Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 728.59 | 762.98 | 726.84 | 739.03 | 272,730 | +17.00(+2.35%) |
Jan 30, 2020 | 738.06 | 748.40 | 710.62 | 722.02 | 262,551 | -4.35(-0.60%) |
Jan 29, 2020 | 676.23 | 733.23 | 671.69 | 726.37 | 236,584 | +46.18(+6.79%) |
Jan 28, 2020 | 716.81 | 730.52 | 669.76 | 680.19 | 298,339 | -53.81(-7.33%) |
Jan 27, 2020 | 784.91 | 789.45 | 715.36 | 734.00 | 339,716 | -23.86(-3.15%) |
Jan 24, 2020 | 720.28 | 766.85 | 720.28 | 757.86 | 317,013 | +38.16(+5.30%) |
Jan 23, 2020 | 732.26 | 764.05 | 712.75 | 719.71 | 288,946 | -30.43(-4.06%) |
Jan 22, 2020 | 747.04 | 755.93 | 727.34 | 750.13 | 161,692 | +3.48(+0.47%) |
Jan 21, 2020 | 697.10 | 749.75 | 691.21 | 746.66 | 312,358 | +30.91(+4.32%) |
Jan 17, 2020 | 737.96 | 744.92 | 699.90 | 715.74 | 301,807 | -5.99(-0.83%) |
Jan 16, 2020 | 726.47 | 736.61 | 702.51 | 721.73 | 202,856 | -17.68(-2.39%) |
Jan 15, 2020 | 715.07 | 752.55 | 695.75 | 739.41 | 314,842 | +37.00(+5.27%) |
Jan 14, 2020 | 653.92 | 705.21 | 653.63 | 702.41 | 363,361 | +45.60(+6.94%) |
Jan 13, 2020 | 706.18 | 706.86 | 655.08 | 656.82 | 293,309 | -63.28(-8.79%) |
Jan 10, 2020 | 701.93 | 736.80 | 697.73 | 720.09 | 291,673 | +30.43(+4.41%) |
Jan 09, 2020 | 699.32 | 725.79 | 687.73 | 689.66 | 278,963 | -32.17(-4.46%) |
Jan 08, 2020 | 811.96 | 816.31 | 705.21 | 721.83 | 566,990 | -104.53(-12.65%) |
Jan 07, 2020 | 789.26 | 828.38 | 775.45 | 826.36 | 256,311 | +37.77(+4.79%) |
Jan 06, 2020 | 839.30 | 844.13 | 767.33 | 788.58 | 388,504 | +2.03(+0.26%) |
Jan 03, 2020 | 859.68 | 859.78 | 776.70 | 786.55 | 422,111 | -25.99(-3.20%) |
Jan 02, 2020 | 839.98 | 850.60 | 794.19 | 812.54 | 280,105 | +6.18(+0.77%) |
Dec 31, 2019 | 840.75 | 848.00 | 803.56 | 806.36 | 298,163 | -3.57(-0.44%) |
Dec 30, 2019 | 766.65 | 814.28 | 760.76 | 809.93 | 294,995 | +55.16(+7.31%) |
Dec 27, 2019 | 782.50 | 790.03 | 748.69 | 754.77 | 260,308 | -33.13(-4.21%) |
Dec 26, 2019 | 773.61 | 803.56 | 751.10 | 787.91 | 440,366 | +45.40(+6.11%) |
Dec 24, 2019 | 684.44 | 743.08 | 680.10 | 742.50 | 337,054 | +75.25(+11.28%) |
Dec 23, 2019 | 613.63 | 668.02 | 609.38 | 667.25 | 309,651 | +62.70(+10.37%) |
Dec 20, 2019 | 637.01 | 637.01 | 600.69 | 604.55 | 221,179 | -27.24(-4.31%) |
Dec 19, 2019 | 632.28 | 636.62 | 614.89 | 631.79 | 177,902 | +5.80(+0.93%) |
Dec 18, 2019 | 616.63 | 631.02 | 608.61 | 626.00 | 176,650 | +10.72(+1.74%) |
