937.58 | 874.30 | 899.64 | 455,533 | +24.54(+2.80%) |
Apr 06, 2020 | 829.85 | 892.35 | 811.01 | 875.10 | 625,707 | +84.54(+10.69%) |
Apr 03, 2020 | 783.49 | 793.98 | 764.44 | 790.56 | 362,000 | -4.09(-0.51%) |
Apr 02, 2020 | 776.86 | 797.13 | 757.18 | 794.65 | 358,047 | +17.79(+2.29%) |
Apr 01, 2020 | 809.78 | 834.18 | 774.91 | 776.86 | 413,977 | -69.14(-8.17%) |
Mar 31, 2020 | 861.07 | 878.03 | 835.36 | 846.00 | 509,346 | -27.99(-3.20%) |
Mar 30, 2020 | 834.90 | 883.64 | 832.92 | 873.99 | 265,310 | +22.36(+2.63%) |
Mar 27, 2020 | 852.27 | 882.12 | 827.50 | 851.63 | 250,900 | -33.36(-3.77%) |
Mar 26, 2020 | 870.18 | 895.42 | 857.03 | 884.99 | 362,629 | +40.56(+4.80%) |
Mar 25, 2020 | 821.36 | 884.06 | 805.24 | 844.43 | 360,010 | +36.00(+4.45%) |
Mar 24, 2020 | 755.64 | 824.99 | 751.85 | 808.43 | 416,877 | +85.21(+11.78%) |
Mar 23, 2020 | 711.65 | 741.87 | 684.91 | 723.22 | 435,143 | -4.91(-0.67%) |
Mar 20, 2020 | 830.25 | 831.65 | 720.88 | 728.13 | 470,200 | -99.16(-11.99%) |
Mar 19, 2020 | 799.47 | 834.78 | 730.00 | 827.29 | 463,080 | +18.79(+2.32%) |
Mar 18, 2020 | 867.00 | 873.75 | 756.03 | 808.50 | 421,582 | -105.42(-11.53%) |
Mar 17, 2020 | 870.51 | 927.02 | 846.68 | 913.92 | 439,243 | +62.59(+7.35%) |
Mar 16, 2020 | 910.00 | 945.15 | 840.91 | 851.33 | 435,114 | -161.40(-15.94%) |
Mar 13, 2020 | 1021 | 1021 | 939.63 | 1013 | 458,500 | +34.54(+3.53%) |
Mar 12, 2020 | 1040 | 1046 | 976.90 | 978.19 | 423,007 | -110.84(-10.18%) |
Mar 11, 2020 | 1133 | 1133 | 1073 | 1089 | 424,430 | -59.27(-5.16%) |
Mar 10, 2020 | 1134 | 1166 | 1112 | 1148 | 612,718 | +34.61(+3.11%) |
Mar 09, 2020 | 1014 | 1126 | 1012 | 1114 | 576,633 | +53.38(+5.03%) |
Mar 06, 2020 | 1008 | 1067 | 1002 | 1060 | 375,800 | +30.44(+2.96%) |
Mar 05, 2020 | 1038 | 1043 | 1007 | 1030 | 347,867 | -28.37(-2.68%) |
Mar 04, 2020 | 1040 | 1063 | 1009 | 1058 | 501,225 | +33.53(+3.27%) |
Mar 03, 2020 | 1004 | 1082 | 997.89 | 1025 | 828,122 | -22.18(-2.12%) |