Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 790.71 | 794.32 | 783.79 | 793.28 | 81,500 | +1.37(+0.17%) |
Dec 30, 2019 | 795.81 | 795.81 | 785.26 | 791.91 | 77,160 | -0.92(-0.12%) |
Dec 27, 2019 | 792.02 | 795.27 | 789.46 | 792.83 | 73,900 | +0.85(+0.11%) |
Dec 26, 2019 | 791.27 | 792.64 | 787.01 | 791.98 | 64,554 | +1.51(+0.19%) |
Dec 24, 2019 | 788.00 | 792.20 | 783.85 | 790.47 | 69,800 | +1.04(+0.13%) |
Dec 23, 2019 | 798.12 | 798.12 | 784.93 | 789.43 | 133,021 | -3.88(-0.49%) |
Dec 20, 2019 | 793.99 | 795.36 | 787.19 | 793.31 | 197,700 | +6.72(+0.85%) |
Dec 19, 2019 | 778.72 | 787.31 | 776.41 | 786.59 | 172,837 | +10.88(+1.40%) |
Dec 18, 2019 | 775.36 | 779.21 | 772.99 | 775.71 | 156,102 | -1.46(-0.19%) |
Dec 17, 2019 | 786.80 | 786.80 | 775.77 | 777.17 | 166,003 | -4.10(-0.52%) |
Dec 16, 2019 | 778.41 | 786.01 | 775.74 | 781.27 | 153,870 | +11.57(+1.50%) |
Dec 13, 2019 | 774.45 | 781.52 | 761.84 | 769.70 | 193,200 | -5.72(-0.74%) |
Dec 12, 2019 | 762.42 | 778.15 | 762.42 | 775.42 | 193,824 | +13.07(+1.71%) |
Dec 11, 2019 | 750.00 | 764.24 | 750.00 | 762.35 | 164,315 | +8.13(+1.08%) |
Dec 10, 2019 | 756.98 | 763.98 | 752.82 | 754.22 | 196,114 | -2.76(-0.36%) |
Dec 09, 2019 | 760.89 | 763.30 | 755.80 | 756.98 | 204,480 | -4.02(-0.53%) |
Dec 06, 2019 | 745.32 | 762.50 | 745.10 | 761.00 | 240,700 | +24.15(+3.28%) |
Dec 05, 2019 | 734.42 | 747.50 | 733.48 | 736.85 | 291,411 | +5.19(+0.71%) |
Dec 04, 2019 | 713.56 | 735.75 | 713.56 | 731.66 | 324,022 | +19.62(+2.76%) |
Dec 03, 2019 | 713.93 | 721.47 | 709.10 | 712.04 | 215,434 | -11.92(-1.65%) |
Dec 02, 2019 | 721.15 | 727.99 | 718.92 | 723.96 | 185,426 | +4.55(+0.63%) |
Nov 29, 2019 | 723.75 | 732.10 | 718.79 | 719.41 | 80,900 | -5.99(-0.83%) |
Nov 27, 2019 | 728.36 | 729.25 | 718.38 | 725.40 | 107,600 | +1.50(+0.21%) |
Nov 26, 2019 | 715.90 | 725.05 | 715.90 | 723.90 | 537,137 | +6.93(+0.97%) |
Nov 25, 2019 | 717.86 | 719.26 | 714.43 | 716.97 | 201,060 | +5.12(+0.72%) |
Nov 22, 2019 | 709.45 | 713.74 | 704.81 | 711.85 | 209,100 | +6.78(+0.96%) |
Nov 21, 2019 | 719.90 | 719.90 | 703.68 | 705.07 | 268,141 | -12.63(-1.76%) |
Nov 20, 2019 | 731.26 | 734.10 | 714.27 | 717.70 | 208,492 | -15.26(-2.08%) |
Nov 19, 2019 | 722.50 | 736.99 | 716.25 | 732.96 | 189,364 | +14.75(+2.05%) |
Nov 18, 2019 | 723.10 | 726.12 | 712.00 | 718.21 | 242,829 | -6.61(-0.91%) |
Nov 15, 2019 | 714.37 | 726.20 | 714.37 | 724.82 | 139,800 | +11.17(+1.57%) |
