Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 793.47 | 797.14 | 780.66 | 780.66 | 45,877 | -13.87(-1.75%) |
Jan 30, 2020 | 780.90 | 795.19 | 777.53 | 794.53 | 79,898 | +14.15(+1.81%) |
Jan 29, 2020 | 784.59 | 786.71 | 778.47 | 780.38 | 41,495 | -1.94(-0.25%) |
Jan 28, 2020 | 780.01 | 792.68 | 780.01 | 782.31 | 67,282 | +3.51(+0.45%) |
Jan 27, 2020 | 779.82 | 786.05 | 778.80 | 778.80 | 35,110 | -8.90(-1.13%) |
Jan 24, 2020 | 792.73 | 793.61 | 785.83 | 787.70 | 30,857 | -4.44(-0.56%) |
Jan 23, 2020 | 786.71 | 792.38 | 778.52 | 792.14 | 48,186 | +2.33(+0.29%) |
Jan 22, 2020 | 788.99 | 791.51 | 786.04 | 789.81 | 54,608 | +2.15(+0.27%) |
Jan 21, 2020 | 796.95 | 798.61 | 786.32 | 787.66 | 48,856 | -11.50(-1.44%) |
Jan 17, 2020 | 791.51 | 799.16 | 790.30 | 799.16 | 54,665 | +8.62(+1.09%) |
Jan 16, 2020 | 783.83 | 790.81 | 783.83 | 790.53 | 63,624 | +6.70(+0.86%) |
Jan 15, 2020 | 777.96 | 787.75 | 777.96 | 783.83 | 43,957 | +3.75(+0.48%) |
Jan 14, 2020 | 773.53 | 783.71 | 773.16 | 780.08 | 66,321 | +5.26(+0.68%) |
Jan 13, 2020 | 773.16 | 779.84 | 770.22 | 774.83 | 90,984 | +2.78(+0.36%) |
Jan 10, 2020 | 786.28 | 786.28 | 768.40 | 772.05 | 69,276 | -12.96(-1.65%) |
Jan 09, 2020 | 782.66 | 790.02 | 782.66 | 785.01 | 53,462 | +4.31(+0.55%) |
Jan 08, 2020 | 780.03 | 789.79 | 779.68 | 780.70 | 78,923 | -1.10(-0.14%) |
Jan 07, 2020 | 787.32 | 787.32 | 781.48 | 781.80 | 51,946 | -7.14(-0.91%) |
Jan 06, 2020 | 782.99 | 791.45 | 782.99 | 788.94 | 62,088 | +0.58(+0.07%) |
Jan 03, 2020 | 788.53 | 797.46 | 782.76 | 788.36 | 41,279 | -4.12(-0.52%) |
Jan 02, 2020 | 786.25 | 792.48 | 779.30 | 792.48 | 59,324 | +9.95(+1.27%) |
Dec 31, 2019 | 784.92 | 789.60 | 780.95 | 782.53 | 49,658 | -2.39(-0.30%) |
Dec 30, 2019 | 779.03 | 786.08 | 775.23 | 784.92 | 39,535 | +7.14(+0.92%) |
Dec 27, 2019 | 779.28 | 782.81 | 776.00 | 777.77 | 42,710 | +0.93(+0.12%) |
Dec 26, 2019 | 776.68 | 782.35 | 773.23 | 776.84 | 34,024 | +2.20(+0.28%) |
Dec 24, 2019 | 777.66 | 779.92 | 774.64 | 774.64 | 26,259 | -2.92(-0.38%) |
Dec 23, 2019 | 783.01 | 783.75 | 775.08 | 777.56 | 48,111 | -4.03(-0.52%) |
Dec 20, 2019 | 788.05 | 795.28 | 777.62 | 781.59 | 205,683 | -2.81(-0.36%) |
Dec 19, 2019 | 779.04 | 788.95 | 771.26 | 784.40 | 58,614 | +8.19(+1.06%) |
Dec 18, 2019 | 782.65 | 783.91 | 775.23 | 776.21 | 101,523 | -8.55(-1.09%) |
