Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 880.00 | 882.75 | 872.25 | 872.75 | 0 | +0.25(+0.03%) |
Jan 30, 2020 | 872.50 | 0 | -20.50(-2.30%) | |||
Jan 29, 2020 | 893.00 | 0 | -2.00(-0.22%) | |||
Jan 28, 2020 | 895.00 | 0 | -2.25(-0.25%) | |||
Jan 27, 2020 | 897.25 | 0 | -5.00(-0.55%) | |||
Jan 25, 2020 | 909.25 | 909.25 | 900.75 | 902.25 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 909.25 | 909.25 | 900.75 | 902.25 | 0 | +0.25(+0.03%) |
Jan 23, 2020 | 902.00 | 0 | -11.75(-1.29%) | |||
Jan 22, 2020 | 913.75 | 0 | -2.25(-0.25%) | |||
Jan 21, 2020 | 916.00 | 0 | -13.25(-1.43%) | |||
Jan 18, 2020 | 924.50 | 933.50 | 920.00 | 929.25 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 924.50 | 933.50 | 920.00 | 929.25 | 0 | -0.50(-0.05%) |
Jan 16, 2020 | 929.75 | 0 | +1.00(+0.11%) | |||
Jan 15, 2020 | 928.75 | 0 | -13.50(-1.43%) | |||
Jan 14, 2020 | 942.25 | 0 | +0.00(+0.00%) | |||
Jan 13, 2020 | 942.25 | 0 | -3.50(-0.37%) | |||
Jan 11, 2020 | 942.75 | 947.00 | 935.50 | 945.75 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 942.75 | 947.00 | 935.50 | 945.75 | 0 | -0.25(-0.03%) |
Jan 09, 2020 | 946.00 | 0 | -1.25(-0.13%) | |||
Jan 08, 2020 | 947.25 | 0 | +3.25(+0.34%) | |||
Jan 07, 2020 | 944.00 | 0 | -0.75(-0.08%) | |||
Jan 06, 2020 | 944.75 | 0 | +3.50(+0.37%) | |||
Jan 04, 2020 | 956.00 | 957.00 | 937.50 | 941.25 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 956.00 | 957.00 | 937.50 | 941.25 | 0 | -0.25(-0.03%) |
Jan 02, 2020 | 941.50 | 0 | -14.50(-1.52%) | |||
Jan 01, 2020 | 951.50 | 956.25 | 947.25 | 956.00 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 951.50 | 956.25 | 947.25 | 956.00 | 0 | +0.50(+0.05%) |
Dec 30, 2019 | 955.50 | 0 | +13.25(+1.41%) | |||
Dec 28, 2019 | 945.75 | 950.50 | 938.50 | 942.25 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 945.75 | 950.50 | 938.50 | 942.25 | 0 | +0.75(+0.08%) |
Dec 26, 2019 | 941.50 | 0 | -3.50(-0.37%) | |||
Dec 25, 2019 | 942.00 | 945.75 | 937.25 | 945.00 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 942.00 | 945.75 | 937.25 | 945.00 | 0 | +0.25(+0.03%) |
Dec 23, 2019 | 944.75 | 0 | +6.75(+0.72%) | |||
Dec 21, 2019 | 936.00 | 941.00 | 935.25 | 938.00 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 936.00 | 941.00 | 935.25 | 938.00 | 0 | -0.25(-0.03%) |
Dec 19, 2019 | 938.25 | 0 | +9.75(+1.05%) | |||
Dec 18, 2019 | 928.50 | 0 | -0.25(-0.03%) | |||
Dec 17, 2019 | 928.75 | 0 | +6.75(+0.73%) | |||
Dec 16, 2019 | 922.00 | 0 | +15.25(+1.68%) | |||
Dec 14, 2019 | 906.00 | 917.00 | 901.50 | 906.75 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 906.00 | 917.00 | 901.50 | 906.75 | 0 | -0.75(-0.08%) |
Dec 12, 2019 | 907.50 | 0 | +14.00(+1.57%) | |||
Dec 11, 2019 | 893.50 | 0 | -7.75(-0.86%) | |||
Dec 10, 2019 | 901.25 | 0 | +4.00(+0.45%) | |||
Dec 09, 2019 | 897.25 | 0 | +8.25(+0.93%) | |||
Dec 07, 2019 | 884.75 | 894.00 | 884.50 | 889.00 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 884.75 | 894.00 | 884.50 | 889.00 | 0 | -0.50(-0.06%) |
Dec 05, 2019 | 889.50 | 0 | +11.50(+1.31%) | |||
Dec 04, 2019 | 878.00 | 0 | +7.00(+0.80%) | |||
Dec 03, 2019 | 871.00 | 0 | +0.50(+0.06%) | |||
Dec 02, 2019 | 870.50 | 0 | -6.00(-0.68%) | |||
Nov 30, 2019 | 883.25 | 884.75 | 875.75 | 876.50 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 883.25 | 884.75 | 875.75 | 876.50 | 0 | -0.25(-0.03%) |
Nov 28, 2019 | 876.75 | 0 | -5.25(-0.60%) | |||
Nov 27, 2019 | 882.00 | 0 | +0.00(+0.00%) | |||
Nov 26, 2019 | 882.00 | 0 | -10.50(-1.18%) | |||
Nov 25, 2019 | 892.50 | 0 | -3.25(-0.36%) | |||
Nov 23, 2019 | 900.50 | 903.50 | 895.50 | 895.75 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 900.50 | 903.50 | 895.50 | 895.75 | 0 | -1.25(-0.14%) |
Nov 21, 2019 | 897.00 | 0 | -8.00(-0.88%) | |||
Nov 20, 2019 | 905.00 | 0 | -6.50(-0.71%) | |||
Nov 19, 2019 | 911.50 | 0 | +1.25(+0.14%) | |||
Nov 18, 2019 | 910.25 | 0 | -7.75(-0.84%) | |||
Nov 16, 2019 | 918.25 | 923.50 | 915.25 | 918.00 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 918.25 | 923.50 | 915.25 | 918.00 | 0 | -0.25(-0.03%) |
Nov 14, 2019 | 918.25 | 0 | +3.00(+0.33%) | |||
Nov 13, 2019 | 915.25 | 0 | -1.75(-0.19%) | |||
Nov 12, 2019 | 917.00 | 0 | +0.00(+0.00%) | |||
Nov 11, 2019 | 917.00 | 0 | -13.25(-1.42%) | |||
Nov 09, 2019 | 935.50 | 938.75 | 926.50 | 930.25 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 935.50 | 938.75 | 926.50 | 930.25 | 0 | -0.75(-0.08%) |
Nov 07, 2019 | 931.00 | 0 | +3.50(+0.38%) | |||
Nov 06, 2019 | 927.50 | 0 | -6.75(-0.72%) | |||
Nov 05, 2019 | 934.25 | 0 | -3.75(-0.40%) | |||
Nov 04, 2019 | 938.00 | 0 | +1.25(+0.13%) | |||
Nov 02, 2019 | 931.00 | 938.75 | 930.25 | 936.75 | 0 | +0.00(+0.00%) |