Nov 14, 2019 | 716.40 | 721.75 | 711.58 | 713.65 | 129,132 | -9.09(-1.26%) |
Nov 13, 2019 | 708.64 | 726.92 | 708.64 | 722.74 | 130,099 | +11.29(+1.59%) |
Nov 12, 2019 | 704.83 | 712.99 | 698.77 | 711.45 | 127,474 | +11.05(+1.58%) |
Nov 11, 2019 | 702.94 | 706.85 | 698.53 | 700.40 | 206,606 | -8.46(-1.19%) |
Nov 08, 2019 | 680.00 | 727.21 | 680.00 | 708.86 | 413,400 | -11.95(-1.66%) |
Nov 07, 2019 | 717.75 | 726.41 | 711.54 | 720.81 | 238,451 | +11.03(+1.55%) |
Nov 06, 2019 | 714.02 | 714.02 | 705.23 | 709.78 | 156,603 | -4.62(-0.65%) |
Nov 05, 2019 | 724.19 | 729.86 | 704.51 | 714.40 | 215,787 | -9.27(-1.28%) |
Nov 04, 2019 | 721.66 | 730.18 | 719.31 | 723.67 | 224,717 | +9.49(+1.33%) |
Nov 01, 2019 | 710.00 | 717.11 | 707.74 | 714.18 | 128,500 | +9.24(+1.31%) |
Oct 31, 2019 | 704.59 | 708.47 | 699.08 | 704.94 | 134,202 | -3.53(-0.50%) |
Oct 30, 2019 | 702.25 | 708.78 | 699.17 | 708.47 | 121,497 | +4.71(+0.67%) |
Oct 29, 2019 | 695.22 | 708.69 | 691.31 | 703.76 | 128,695 | +2.41(+0.34%) |
Oct 28, 2019 | 701.56 | 707.99 | 699.51 | 701.35 | 108,065 | +3.16(+0.45%) |
Oct 25, 2019 | 686.55 | 703.68 | 679.14 | 698.19 | 130,400 | +11.45(+1.67%) |
Oct 24, 2019 | 686.91 | 690.12 | 678.39 | 686.74 | 112,321 | -2.13(-0.31%) |
Oct 23, 2019 | 687.42 | 703.47 | 684.55 | 688.87 | 188,021 | +4.66(+0.68%) |
Oct 22, 2019 | 686.33 | 694.30 | 683.91 | 684.21 | 187,148 | -1.01(-0.15%) |
Oct 21, 2019 | 688.14 | 690.00 | 678.37 | 685.22 | 192,764 | +4.72(+0.69%) |
Oct 18, 2019 | 666.48 | 684.25 | 665.38 | 680.50 | 160,300 | +9.68(+1.44%) |
Oct 17, 2019 | 672.81 | 676.68 | 669.37 | 670.82 | 284,022 | +2.32(+0.35%) |
Oct 16, 2019 | 680.77 | 682.59 | 665.24 | 668.50 | 346,757 | -11.50(-1.69%) |
Oct 15, 2019 | 683.94 | 687.32 | 677.42 | 680.00 | 210,804 | -0.74(-0.11%) |
Oct 14, 2019 | 689.66 | 690.62 | 680.25 | 680.74 | 121,476 | -7.36(-1.07%) |
Oct 11, 2019 | 681.11 | 697.48 | 681.11 | 688.10 | 183,700 | +15.73(+2.34%) |
Oct 10, 2019 | 671.88 | 678.24 | 665.95 | 672.37 | 223,113 | -0.91(-0.14%) |
Oct 09, 2019 | 666.73 | 675.94 | 658.00 | 673.28 | 168,707 | +14.67(+2.23%) |
Oct 08, 2019 | 660.40 | 665.84 | 641.70 | 658.61 | 290,110 | -23.24(-3.41%) |
Oct 07, 2019 | 681.66 | 689.74 | 678.91 | 681.85 | 150,032 | -4.42(-0.64%) |
Oct 04, 2019 | 671.86 | 687.05 | 671.86 | 686.27 | 182,100 | +15.50(+2.31%) |
Oct 03, 2019 | 665.30 | 677.11 | 655.98 | 670.77 | 259,904 | +7.47(+1.13%) |
Oct 02, 2019 | 682.92 | 684.58 | 662.74 | 663.30 | 223,333 | -24.84(-3.61%) |