Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 677.00 | 711.21 | 644.63 | 710.18 | 56,504 | +27.45(+4.02%) |
Jan 30, 2020 | 690.75 | 693.87 | 676.05 | 682.73 | 16,225 | -14.57(-2.09%) |
Jan 29, 2020 | 700.31 | 708.40 | 695.42 | 697.30 | 20,394 | -3.34(-0.48%) |
Jan 28, 2020 | 697.05 | 707.99 | 692.24 | 700.63 | 18,755 | +9.79(+1.42%) |
Jan 27, 2020 | 696.36 | 703.21 | 689.83 | 690.84 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.52 | 709.52 | 694.69 | 705.97 | 9,576 | -7.30(-1.02%) |
Jan 23, 2020 | 716.09 | 718.91 | 696.08 | 713.27 | 19,043 | -7.33(-1.02%) |
Jan 22, 2020 | 745.85 | 749.78 | 719.94 | 720.61 | 18,672 | -14.23(-1.94%) |
Jan 21, 2020 | 744.30 | 744.30 | 731.65 | 734.83 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.48 | 747.48 | 742.01 | 745.10 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.80 | 751.80 | 738.36 | 747.01 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.15 | 761.92 | 747.97 | 747.97 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.35 | 756.50 | 747.11 | 751.29 | 17,527 | -5.12(-0.68%) |
Jan 13, 2020 | 758.39 | 758.39 | 743.77 | 756.41 | 26,338 | -4.12(-0.54%) |
Jan 10, 2020 | 763.02 | 763.54 | 746.10 | 760.53 | 17,451 | -3.67(-0.48%) |
Jan 09, 2020 | 773.41 | 787.99 | 756.96 | 764.20 | 21,921 | -5.81(-0.75%) |
Jan 08, 2020 | 756.50 | 775.27 | 751.80 | 770.01 | 36,737 | +13.97(+1.85%) |
Jan 07, 2020 | 752.60 | 756.03 | 748.94 | 756.03 | 14,021 | +4.23(+0.56%) |
Jan 06, 2020 | 751.05 | 761.20 | 747.31 | 751.80 | 31,487 | +0.75(+0.10%) |
Jan 03, 2020 | 751.80 | 753.68 | 734.93 | 751.05 | 22,133 | +22.63(+3.11%) |
Jan 02, 2020 | 737.71 | 738.62 | 728.12 | 728.42 | 8,751 | -5.73(-0.78%) |
Dec 31, 2019 | 750.58 | 750.58 | 731.52 | 734.16 | 8,512 | -6.69(-0.90%) |
Dec 30, 2019 | 747.58 | 748.98 | 730.18 | 740.85 | 14,882 | -6.30(-0.84%) |
Dec 27, 2019 | 740.20 | 756.22 | 725.25 | 747.14 | 22,665 | +9.23(+1.25%) |
Dec 26, 2019 | 740.18 | 746.64 | 712.75 | 737.91 | 21,700 | -0.23(-0.03%) |
Dec 24, 2019 | 737.91 | 749.29 | 728.31 | 738.14 | 10,641 | +1.65(+0.22%) |
Dec 23, 2019 | 715.15 | 737.72 | 715.15 | 736.49 | 35,388 | +16.71(+2.32%) |
Dec 20, 2019 | 690.36 | 723.49 | 683.05 | 719.78 | 45,756 | +34.84(+5.09%) |
Dec 19, 2019 | 663.48 | 692.21 | 663.48 | 684.94 | 33,607 | +19.48(+2.93%) |
Dec 18, 2019 | 664.31 | 672.83 | 658.18 | 665.46 | 25,117 | +4.82(+0.73%) |
