Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 749.12 | 749.12 | 730.10 | 732.73 | 8,529 | -6.68(-0.90%) |
Dec 30, 2019 | 746.12 | 747.52 | 728.76 | 739.41 | 14,911 | -6.28(-0.84%) |
Dec 27, 2019 | 738.76 | 754.75 | 723.84 | 745.69 | 22,709 | +9.21(+1.25%) |
Dec 26, 2019 | 738.74 | 745.18 | 711.36 | 736.48 | 21,742 | -0.23(-0.03%) |
Dec 24, 2019 | 736.47 | 747.84 | 726.89 | 736.71 | 10,661 | +1.65(+0.22%) |
Dec 23, 2019 | 713.76 | 736.28 | 713.76 | 735.05 | 35,457 | +16.68(+2.32%) |
Dec 20, 2019 | 689.02 | 722.08 | 681.72 | 718.38 | 45,845 | +34.77(+5.09%) |
Dec 19, 2019 | 662.19 | 690.86 | 662.19 | 683.61 | 33,673 | +19.44(+2.93%) |
Dec 18, 2019 | 663.02 | 671.52 | 656.90 | 664.17 | 25,166 | +4.81(+0.73%) |
Dec 17, 2019 | 650.92 | 663.69 | 650.92 | 659.35 | 22,602 | +7.45(+1.14%) |
Dec 16, 2019 | 649.09 | 659.07 | 643.20 | 651.91 | 23,206 | +10.50(+1.64%) |
Dec 13, 2019 | 641.07 | 643.92 | 634.74 | 641.41 | 22,816 | -3.88(-0.60%) |
Dec 12, 2019 | 635.91 | 645.48 | 630.26 | 645.29 | 13,659 | +12.17(+1.92%) |
Dec 11, 2019 | 624.66 | 635.44 | 624.66 | 633.12 | 20,680 | +2.65(+0.42%) |
Dec 10, 2019 | 624.75 | 633.10 | 624.75 | 630.47 | 9,561 | +3.05(+0.49%) |
Dec 09, 2019 | 627.64 | 630.76 | 622.78 | 627.42 | 12,100 | +1.30(+0.21%) |
Dec 06, 2019 | 625.61 | 631.70 | 616.44 | 626.11 | 12,900 | +1.08(+0.17%) |
Dec 05, 2019 | 615.89 | 634.10 | 615.89 | 625.04 | 6,643 | -0.23(-0.04%) |
Dec 04, 2019 | 614.62 | 639.22 | 614.62 | 625.26 | 27,625 | +19.73(+3.26%) |
Dec 03, 2019 | 606.99 | 616.71 | 602.96 | 605.54 | 16,810 | -4.12(-0.68%) |
Dec 02, 2019 | 634.04 | 637.79 | 604.23 | 609.65 | 24,485 | -23.43(-3.70%) |
Nov 29, 2019 | 632.62 | 633.08 | 630.01 | 633.08 | 2,878 | -0.95(-0.15%) |
Nov 27, 2019 | 626.16 | 637.71 | 624.11 | 634.03 | 25,268 | +8.24(+1.32%) |
Nov 26, 2019 | 638.18 | 642.20 | 625.79 | 625.79 | 16,813 | -8.25(-1.30%) |
Nov 25, 2019 | 630.29 | 642.48 | 630.29 | 634.04 | 12,080 | +5.63(+0.90%) |
Nov 22, 2019 | 643.31 | 644.36 | 626.80 | 628.41 | 14,500 | -8.64(-1.36%) |
Nov 21, 2019 | 656.55 | 656.55 | 626.92 | 637.05 | 21,379 | -10.29(-1.59%) |
Nov 20, 2019 | 637.88 | 653.73 | 631.07 | 647.34 | 19,099 | +7.07(+1.10%) |
Nov 19, 2019 | 624.83 | 640.27 | 618.86 | 640.27 | 15,762 | +16.50(+2.65%) |
Nov 18, 2019 | 625.14 | 628.41 | 613.68 | 623.77 | 14,431 | +0.05(+0.01%) |
Nov 15, 2019 | 611.97 | 623.72 | 609.10 | 623.72 | 12,687 | +13.12(+2.15%) |
