Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 676.97 | 711.18 | 644.60 | 710.15 | 56,506 | +27.45(+4.02%) |
Jan 30, 2020 | 690.72 | 693.84 | 676.02 | 682.71 | 16,226 | -14.57(-2.09%) |
Jan 29, 2020 | 700.28 | 708.37 | 695.39 | 697.27 | 20,395 | -3.34(-0.48%) |
Jan 28, 2020 | 697.03 | 707.96 | 692.22 | 700.61 | 18,756 | +9.79(+1.42%) |
Jan 27, 2020 | 696.33 | 703.18 | 689.80 | 690.82 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.49 | 709.49 | 694.66 | 705.95 | 9,577 | -7.30(-1.02%) |
Jan 23, 2020 | 716.07 | 718.88 | 696.05 | 713.25 | 19,044 | -7.33(-1.02%) |
Jan 22, 2020 | 745.82 | 749.75 | 719.91 | 720.58 | 18,673 | -14.23(-1.94%) |
Jan 21, 2020 | 744.27 | 744.27 | 731.62 | 734.80 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.45 | 747.45 | 741.98 | 745.07 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.77 | 751.77 | 738.33 | 746.98 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.12 | 761.89 | 747.94 | 747.94 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.32 | 756.47 | 747.08 | 751.26 | 17,528 | -5.12(-0.68%) |
Jan 13, 2020 | 758.36 | 758.36 | 743.74 | 756.38 | 26,339 | -4.12(-0.54%) |
Jan 10, 2020 | 762.99 | 763.51 | 746.07 | 760.50 | 17,452 | -3.67(-0.48%) |
Jan 09, 2020 | 773.38 | 787.95 | 756.92 | 764.17 | 21,922 | -5.81(-0.75%) |
Jan 08, 2020 | 756.47 | 775.24 | 751.77 | 769.98 | 36,738 | +13.97(+1.85%) |
Jan 07, 2020 | 752.57 | 756.00 | 748.91 | 756.00 | 14,022 | +4.23(+0.56%) |
Jan 06, 2020 | 751.02 | 761.17 | 747.28 | 751.77 | 31,489 | +0.75(+0.10%) |
Jan 03, 2020 | 751.77 | 753.65 | 734.90 | 751.02 | 22,134 | +22.63(+3.11%) |
Jan 02, 2020 | 737.68 | 738.59 | 728.09 | 728.39 | 8,751 | -5.73(-0.78%) |
Dec 31, 2019 | 750.55 | 750.55 | 731.50 | 734.13 | 8,513 | -6.69(-0.90%) |
Dec 30, 2019 | 747.55 | 748.95 | 730.15 | 740.82 | 14,883 | -6.30(-0.84%) |
Dec 27, 2019 | 740.17 | 756.19 | 725.22 | 747.11 | 22,666 | +9.23(+1.25%) |
Dec 26, 2019 | 740.15 | 746.61 | 712.72 | 737.89 | 21,701 | -0.23(-0.03%) |
Dec 24, 2019 | 737.88 | 749.26 | 728.28 | 738.11 | 10,641 | +1.65(+0.22%) |
Dec 23, 2019 | 715.13 | 737.69 | 715.13 | 736.46 | 35,390 | +16.71(+2.32%) |
Dec 20, 2019 | 690.34 | 723.46 | 683.02 | 719.75 | 45,758 | +34.84(+5.09%) |
Dec 19, 2019 | 663.45 | 692.18 | 663.45 | 684.91 | 33,609 | +19.48(+2.93%) |
Dec 18, 2019 | 664.29 | 672.80 | 658.15 | 665.43 | 25,118 | +4.82(+0.73%) |
