Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 557.97 | 599.58 | 557.97 | 594.85 | 37,149 | +46.34(+8.45%) |
Jan 30, 2020 | 567.42 | 574.05 | 547.57 | 548.51 | 24,256 | -17.02(-3.01%) |
Jan 29, 2020 | 554.18 | 570.26 | 552.29 | 565.53 | 16,537 | -1.89(-0.33%) |
Jan 28, 2020 | 586.34 | 590.12 | 563.64 | 567.42 | 16,869 | -34.05(-5.66%) |
Jan 27, 2020 | 599.58 | 609.98 | 590.12 | 601.47 | 29,310 | +39.72(+7.07%) |
Jan 24, 2020 | 542.84 | 568.37 | 538.11 | 561.75 | 18,743 | +8.51(+1.54%) |
Jan 23, 2020 | 562.70 | 568.11 | 553.24 | 553.24 | 12,573 | -8.51(-1.52%) |
Jan 22, 2020 | 557.97 | 563.64 | 550.40 | 561.75 | 10,544 | -6.62(-1.16%) |
Jan 21, 2020 | 573.10 | 574.99 | 558.91 | 568.37 | 14,200 | +1.89(+0.33%) |
Jan 17, 2020 | 571.21 | 580.19 | 566.47 | 566.48 | 9,578 | -12.29(-2.12%) |
Jan 16, 2020 | 592.96 | 593.90 | 578.77 | 578.77 | 10,275 | -24.59(-4.08%) |
Jan 15, 2020 | 603.36 | 609.97 | 593.90 | 603.36 | 6,375 | -1.89(-0.31%) |
Jan 14, 2020 | 595.80 | 608.09 | 592.96 | 605.25 | 13,303 | +10.40(+1.75%) |
Jan 13, 2020 | 610.93 | 611.87 | 594.85 | 594.85 | 11,499 | -24.24(-3.92%) |
Jan 10, 2020 | 608.09 | 623.22 | 605.73 | 619.09 | 9,137 | +4.38(+0.71%) |
Jan 09, 2020 | 619.44 | 628.90 | 613.76 | 614.71 | 8,936 | -22.70(-3.56%) |
Jan 08, 2020 | 654.43 | 659.16 | 628.90 | 637.41 | 17,976 | -19.86(-3.02%) |
Jan 07, 2020 | 657.27 | 661.05 | 648.76 | 657.27 | 6,728 | +1.89(+0.29%) |
Jan 06, 2020 | 681.86 | 685.64 | 655.38 | 655.38 | 8,967 | -5.67(-0.86%) |
Jan 03, 2020 | 669.56 | 669.56 | 648.76 | 661.05 | 10,307 | +20.81(+3.25%) |
Jan 02, 2020 | 661.05 | 662.94 | 640.24 | 640.24 | 13,651 | -35.94(-5.31%) |
Dec 31, 2019 | 692.26 | 694.15 | 676.18 | 676.18 | 6,982 | -6.62(-0.97%) |
Dec 30, 2019 | 674.29 | 699.82 | 672.40 | 682.80 | 15,467 | +10.40(+1.55%) |
Dec 27, 2019 | 663.89 | 678.07 | 662.94 | 672.40 | 5,869 | +0.00(+0.00%) |
Dec 26, 2019 | 682.80 | 683.75 | 672.40 | 672.40 | 5,956 | -15.13(-2.20%) |
Dec 24, 2019 | 685.64 | 691.31 | 684.69 | 687.53 | 1,934 | +0.95(+0.14%) |
Dec 23, 2019 | 689.42 | 689.42 | 681.86 | 686.58 | 4,126 | -8.17(-1.18%) |
Dec 20, 2019 | 696.64 | 699.47 | 690.05 | 694.75 | 6,600 | -11.31(-1.60%) |
Dec 19, 2019 | 721.15 | 721.15 | 705.12 | 706.06 | 4,272 | -15.08(-2.09%) |
Dec 18, 2019 | 717.38 | 721.15 | 712.66 | 721.15 | 3,127 | +1.88(+0.26%) |