Nov 14, 2019 | 623.72 | 637.79 | 605.79 | 610.60 | 19,435 | -12.53(-2.01%) |
Nov 13, 2019 | 603.08 | 636.84 | 601.17 | 623.13 | 22,595 | +16.53(+2.72%) |
Nov 12, 2019 | 614.34 | 621.31 | 602.57 | 606.61 | 12,094 | -0.74(-0.12%) |
Nov 11, 2019 | 602.46 | 611.22 | 593.01 | 607.35 | 15,340 | +2.38(+0.39%) |
Nov 08, 2019 | 598.01 | 604.96 | 594.69 | 604.96 | 6,930 | +4.69(+0.78%) |
Nov 07, 2019 | 600.27 | 614.25 | 596.52 | 600.27 | 10,169 | +1.50(+0.25%) |
Nov 06, 2019 | 609.72 | 616.26 | 588.70 | 598.77 | 14,810 | -15.48(-2.52%) |
Nov 05, 2019 | 604.43 | 621.96 | 599.47 | 614.25 | 22,625 | +16.79(+2.81%) |
Nov 04, 2019 | 596.62 | 609.65 | 594.05 | 597.46 | 17,298 | +9.66(+1.64%) |
Nov 01, 2019 | 541.71 | 593.24 | 541.71 | 587.80 | 44,246 | +54.09(+10.13%) |
Oct 31, 2019 | 548.28 | 548.95 | 530.02 | 533.71 | 25,628 | -20.87(-3.76%) |
Oct 30, 2019 | 551.13 | 558.17 | 548.69 | 554.58 | 11,170 | +3.54(+0.64%) |
Oct 29, 2019 | 567.69 | 572.14 | 551.03 | 551.03 | 21,028 | -22.89(-3.99%) |
Oct 28, 2019 | 567.01 | 577.70 | 563.70 | 573.93 | 16,533 | +4.49(+0.79%) |
Oct 25, 2019 | 579.63 | 579.63 | 564.20 | 569.43 | 8,529 | +0.45(+0.08%) |
Oct 24, 2019 | 580.27 | 580.27 | 566.62 | 568.99 | 7,643 | -10.55(-1.82%) |
Oct 23, 2019 | 572.28 | 581.52 | 572.15 | 579.54 | 6,251 | +7.40(+1.29%) |
Oct 22, 2019 | 562.21 | 574.52 | 562.21 | 572.14 | 6,938 | +10.46(+1.86%) |
Oct 21, 2019 | 553.38 | 562.75 | 553.38 | 561.68 | 8,456 | +6.34(+1.14%) |
Oct 18, 2019 | 560.47 | 563.90 | 549.41 | 555.34 | 9,488 | -3.15(-0.56%) |
Oct 17, 2019 | 562.76 | 567.45 | 545.35 | 558.49 | 13,708 | -5.78(-1.02%) |
Oct 16, 2019 | 572.49 | 581.51 | 564.27 | 564.27 | 16,057 | -4.12(-0.72%) |
Oct 15, 2019 | 569.38 | 575.25 | 563.70 | 568.38 | 8,657 | +0.45(+0.08%) |
Oct 14, 2019 | 574.54 | 574.54 | 558.07 | 567.93 | 8,079 | -4.32(-0.76%) |
Oct 11, 2019 | 575.02 | 582.45 | 569.33 | 572.26 | 9,488 | +2.08(+0.36%) |
Oct 10, 2019 | 564.82 | 574.95 | 563.75 | 570.18 | 9,593 | +6.91(+1.23%) |
Oct 09, 2019 | 585.97 | 585.97 | 562.76 | 563.27 | 16,784 | -10.98(-1.91%) |
Oct 08, 2019 | 562.01 | 577.49 | 556.76 | 574.26 | 18,882 | +6.47(+1.14%) |
Oct 07, 2019 | 565.71 | 573.71 | 562.76 | 567.78 | 8,896 | +0.91(+0.16%) |
Oct 04, 2019 | 579.31 | 581.52 | 557.22 | 566.88 | 36,356 | -17.41(-2.98%) |
Oct 03, 2019 | 580.30 | 585.27 | 572.14 | 584.28 | 16,155 | +2.63(+0.45%) |
Oct 02, 2019 | 590.91 | 591.85 | 568.04 | 581.66 | 26,824 | -10.26(-1.73%) |