Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 620.82 | 637.80 | 610.51 | 629.50 | 100 | -15.50(-2.40%) |
Jan 30, 2020 | 639.95 | 647.00 | 628.72 | 645.00 | 125 | +5.00(+0.78%) |
Jan 29, 2020 | 648.00 | 648.00 | 638.00 | 640.00 | 103 | +3.00(+0.47%) |
Jan 28, 2020 | 637.00 | 637.00 | 637.00 | 637.00 | 15 | +0.00(+0.00%) |
Jan 27, 2020 | 641.88 | 641.88 | 630.27 | 637.00 | 447 | -3.00(-0.47%) |
Jan 24, 2020 | 620.80 | 648.99 | 620.80 | 640.00 | 700 | +19.00(+3.06%) |
Jan 23, 2020 | 622.03 | 622.03 | 608.31 | 621.00 | 913 | -1.00(-0.16%) |
Jan 22, 2020 | 614.95 | 628.00 | 609.99 | 622.00 | 1,012 | +17.07(+2.82%) |
Jan 21, 2020 | 609.99 | 623.14 | 600.00 | 604.93 | 1,457 | -0.65(-0.11%) |
Jan 17, 2020 | 630.02 | 630.02 | 592.67 | 605.58 | 800 | +0.63(+0.10%) |
Jan 16, 2020 | 605.00 | 615.00 | 595.00 | 604.95 | 1,477 | +20.60(+3.53%) |
Jan 15, 2020 | 583.50 | 613.00 | 583.50 | 584.35 | 1,317 | -17.15(-2.85%) |
Jan 14, 2020 | 584.80 | 602.00 | 584.80 | 601.50 | 450 | +15.00(+2.56%) |
Jan 13, 2020 | 577.00 | 586.50 | 577.00 | 586.50 | 42 | -7.50(-1.26%) |
Jan 10, 2020 | 589.39 | 594.00 | 573.00 | 594.00 | 1,300 | +18.88(+3.28%) |
Jan 09, 2020 | 608.00 | 608.00 | 575.12 | 575.12 | 473 | -24.50(-4.09%) |
Jan 08, 2020 | 610.16 | 619.35 | 591.30 | 599.62 | 614 | -6.38(-1.05%) |
Jan 07, 2020 | 612.13 | 621.21 | 590.31 | 606.00 | 359 | -3.35(-0.55%) |
Jan 06, 2020 | 599.34 | 623.87 | 599.34 | 609.35 | 1,206 | +27.73(+4.77%) |
Jan 03, 2020 | 584.00 | 584.00 | 581.62 | 581.62 | 100 | -7.38(-1.25%) |
Jan 02, 2020 | 589.87 | 589.87 | 585.00 | 589.00 | 61 | -11.00(-1.83%) |
Dec 31, 2019 | 604.19 | 604.19 | 595.00 | 600.00 | 200 | -1.98(-0.33%) |
Dec 30, 2019 | 599.94 | 605.00 | 587.00 | 601.98 | 1,874 | +2.98(+0.50%) |
Dec 27, 2019 | 605.32 | 615.00 | 592.20 | 599.00 | 3,200 | +13.30(+2.27%) |
Dec 26, 2019 | 598.94 | 600.38 | 576.30 | 585.70 | 849 | +8.05(+1.39%) |
Dec 24, 2019 | 580.00 | 584.45 | 570.00 | 577.65 | 600 | +15.65(+2.79%) |
Dec 23, 2019 | 575.00 | 576.00 | 562.00 | 562.00 | 499 | -9.14(-1.60%) |
Dec 20, 2019 | 582.61 | 583.00 | 571.14 | 571.14 | 1,500 | -9.91(-1.71%) |
Dec 19, 2019 | 576.30 | 597.00 | 576.30 | 581.05 | 489 | -9.98(-1.69%) |
Dec 18, 2019 | 588.00 | 595.69 | 581.00 | 591.03 | 695 | -4.79(-0.80%) |
