Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 964.00 | 990.70 | 963.40 | 971.80 | 0 | -6.00(-0.61%) |
Dec 30, 2019 | 977.80 | 0 | +24.20(+2.54%) | |||
Dec 29, 2019 | 954.00 | 954.00 | 951.90 | 953.60 | 0 | +0.50(+0.05%) |
Dec 27, 2019 | 954.00 | 961.40 | 948.70 | 953.10 | 0 | -3.50(-0.37%) |
Dec 26, 2019 | 956.60 | 0 | +13.10(+1.39%) | |||
Dec 25, 2019 | 945.60 | 947.70 | 943.00 | 943.50 | 0 | -2.10(-0.22%) |
Dec 24, 2019 | 937.30 | 948.20 | 928.90 | 945.60 | 0 | +2.80(+0.30%) |
Dec 23, 2019 | 942.80 | 0 | +30.00(+3.29%) | |||
Dec 22, 2019 | 914.60 | 914.60 | 912.20 | 912.80 | 0 | +1.00(+0.11%) |
Dec 20, 2019 | 936.70 | 940.00 | 910.80 | 911.80 | 0 | -2.00(-0.22%) |
Dec 19, 2019 | 913.80 | 0 | -23.90(-2.55%) | |||
Dec 18, 2019 | 938.00 | 938.30 | 937.50 | 937.70 | 0 | +8.10(+0.87%) |
Dec 17, 2019 | 929.80 | 929.90 | 928.80 | 929.60 | 0 | -1.90(-0.20%) |
Dec 16, 2019 | 932.60 | 932.60 | 931.30 | 931.50 | 0 | +0.70(+0.08%) |
Dec 15, 2019 | 930.10 | 931.10 | 928.60 | 930.80 | 0 | -0.10(-0.01%) |
Dec 13, 2019 | 946.90 | 950.40 | 924.70 | 930.90 | 0 | +2.10(+0.23%) |
Dec 12, 2019 | 928.80 | 0 | -13.70(-1.45%) | |||
Dec 11, 2019 | 941.60 | 943.30 | 941.60 | 942.50 | 0 | +18.30(+1.98%) |
Dec 10, 2019 | 923.80 | 924.30 | 923.60 | 924.20 | 0 | +27.00(+3.01%) |
Dec 09, 2019 | 897.20 | 897.20 | 896.60 | 897.20 | 0 | +0.80(+0.09%) |
Dec 08, 2019 | 898.70 | 899.10 | 896.40 | 896.40 | 0 | -1.50(-0.17%) |
Dec 06, 2019 | 900.20 | 903.60 | 892.60 | 897.90 | 0 | -1.00(-0.11%) |
Dec 05, 2019 | 898.90 | 0 | -0.40(-0.04%) | |||
Dec 04, 2019 | 898.00 | 899.40 | 897.50 | 899.30 | 0 | -12.50(-1.37%) |
Dec 03, 2019 | 912.00 | 912.90 | 911.50 | 911.80 | 0 | +11.70(+1.30%) |
Dec 02, 2019 | 900.60 | 900.70 | 899.60 | 900.10 | 0 | +2.20(+0.25%) |
Dec 01, 2019 | 897.90 | 899.30 | 896.70 | 897.90 | 0 | +0.10(+0.01%) |
Nov 29, 2019 | 897.70 | 904.20 | 891.00 | 897.80 | 0 | -2.60(-0.29%) |
Nov 28, 2019 | 900.40 | 0 | +3.20(+0.36%) | |||
Nov 27, 2019 | 897.70 | 898.50 | 896.70 | 897.20 | 0 | -13.70(-1.50%) |
Nov 26, 2019 | 911.80 | 911.80 | 910.60 | 910.90 | 0 | +11.80(+1.31%) |
Nov 25, 2019 | 900.40 | 900.60 | 899.10 | 899.10 | 0 | +6.90(+0.77%) |
Nov 24, 2019 | 893.90 | 894.50 | 891.50 | 892.20 | 0 | -1.40(-0.16%) |
Nov 22, 2019 | 918.40 | 919.30 | 888.30 | 893.60 | 0 | +1.00(+0.11%) |
Nov 21, 2019 | 892.60 | 0 | -27.50(-2.99%) | |||
Nov 20, 2019 | 920.60 | 920.90 | 919.50 | 920.10 | 0 | +5.90(+0.65%) |
Nov 19, 2019 | 913.10 | 914.30 | 913.10 | 914.20 | 0 | +18.00(+2.01%) |
Nov 18, 2019 | 896.70 | 896.90 | 896.20 | 896.20 | 0 | +3.00(+0.34%) |
Nov 17, 2019 | 892.30 | 893.30 | 892.00 | 893.20 | 0 | +1.00(+0.11%) |
Nov 15, 2019 | 883.60 | 898.70 | 877.10 | 892.20 | 0 | -2.30(-0.26%) |
Nov 14, 2019 | 894.50 | 0 | +19.70(+2.25%) | |||
Nov 13, 2019 | 874.80 | 0 | +3.10(+0.36%) | |||
Nov 12, 2019 | 870.50 | 871.80 | 870.40 | 871.70 | 0 | -6.50(-0.74%) |