Dec 17, 2019 | 652.16 | 664.95 | 652.16 | 660.61 | 22,559 | +7.46(+1.14%) |
Dec 16, 2019 | 650.33 | 660.33 | 644.43 | 653.15 | 23,162 | +10.51(+1.64%) |
Dec 13, 2019 | 642.30 | 645.14 | 635.95 | 642.64 | 22,772 | -3.89(-0.60%) |
Dec 12, 2019 | 637.12 | 646.71 | 631.47 | 646.53 | 13,633 | +12.20(+1.92%) |
Dec 11, 2019 | 625.85 | 636.65 | 625.85 | 634.33 | 20,641 | +2.66(+0.42%) |
Dec 10, 2019 | 625.95 | 634.31 | 625.95 | 631.67 | 9,543 | +3.05(+0.49%) |
Dec 09, 2019 | 628.84 | 631.96 | 623.97 | 628.62 | 12,077 | +1.31(+0.21%) |
Dec 06, 2019 | 626.80 | 632.90 | 617.62 | 627.31 | 12,876 | +1.08(+0.17%) |
Dec 05, 2019 | 617.07 | 635.31 | 617.07 | 626.23 | 6,630 | -0.23(-0.04%) |
Dec 04, 2019 | 615.79 | 640.44 | 615.79 | 626.45 | 27,573 | +19.76(+3.26%) |
Dec 03, 2019 | 608.15 | 617.89 | 604.11 | 606.69 | 16,778 | -4.12(-0.68%) |
Dec 02, 2019 | 635.25 | 639.01 | 605.38 | 610.82 | 24,439 | -23.47(-3.70%) |
Nov 29, 2019 | 633.83 | 634.29 | 631.21 | 634.29 | 2,873 | -0.95(-0.15%) |
Nov 27, 2019 | 627.36 | 638.92 | 625.30 | 635.24 | 25,220 | +8.26(+1.32%) |
Nov 26, 2019 | 639.40 | 643.42 | 626.98 | 626.98 | 16,781 | -8.27(-1.30%) |
Nov 25, 2019 | 631.49 | 643.71 | 631.49 | 635.25 | 12,057 | +5.64(+0.90%) |
Nov 22, 2019 | 644.53 | 645.59 | 628.00 | 629.61 | 14,472 | -8.65(-1.36%) |
Nov 21, 2019 | 657.80 | 657.80 | 628.11 | 638.27 | 21,338 | -10.31(-1.59%) |
Nov 20, 2019 | 639.10 | 654.97 | 632.27 | 648.58 | 19,063 | +7.09(+1.10%) |
Nov 19, 2019 | 626.02 | 641.49 | 620.04 | 641.49 | 15,732 | +16.53(+2.64%) |
Nov 18, 2019 | 626.33 | 629.61 | 614.85 | 624.96 | 14,404 | +0.05(+0.01%) |
Nov 15, 2019 | 613.14 | 624.91 | 610.26 | 624.91 | 12,663 | +13.15(+2.15%) |
Nov 14, 2019 | 624.91 | 639.01 | 606.95 | 611.77 | 19,398 | -12.56(-2.01%) |
Nov 13, 2019 | 604.23 | 638.06 | 602.32 | 624.32 | 22,552 | +16.56(+2.72%) |
Nov 12, 2019 | 615.52 | 622.50 | 603.72 | 607.76 | 12,071 | -0.74(-0.12%) |
Nov 11, 2019 | 603.61 | 612.39 | 594.15 | 608.50 | 15,310 | +2.39(+0.39%) |
Nov 08, 2019 | 599.15 | 606.12 | 595.83 | 606.12 | 6,916 | +4.70(+0.78%) |
Nov 07, 2019 | 601.42 | 615.42 | 597.66 | 601.42 | 10,149 | +1.50(+0.25%) |
Nov 06, 2019 | 610.88 | 617.43 | 589.82 | 599.92 | 14,782 | -15.51(-2.52%) |
Nov 05, 2019 | 605.58 | 623.15 | 600.61 | 615.42 | 22,582 | +16.82(+2.81%) |
Nov 04, 2019 | 597.75 | 610.82 | 595.18 | 598.60 | 17,265 | +9.68(+1.64%) |