Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 710.50 | 747.25 | 710.50 | 736.59 | 87 | -10.66(-1.43%) |
Jan 30, 2020 | 755.34 | 759.50 | 735.00 | 747.25 | 87 | -24.50(-3.17%) |
Jan 29, 2020 | 747.25 | 771.75 | 722.75 | 771.75 | 140 | +16.90(+2.24%) |
Jan 28, 2020 | 776.04 | 776.04 | 747.25 | 754.85 | 87 | -8.82(-1.15%) |
Jan 27, 2020 | 784.00 | 785.84 | 735.00 | 763.66 | 215 | -48.51(-5.97%) |
Jan 24, 2020 | 796.25 | 872.20 | 759.62 | 812.17 | 718 | +11.51(+1.44%) |
Jan 23, 2020 | 771.75 | 818.05 | 735.00 | 800.66 | 474 | +41.16(+5.42%) |
Jan 22, 2020 | 758.27 | 784.00 | 756.44 | 759.50 | 143 | +1.23(+0.16%) |
Jan 21, 2020 | 770.52 | 777.88 | 747.13 | 758.27 | 167 | -11.15(-1.45%) |
Jan 17, 2020 | 784.00 | 784.00 | 747.25 | 769.42 | 182 | +9.56(+1.26%) |
Jan 16, 2020 | 723.73 | 774.81 | 722.75 | 759.87 | 323 | +37.12(+5.14%) |
Jan 15, 2020 | 722.75 | 759.50 | 698.25 | 722.75 | 270 | -12.25(-1.67%) |
Jan 14, 2020 | 722.75 | 747.25 | 722.75 | 735.00 | 103 | +0.25(+0.03%) |
Jan 13, 2020 | 759.50 | 771.75 | 711.73 | 734.75 | 127 | -24.87(-3.27%) |
Jan 10, 2020 | 796.25 | 819.52 | 748.48 | 759.62 | 141 | -36.63(-4.60%) |
Jan 09, 2020 | 784.00 | 808.50 | 759.50 | 796.25 | 186 | +19.36(+2.49%) |
Jan 08, 2020 | 826.88 | 845.25 | 771.75 | 776.89 | 186 | -43.86(-5.34%) |
Jan 07, 2020 | 759.50 | 857.50 | 759.50 | 820.75 | 504 | +47.77(+6.18%) |
Jan 06, 2020 | 757.05 | 785.35 | 747.25 | 772.98 | 102 | +0.00(+0.00%) |
Jan 03, 2020 | 760.85 | 808.38 | 760.85 | 772.98 | 109 | +7.35(+0.96%) |
Jan 02, 2020 | 784.00 | 820.75 | 759.50 | 765.62 | 112 | -18.38(-2.34%) |
Dec 31, 2019 | 771.75 | 832.14 | 759.13 | 784.00 | 148 | +8.45(+1.09%) |
Dec 30, 2019 | 797.48 | 802.99 | 753.38 | 775.55 | 218 | -29.77(-3.70%) |
Dec 27, 2019 | 812.17 | 841.21 | 764.15 | 805.32 | 376 | +21.32(+2.72%) |
Dec 26, 2019 | 747.25 | 943.25 | 747.25 | 784.00 | 472 | +24.62(+3.24%) |
Dec 24, 2019 | 755.46 | 771.01 | 747.25 | 759.38 | 60 | -0.12(-0.02%) |
Dec 23, 2019 | 747.25 | 771.75 | 735.00 | 759.50 | 227 | +20.95(+2.84%) |
Dec 20, 2019 | 722.75 | 741.12 | 717.85 | 738.55 | 154 | +15.68(+2.17%) |
Dec 19, 2019 | 712.46 | 734.88 | 710.62 | 722.87 | 108 | -2.33(-0.32%) |
Dec 18, 2019 | 710.50 | 738.92 | 698.37 | 725.20 | 158 | +2.45(+0.34%) |
