Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 542.74 | 594.37 | 542.74 | 588.92 | 44,162 | +54.19(+10.13%) |
Oct 31, 2019 | 549.32 | 550.00 | 531.03 | 534.73 | 25,580 | -20.91(-3.76%) |
Oct 30, 2019 | 552.18 | 559.24 | 549.74 | 555.64 | 11,149 | +3.55(+0.64%) |
Oct 29, 2019 | 568.77 | 573.23 | 552.09 | 552.09 | 20,988 | -22.94(-3.99%) |
Oct 28, 2019 | 568.10 | 578.80 | 564.77 | 575.02 | 16,501 | +4.50(+0.79%) |
Oct 25, 2019 | 580.74 | 580.74 | 565.28 | 570.52 | 8,513 | +0.45(+0.08%) |
Oct 24, 2019 | 581.38 | 581.38 | 567.70 | 570.07 | 7,628 | -10.57(-1.82%) |
Oct 23, 2019 | 573.37 | 582.62 | 573.24 | 580.64 | 6,239 | +7.42(+1.29%) |
Oct 22, 2019 | 563.29 | 575.62 | 563.29 | 573.23 | 6,925 | +10.48(+1.86%) |
Oct 21, 2019 | 554.43 | 563.82 | 554.43 | 562.75 | 8,440 | +6.35(+1.14%) |
Oct 18, 2019 | 561.54 | 564.98 | 550.46 | 556.40 | 9,470 | -3.16(-0.56%) |
Oct 17, 2019 | 563.83 | 568.53 | 546.39 | 559.55 | 13,682 | -5.79(-1.02%) |
Oct 16, 2019 | 573.59 | 582.62 | 565.34 | 565.34 | 16,027 | -4.12(-0.72%) |
Oct 15, 2019 | 570.47 | 576.35 | 564.77 | 569.47 | 8,640 | +0.45(+0.08%) |
Oct 14, 2019 | 575.63 | 575.63 | 559.13 | 569.02 | 8,064 | -4.33(-0.76%) |
Oct 11, 2019 | 576.12 | 583.57 | 570.42 | 573.35 | 9,470 | +2.08(+0.36%) |
Oct 10, 2019 | 565.90 | 576.05 | 564.83 | 571.27 | 9,575 | +6.92(+1.23%) |
Oct 09, 2019 | 587.09 | 587.09 | 563.83 | 564.35 | 16,752 | -11.00(-1.91%) |
Oct 08, 2019 | 563.08 | 578.59 | 557.83 | 575.35 | 18,846 | +6.48(+1.14%) |
Oct 07, 2019 | 566.79 | 574.81 | 563.83 | 568.87 | 8,879 | +0.91(+0.16%) |
Oct 04, 2019 | 580.42 | 582.62 | 558.29 | 567.96 | 36,287 | -17.44(-2.98%) |
Oct 03, 2019 | 581.40 | 586.38 | 573.23 | 585.40 | 16,125 | +2.63(+0.45%) |
Oct 02, 2019 | 592.04 | 592.98 | 569.12 | 582.77 | 26,772 | -10.28(-1.73%) |