Dec 17, 2019 | 652.19 | 664.98 | 652.19 | 660.64 | 22,559 | +7.46(+1.14%) |
Dec 16, 2019 | 650.36 | 660.36 | 644.46 | 653.18 | 23,161 | +10.52(+1.64%) |
Dec 13, 2019 | 642.32 | 645.17 | 635.98 | 642.66 | 22,771 | -3.89(-0.60%) |
Dec 12, 2019 | 637.14 | 646.74 | 631.49 | 646.55 | 13,633 | +12.20(+1.92%) |
Dec 11, 2019 | 625.88 | 636.68 | 625.88 | 634.35 | 20,640 | +2.66(+0.42%) |
Dec 10, 2019 | 625.97 | 634.34 | 625.97 | 631.70 | 9,542 | +3.05(+0.49%) |
Dec 09, 2019 | 628.87 | 631.99 | 624.00 | 628.64 | 12,076 | +1.31(+0.21%) |
Dec 06, 2019 | 626.83 | 632.93 | 617.65 | 627.33 | 12,875 | +1.08(+0.17%) |
Dec 05, 2019 | 617.09 | 635.33 | 617.09 | 626.25 | 6,630 | -0.23(-0.04%) |
Dec 04, 2019 | 615.81 | 640.46 | 615.81 | 626.48 | 27,572 | +19.76(+3.26%) |
Dec 03, 2019 | 608.17 | 617.91 | 604.13 | 606.72 | 16,777 | -4.13(-0.68%) |
Dec 02, 2019 | 635.27 | 639.03 | 605.41 | 610.84 | 24,438 | -23.48(-3.70%) |
Nov 29, 2019 | 633.85 | 634.32 | 631.23 | 634.32 | 2,873 | -0.95(-0.15%) |
Nov 27, 2019 | 627.38 | 638.95 | 625.32 | 635.27 | 25,219 | +8.26(+1.32%) |
Nov 26, 2019 | 639.43 | 643.45 | 627.00 | 627.00 | 16,780 | -8.27(-1.30%) |
Nov 25, 2019 | 631.52 | 643.73 | 631.52 | 635.27 | 12,057 | +5.64(+0.90%) |
Nov 22, 2019 | 644.56 | 645.61 | 628.02 | 629.64 | 14,471 | -8.66(-1.36%) |
Nov 21, 2019 | 657.83 | 657.83 | 628.14 | 638.29 | 21,337 | -10.31(-1.59%) |
Nov 20, 2019 | 639.13 | 655.00 | 632.30 | 648.60 | 19,062 | +7.09(+1.10%) |
Nov 19, 2019 | 626.05 | 641.51 | 620.06 | 641.51 | 15,731 | +16.53(+2.64%) |
Nov 18, 2019 | 626.36 | 629.64 | 614.87 | 624.99 | 14,403 | +0.05(+0.01%) |
Nov 15, 2019 | 613.16 | 624.94 | 610.29 | 624.94 | 12,662 | +13.15(+2.15%) |
Nov 14, 2019 | 624.94 | 639.03 | 606.97 | 611.79 | 19,397 | -12.55(-2.01%) |
Nov 13, 2019 | 604.25 | 638.09 | 602.35 | 624.35 | 22,551 | +16.56(+2.72%) |
Nov 12, 2019 | 615.54 | 622.52 | 603.75 | 607.79 | 12,071 | -0.74(-0.12%) |
Nov 11, 2019 | 603.63 | 612.41 | 594.17 | 608.53 | 15,310 | +2.39(+0.39%) |
Nov 08, 2019 | 599.18 | 606.14 | 595.85 | 606.14 | 6,916 | +4.70(+0.78%) |
Nov 07, 2019 | 601.44 | 615.45 | 597.68 | 601.44 | 10,149 | +1.50(+0.25%) |
Nov 06, 2019 | 610.91 | 617.46 | 589.84 | 599.94 | 14,781 | -15.51(-2.52%) |
Nov 05, 2019 | 605.61 | 623.17 | 600.63 | 615.45 | 22,581 | +16.82(+2.81%) |
Nov 04, 2019 | 597.78 | 610.84 | 595.20 | 598.62 | 17,265 | +9.68(+1.64%) |