Dec 17, 2019 | 780.47 | 784.76 | 777.34 | 784.76 | 41,415 | +5.44(+0.70%) |
Dec 16, 2019 | 780.93 | 786.71 | 775.62 | 779.32 | 46,792 | +1.58(+0.20%) |
Dec 13, 2019 | 779.54 | 780.99 | 768.86 | 777.74 | 60,080 | -3.11(-0.40%) |
Dec 12, 2019 | 770.45 | 781.91 | 768.54 | 780.86 | 48,524 | +9.62(+1.25%) |
Dec 11, 2019 | 773.58 | 776.02 | 768.93 | 771.24 | 29,676 | -2.12(-0.27%) |
Dec 10, 2019 | 773.62 | 776.42 | 767.40 | 773.36 | 28,290 | -1.85(-0.24%) |
Dec 09, 2019 | 775.14 | 776.99 | 770.92 | 775.21 | 36,497 | -1.52(-0.20%) |
Dec 06, 2019 | 774.55 | 780.11 | 771.37 | 776.73 | 53,438 | +9.35(+1.22%) |
Dec 05, 2019 | 763.58 | 770.99 | 762.10 | 767.38 | 36,320 | +4.72(+0.62%) |
Dec 04, 2019 | 753.57 | 765.00 | 753.57 | 762.66 | 55,642 | +8.63(+1.14%) |
Dec 03, 2019 | 760.59 | 760.59 | 747.06 | 754.03 | 63,432 | -8.43(-1.11%) |
Dec 02, 2019 | 766.22 | 766.22 | 757.43 | 762.46 | 57,027 | -0.96(-0.13%) |
Nov 29, 2019 | 774.66 | 777.21 | 763.41 | 763.42 | 23,398 | -12.97(-1.67%) |
Nov 27, 2019 | 773.72 | 778.86 | 769.53 | 776.38 | 27,077 | +2.87(+0.37%) |
Nov 26, 2019 | 762.27 | 777.45 | 761.89 | 773.51 | 245,797 | +10.56(+1.38%) |
Nov 25, 2019 | 774.23 | 775.82 | 762.48 | 762.95 | 56,180 | -9.65(-1.25%) |
Nov 22, 2019 | 771.21 | 774.70 | 765.32 | 772.60 | 40,871 | +3.65(+0.47%) |
Nov 21, 2019 | 777.61 | 777.61 | 764.08 | 768.95 | 59,593 | -7.33(-0.94%) |
Nov 20, 2019 | 767.94 | 780.42 | 767.94 | 776.28 | 89,030 | +7.90(+1.03%) |
Nov 19, 2019 | 766.56 | 774.48 | 761.72 | 768.38 | 53,395 | +1.82(+0.24%) |
Nov 18, 2019 | 753.56 | 767.89 | 748.20 | 766.56 | 49,556 | +12.93(+1.72%) |
Nov 15, 2019 | 767.49 | 767.49 | 747.30 | 753.63 | 75,815 | -13.66(-1.78%) |
Nov 14, 2019 | 768.47 | 769.89 | 766.38 | 767.29 | 43,154 | -1.17(-0.15%) |
Nov 13, 2019 | 762.69 | 775.36 | 762.69 | 768.47 | 54,926 | +3.69(+0.48%) |
Nov 12, 2019 | 763.34 | 769.19 | 757.93 | 764.78 | 42,589 | +0.96(+0.13%) |
Nov 11, 2019 | 754.77 | 765.23 | 754.77 | 763.82 | 28,418 | +5.04(+0.66%) |
Nov 08, 2019 | 759.98 | 761.60 | 753.80 | 758.78 | 35,864 | -1.47(-0.19%) |
Nov 07, 2019 | 764.33 | 766.45 | 753.41 | 760.25 | 54,554 | +0.35(+0.05%) |
Nov 06, 2019 | 745.16 | 763.25 | 743.80 | 759.89 | 48,624 | +19.78(+2.67%) |
Nov 05, 2019 | 742.95 | 747.23 | 732.99 | 740.11 | 81,262 | -1.81(-0.24%) |
Nov 04, 2019 | 754.56 | 754.56 | 738.62 | 741.92 | 44,366 | -10.56(-1.40%) |