Dec 17, 2019 | 627.93 | 634.69 | 611.99 | 615.27 | 144,660 | -11.01(-1.76%) |
Dec 16, 2019 | 656.62 | 658.84 | 624.07 | 626.29 | 201,286 | -25.02(-3.84%) |
Dec 13, 2019 | 634.98 | 660.68 | 619.91 | 651.31 | 241,582 | +1.93(+0.30%) |
Dec 12, 2019 | 678.46 | 686.86 | 630.35 | 649.38 | 342,722 | -5.41(-0.83%) |
Dec 11, 2019 | 608.61 | 660.87 | 606.48 | 654.79 | 341,854 | +53.13(+8.83%) |
Dec 10, 2019 | 605.23 | 611.89 | 592.19 | 601.65 | 169,092 | +5.12(+0.86%) |
Dec 09, 2019 | 601.94 | 606.58 | 587.55 | 596.53 | 157,599 | +3.86(+0.65%) |
Dec 06, 2019 | 613.44 | 632.57 | 590.06 | 592.67 | 312,821 | -65.01(-9.89%) |
Dec 05, 2019 | 638.85 | 682.61 | 638.17 | 657.68 | 221,149 | +6.76(+1.04%) |
Dec 04, 2019 | 653.14 | 658.75 | 625.90 | 650.92 | 203,862 | -14.78(-2.22%) |
Dec 03, 2019 | 643.19 | 667.83 | 642.42 | 665.70 | 363,502 | +59.22(+9.76%) |
Dec 02, 2019 | 589.10 | 608.51 | 580.59 | 606.48 | 276,384 | +5.60(+0.93%) |
Nov 29, 2019 | 561.08 | 602.04 | 559.44 | 600.88 | 258,610 | +41.93(+7.50%) |
Nov 27, 2019 | 554.32 | 564.17 | 538.38 | 558.96 | 247,534 | -9.37(-1.65%) |
Nov 26, 2019 | 526.69 | 572.67 | 519.73 | 568.33 | 312,984 | +44.92(+8.58%) |
Nov 25, 2019 | 531.33 | 548.13 | 520.99 | 523.40 | 207,226 | -16.04(-2.97%) |
Nov 22, 2019 | 552.77 | 554.66 | 529.88 | 539.44 | 222,101 | -5.12(-0.94%) |
Nov 21, 2019 | 586.49 | 592.67 | 541.08 | 544.56 | 361,401 | -44.25(-7.51%) |
Nov 20, 2019 | 577.21 | 594.12 | 560.40 | 588.81 | 306,588 | +11.01(+1.91%) |
Nov 19, 2019 | 576.15 | 607.55 | 571.71 | 577.79 | 321,806 | -8.02(-1.37%) |
Nov 18, 2019 | 564.75 | 587.84 | 559.34 | 585.81 | 231,778 | +22.32(+3.96%) |
Nov 15, 2019 | 568.33 | 589.58 | 561.56 | 563.50 | 212,836 | -20.67(-3.54%) |
Nov 14, 2019 | 567.84 | 584.46 | 556.44 | 584.17 | 323,612 | +22.41(+3.99%) |
Nov 13, 2019 | 567.84 | 576.15 | 555.86 | 561.76 | 349,381 | +5.60(+1.01%) |
Nov 12, 2019 | 529.78 | 558.96 | 506.01 | 556.15 | 346,309 | +26.66(+5.04%) |
Nov 11, 2019 | 526.50 | 540.41 | 516.25 | 529.49 | 264,519 | -1.74(-0.33%) |
Nov 08, 2019 | 526.40 | 554.41 | 523.70 | 531.23 | 333,399 | -20.38(-3.70%) |
Nov 07, 2019 | 603.20 | 604.65 | 541.08 | 551.61 | 578,426 | -71.20(-11.43%) |
Nov 06, 2019 | 605.62 | 635.18 | 595.09 | 622.81 | 225,267 | +23.86(+3.98%) |
Nov 05, 2019 | 606.20 | 621.07 | 586.78 | 598.95 | 372,549 | -51.68(-7.94%) |
Nov 04, 2019 | 673.24 | 682.90 | 645.03 | 650.63 | 199,442 | -28.40(-4.18%) |