Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 767.84 | 767.84 | 751.30 | 752.48 | 42,914 | -9.22(-1.21%) |
Oct 31, 2019 | 747.98 | 767.82 | 745.12 | 761.70 | 73,395 | +12.52(+1.67%) |
Oct 30, 2019 | 747.09 | 754.68 | 744.45 | 749.19 | 41,238 | +2.53(+0.34%) |
Oct 29, 2019 | 729.00 | 750.60 | 728.57 | 746.66 | 40,514 | +17.31(+2.37%) |
Oct 28, 2019 | 743.80 | 747.01 | 728.55 | 729.35 | 54,619 | -12.19(-1.64%) |
Oct 25, 2019 | 751.60 | 753.64 | 736.62 | 741.54 | 34,433 | -7.94(-1.06%) |
Oct 24, 2019 | 750.96 | 756.12 | 747.92 | 749.48 | 31,994 | -0.84(-0.11%) |
Oct 23, 2019 | 743.90 | 750.75 | 741.38 | 750.32 | 33,544 | +4.63(+0.62%) |
Oct 22, 2019 | 761.83 | 763.57 | 745.69 | 745.69 | 31,501 | -18.66(-2.44%) |
Oct 21, 2019 | 770.18 | 773.72 | 762.62 | 764.36 | 30,931 | +0.14(+0.02%) |
Oct 18, 2019 | 755.14 | 766.10 | 755.14 | 764.22 | 54,767 | +6.97(+0.92%) |
Oct 17, 2019 | 753.99 | 758.04 | 742.77 | 757.25 | 62,402 | +3.42(+0.45%) |
Oct 16, 2019 | 757.51 | 757.51 | 748.84 | 753.83 | 36,900 | -7.49(-0.98%) |
Oct 15, 2019 | 750.66 | 763.16 | 750.66 | 761.32 | 48,320 | +11.84(+1.58%) |
Oct 14, 2019 | 751.24 | 753.09 | 746.28 | 749.48 | 32,517 | -5.57(-0.74%) |
Oct 11, 2019 | 760.25 | 760.86 | 751.58 | 755.05 | 30,448 | +1.44(+0.19%) |
Oct 10, 2019 | 752.93 | 757.50 | 749.51 | 753.61 | 36,614 | +1.46(+0.19%) |
Oct 09, 2019 | 749.87 | 757.31 | 747.96 | 752.15 | 43,295 | +6.31(+0.85%) |
Oct 08, 2019 | 764.21 | 764.21 | 744.00 | 745.84 | 61,147 | -22.22(-2.89%) |
Oct 07, 2019 | 773.45 | 775.71 | 762.90 | 768.05 | 46,879 | -8.68(-1.12%) |
Oct 04, 2019 | 770.77 | 778.64 | 769.25 | 776.74 | 38,010 | +7.50(+0.97%) |
Oct 03, 2019 | 767.29 | 771.57 | 764.50 | 769.24 | 32,667 | +3.13(+0.41%) |
Oct 02, 2019 | 776.72 | 776.72 | 758.52 | 766.11 | 44,070 | -14.28(-1.83%) |