Dec 17, 2019 | 698.25 | 747.25 | 698.25 | 722.75 | 410 | +24.50(+3.51%) |
Dec 16, 2019 | 698.25 | 722.75 | 686.00 | 698.25 | 75 | +2.21(+0.32%) |
Dec 13, 2019 | 677.91 | 733.28 | 677.91 | 696.04 | 131 | +6.25(+0.91%) |
Dec 12, 2019 | 686.00 | 735.00 | 685.88 | 689.80 | 164 | -8.45(-1.21%) |
Dec 11, 2019 | 698.25 | 747.25 | 686.00 | 698.25 | 138 | +0.00(+0.00%) |
Dec 10, 2019 | 686.00 | 710.50 | 686.00 | 698.25 | 178 | -12.25(-1.72%) |
Dec 09, 2019 | 710.50 | 735.00 | 686.00 | 710.50 | 238 | -5.88(-0.82%) |
Dec 06, 2019 | 710.50 | 734.88 | 710.50 | 716.38 | 123 | +1.59(+0.22%) |
Dec 05, 2019 | 796.13 | 796.13 | 710.50 | 714.79 | 477 | -51.57(-6.73%) |
Dec 04, 2019 | 741.12 | 784.00 | 735.00 | 766.36 | 287 | +25.73(+3.47%) |
Dec 03, 2019 | 747.25 | 771.75 | 722.75 | 740.63 | 268 | -18.87(-2.48%) |
Dec 02, 2019 | 894.25 | 906.50 | 735.00 | 759.50 | 2,345 | +36.87(+5.10%) |
Nov 29, 2019 | 735.00 | 740.27 | 698.86 | 722.63 | 106 | +17.52(+2.48%) |
Nov 27, 2019 | 703.15 | 747.25 | 698.37 | 705.11 | 325 | +8.21(+1.18%) |
Nov 26, 2019 | 675.34 | 710.50 | 673.75 | 696.90 | 151 | -1.35(-0.19%) |
Nov 25, 2019 | 722.75 | 722.75 | 673.75 | 698.25 | 253 | +17.52(+2.57%) |
Nov 22, 2019 | 686.00 | 689.67 | 637.00 | 680.73 | 229 | -17.52(-2.51%) |
Nov 21, 2019 | 710.50 | 735.00 | 686.00 | 698.25 | 262 | +12.25(+1.79%) |
Nov 20, 2019 | 698.25 | 759.50 | 686.00 | 686.00 | 467 | -59.90(-8.03%) |
Nov 19, 2019 | 765.62 | 784.00 | 692.12 | 745.90 | 1,194 | -62.60(-7.74%) |
Nov 18, 2019 | 1054 | 1139 | 747.25 | 808.50 | 9,257 | +182.52(+29.16%) |
Nov 15, 2019 | 664.68 | 698.25 | 612.50 | 625.98 | 219 | -35.52(-5.37%) |
Nov 14, 2019 | 612.50 | 698.25 | 612.50 | 661.50 | 307 | +14.58(+2.25%) |
Nov 13, 2019 | 710.50 | 720.30 | 588.00 | 646.92 | 348 | -63.58(-8.95%) |
Nov 12, 2019 | 710.50 | 756.68 | 686.00 | 710.50 | 262 | -36.01(-4.82%) |
Nov 11, 2019 | 735.00 | 784.00 | 698.25 | 746.51 | 155 | -0.74(-0.10%) |
Nov 08, 2019 | 772.12 | 772.12 | 687.23 | 747.25 | 668 | -171.50(-18.67%) |
Nov 07, 2019 | 882.00 | 967.75 | 820.75 | 918.75 | 1,093 | +73.50(+8.70%) |
Nov 06, 2019 | 820.75 | 869.75 | 796.25 | 845.25 | 318 | +20.70(+2.51%) |
Nov 05, 2019 | 882.00 | 882.00 | 808.50 | 824.55 | 597 | -63.58(-7.16%) |
Nov 04, 2019 | 869.75 | 918.75 | 723.98 | 888.12 | 1,169 | +180.69(+25.54%) |