Nov 11, 2019 | 877.70 | 878.60 | 877.30 | 878.20 | 0 | -12.00(-1.35%) |
Nov 10, 2019 | 889.60 | 891.90 | 889.60 | 890.20 | 0 | -0.30(-0.03%) |
Nov 08, 2019 | 913.80 | 914.30 | 889.60 | 890.50 | 0 | -2.60(-0.29%) |
Nov 07, 2019 | 893.10 | 0 | -40.10(-4.30%) | |||
Nov 06, 2019 | 933.00 | 933.70 | 932.20 | 933.20 | 0 | -0.60(-0.06%) |
Nov 05, 2019 | 932.90 | 933.80 | 932.70 | 933.80 | 0 | -8.00(-0.85%) |
Nov 04, 2019 | 941.60 | 941.90 | 940.10 | 941.80 | 0 | -12.80(-1.34%) |
Nov 03, 2019 | 955.60 | 957.30 | 954.00 | 954.60 | 0 | -0.20(-0.02%) |
Nov 02, 2019 | 937.30 | 959.50 | 933.20 | 954.80 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 937.30 | 959.50 | 933.20 | 954.80 | 0 | +0.80(+0.08%) |
Oct 31, 2019 | 954.00 | 0 | +24.60(+2.65%) | |||
Oct 30, 2019 | 930.80 | 931.00 | 929.00 | 929.40 | 0 | +4.60(+0.50%) |
Oct 29, 2019 | 924.20 | 925.30 | 923.90 | 924.80 | 0 | +2.50(+0.27%) |
Oct 28, 2019 | 923.20 | 924.00 | 922.20 | 922.30 | 0 | -8.00(-0.86%) |
Oct 27, 2019 | 929.60 | 931.20 | 929.60 | 930.30 | 0 | -0.20(-0.02%) |
Oct 26, 2019 | 928.90 | 943.90 | 926.20 | 930.50 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 928.90 | 943.90 | 926.20 | 930.50 | 0 | +3.50(+0.38%) |
Oct 24, 2019 | 928.90 | 929.40 | 926.20 | 927.00 | 0 | +1.30(+0.14%) |
Oct 23, 2019 | 921.00 | 927.50 | 921.00 | 925.70 | 0 | +30.20(+3.37%) |
Oct 22, 2019 | 895.00 | 896.10 | 895.00 | 895.50 | 0 | +3.70(+0.41%) |
Oct 21, 2019 | 892.20 | 892.40 | 891.40 | 891.80 | 0 | -3.10(-0.35%) |
Oct 20, 2019 | 896.30 | 896.60 | 894.30 | 894.90 | 0 | -1.60(-0.18%) |
Oct 19, 2019 | 892.10 | 898.30 | 886.80 | 896.50 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 892.10 | 898.30 | 886.80 | 896.50 | 0 | +4.90(+0.55%) |
Oct 17, 2019 | 892.10 | 893.10 | 891.20 | 891.60 | 0 | +1.40(+0.16%) |
Oct 16, 2019 | 891.00 | 891.20 | 890.00 | 890.20 | 0 | +2.00(+0.23%) |
Oct 15, 2019 | 889.60 | 889.90 | 888.20 | 888.20 | 0 | -10.20(-1.14%) |
Oct 14, 2019 | 898.00 | 899.20 | 897.80 | 898.40 | 0 | +1.50(+0.17%) |
Oct 13, 2019 | 900.10 | 900.40 | 896.40 | 896.90 | 0 | -4.60(-0.51%) |
Oct 12, 2019 | 904.00 | 911.40 | 888.90 | 901.50 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 904.00 | 911.40 | 888.90 | 901.50 | 0 | -2.10(-0.23%) |
Oct 10, 2019 | 904.00 | 904.20 | 902.80 | 903.60 | 0 | +4.90(+0.55%) |
Oct 09, 2019 | 899.60 | 899.60 | 896.70 | 898.70 | 0 | +2.70(+0.30%) |
Oct 08, 2019 | 894.80 | 896.30 | 894.70 | 896.00 | 0 | +13.80(+1.56%) |
Oct 07, 2019 | 882.40 | 883.80 | 882.10 | 882.20 | 0 | -3.80(-0.43%) |
Oct 06, 2019 | 887.00 | 887.70 | 883.80 | 886.00 | 0 | +0.00(+0.00%) |
Oct 05, 2019 | 895.50 | 895.50 | 876.80 | 886.00 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 895.50 | 895.50 | 876.80 | 886.00 | 0 | -7.60(-0.85%) |
Oct 03, 2019 | 895.50 | 895.50 | 893.60 | 893.60 | 0 | +0.50(+0.06%) |
Oct 02, 2019 | 893.00 | 893.90 | 892.00 | 893.10 | 0 | +10.80(+1.22%) |