Dec 17, 2019 | 712.66 | 723.97 | 712.66 | 719.26 | 3,995 | +2.83(+0.39%) |
Dec 16, 2019 | 718.32 | 720.20 | 707.95 | 716.43 | 4,735 | -17.91(-2.44%) |
Dec 13, 2019 | 750.37 | 756.85 | 729.97 | 734.34 | 10,253 | -16.02(-2.14%) |
Dec 12, 2019 | 779.59 | 786.19 | 745.66 | 750.37 | 10,416 | -23.57(-3.05%) |
Dec 11, 2019 | 784.30 | 788.65 | 772.05 | 773.94 | 5,928 | -16.97(-2.15%) |
Dec 10, 2019 | 789.02 | 795.62 | 778.65 | 790.90 | 5,911 | -0.94(-0.12%) |
Dec 09, 2019 | 787.13 | 791.85 | 775.82 | 791.85 | 6,304 | +12.25(+1.57%) |
Dec 06, 2019 | 790.90 | 790.90 | 777.71 | 779.59 | 10,719 | -25.45(-3.16%) |
Dec 05, 2019 | 805.04 | 816.36 | 804.10 | 805.04 | 9,041 | -9.43(-1.16%) |
Dec 04, 2019 | 807.87 | 818.24 | 806.93 | 814.47 | 9,401 | -10.37(-1.26%) |
Dec 03, 2019 | 844.64 | 851.24 | 822.96 | 824.84 | 21,901 | +21.68(+2.70%) |
Dec 02, 2019 | 769.22 | 813.53 | 769.22 | 803.16 | 16,360 | +32.05(+4.16%) |
Nov 29, 2019 | 771.11 | 773.94 | 765.88 | 771.11 | 2,821 | +6.60(+0.86%) |
Nov 27, 2019 | 768.28 | 775.82 | 763.57 | 764.51 | 5,045 | -11.31(-1.46%) |
Nov 26, 2019 | 775.82 | 779.59 | 770.25 | 775.82 | 7,261 | -2.83(-0.36%) |
Nov 25, 2019 | 800.33 | 800.33 | 777.71 | 778.65 | 8,817 | -33.94(-4.18%) |
Nov 22, 2019 | 801.27 | 822.54 | 799.29 | 812.59 | 6,928 | +2.83(+0.35%) |
Nov 21, 2019 | 800.33 | 814.47 | 799.39 | 809.76 | 8,506 | +12.25(+1.54%) |
Nov 20, 2019 | 789.02 | 815.41 | 782.42 | 797.50 | 11,091 | +16.03(+2.05%) |
Nov 19, 2019 | 778.65 | 790.90 | 776.39 | 781.48 | 8,436 | -6.60(-0.84%) |
Nov 18, 2019 | 794.67 | 805.04 | 783.55 | 788.08 | 6,233 | -7.54(-0.95%) |
Nov 15, 2019 | 797.50 | 805.04 | 794.67 | 795.62 | 8,516 | -18.85(-2.31%) |
Nov 14, 2019 | 821.07 | 826.73 | 812.04 | 814.47 | 10,330 | +3.77(+0.47%) |
Nov 13, 2019 | 822.96 | 826.08 | 808.82 | 810.70 | 8,433 | -5.66(-0.69%) |
Nov 12, 2019 | 820.13 | 826.73 | 807.31 | 816.36 | 9,624 | -6.60(-0.80%) |
Nov 11, 2019 | 839.92 | 842.75 | 821.07 | 822.96 | 7,429 | -1.88(-0.23%) |
Nov 08, 2019 | 847.46 | 855.81 | 824.84 | 824.84 | 9,352 | -15.08(-1.80%) |
Nov 07, 2019 | 842.75 | 845.58 | 824.84 | 839.92 | 14,087 | -19.80(-2.30%) |
Nov 06, 2019 | 860.66 | 872.82 | 855.01 | 859.72 | 31,653 | +0.94(+0.11%) |
Nov 05, 2019 | 848.41 | 866.84 | 848.41 | 858.78 | 17,909 | +3.77(+0.44%) |
Nov 04, 2019 | 849.35 | 859.72 | 846.52 | 855.01 | 6,523 | -15.08(-1.73%) |