Dec 17, 2019 | 586.90 | 595.82 | 582.65 | 595.82 | 390 | +13.82(+2.37%) |
Dec 16, 2019 | 570.05 | 591.50 | 570.05 | 582.00 | 832 | +2.00(+0.34%) |
Dec 13, 2019 | 580.00 | 580.00 | 580.00 | 580.00 | 100 | +0.00(+0.00%) |
Dec 12, 2019 | 558.00 | 580.10 | 558.00 | 580.00 | 216 | +7.00(+1.22%) |
Dec 11, 2019 | 573.00 | 573.00 | 573.00 | 573.00 | 6 | +0.00(+0.00%) |
Dec 10, 2019 | 584.00 | 584.00 | 565.00 | 573.00 | 125 | -10.70(-1.83%) |
Dec 09, 2019 | 565.00 | 583.70 | 565.00 | 583.70 | 168 | -3.29(-0.56%) |
Dec 06, 2019 | 574.95 | 590.98 | 570.00 | 586.99 | 500 | +28.49(+5.10%) |
Dec 05, 2019 | 552.25 | 562.00 | 545.01 | 558.50 | 249 | -3.20(-0.57%) |
Dec 04, 2019 | 550.21 | 563.00 | 546.50 | 561.70 | 337 | +1.70(+0.30%) |
Dec 03, 2019 | 553.50 | 564.00 | 551.00 | 560.00 | 206 | -5.00(-0.88%) |
Dec 02, 2019 | 551.41 | 565.00 | 551.00 | 565.00 | 742 | -12.99(-2.25%) |
Nov 29, 2019 | 577.99 | 577.99 | 577.99 | 577.99 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 605.00 | 605.00 | 566.30 | 577.99 | 300 | -14.80(-2.50%) |
Nov 26, 2019 | 554.30 | 595.24 | 554.30 | 592.79 | 1,248 | +25.79(+4.55%) |
Nov 25, 2019 | 580.48 | 580.48 | 553.80 | 567.00 | 650 | -10.60(-1.84%) |
Nov 22, 2019 | 585.00 | 588.80 | 577.60 | 577.60 | 200 | -5.35(-0.92%) |
Nov 21, 2019 | 587.80 | 587.80 | 545.00 | 582.95 | 921 | +11.53(+2.02%) |
Nov 20, 2019 | 585.70 | 589.82 | 571.42 | 571.42 | 228 | +7.59(+1.35%) |
Nov 19, 2019 | 578.00 | 580.00 | 563.83 | 563.83 | 1,069 | -10.20(-1.78%) |
Nov 18, 2019 | 583.40 | 587.95 | 566.21 | 574.03 | 2,933 | -13.97(-2.38%) |
Nov 15, 2019 | 588.00 | 588.00 | 588.00 | 588.00 | 100 | +30.40(+5.45%) |
Nov 14, 2019 | 599.50 | 599.50 | 557.60 | 557.60 | 117 | -7.03(-1.25%) |
Nov 13, 2019 | 575.00 | 586.01 | 564.63 | 564.63 | 872 | -4.37(-0.77%) |
Nov 12, 2019 | 557.55 | 574.00 | 555.00 | 569.00 | 304 | +14.00(+2.52%) |
Nov 11, 2019 | 544.00 | 555.00 | 540.00 | 555.00 | 951 | +10.99(+2.02%) |
Nov 08, 2019 | 575.00 | 575.00 | 544.01 | 544.01 | 100 | -6.20(-1.13%) |
Nov 07, 2019 | 535.13 | 551.99 | 535.13 | 550.21 | 238 | +15.04(+2.81%) |
Nov 06, 2019 | 530.00 | 536.68 | 530.00 | 535.17 | 387 | +5.18(+0.98%) |
Nov 05, 2019 | 481.95 | 530.33 | 481.95 | 529.99 | 2,404 | +42.99(+8.83%) |
Nov 04, 2019 | 473.73 | 497.69 | 470.67 | 487.00 | 888 | +32.52(+7.16%) |