Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 470.81 | 478.30 | 429.62 | 436.99 | 71,110 | -21.81(-4.75%) |
Dec 30, 2019 | 448.14 | 463.20 | 441.47 | 458.81 | 57,093 | +1.10(+0.24%) |
Dec 27, 2019 | 430.64 | 462.02 | 428.99 | 457.71 | 65,580 | +21.74(+4.99%) |
Dec 26, 2019 | 431.58 | 440.21 | 420.59 | 435.97 | 40,101 | -3.30(-0.75%) |
Dec 24, 2019 | 433.23 | 443.87 | 426.34 | 439.27 | 47,318 | +0.16(+0.04%) |
Dec 23, 2019 | 470.34 | 471.83 | 436.29 | 439.11 | 73,723 | -30.35(-6.46%) |
Dec 20, 2019 | 462.79 | 478.40 | 455.89 | 469.46 | 67,719 | +4.16(+0.89%) |
Dec 19, 2019 | 481.54 | 481.54 | 459.74 | 465.30 | 75,026 | -16.00(-3.32%) |
Dec 18, 2019 | 501.22 | 501.22 | 469.46 | 481.30 | 115,523 | -11.53(-2.34%) |
Dec 17, 2019 | 525.46 | 525.46 | 490.17 | 492.83 | 87,224 | -40.78(-7.64%) |
Dec 16, 2019 | 559.57 | 564.67 | 516.12 | 533.61 | 101,977 | -49.96(-8.56%) |
Dec 13, 2019 | 547.26 | 589.06 | 522.87 | 583.57 | 81,235 | +35.45(+6.47%) |
Dec 12, 2019 | 613.53 | 621.92 | 542.71 | 548.12 | 107,790 | -73.80(-11.87%) |
Dec 11, 2019 | 612.90 | 626.16 | 597.45 | 621.92 | 42,069 | +14.12(+2.32%) |
Dec 10, 2019 | 615.96 | 627.96 | 597.22 | 607.80 | 33,564 | -14.43(-2.32%) |
Dec 09, 2019 | 658.78 | 658.78 | 607.80 | 622.24 | 47,963 | -12.31(-1.94%) |
Dec 06, 2019 | 705.84 | 707.25 | 627.41 | 634.55 | 96,663 | -77.56(-10.89%) |
Dec 05, 2019 | 675.25 | 720.58 | 667.02 | 712.11 | 64,709 | +20.78(+3.01%) |
Dec 04, 2019 | 726.86 | 735.88 | 672.74 | 691.33 | 63,902 | -75.45(-9.84%) |
Dec 03, 2019 | 761.68 | 783.17 | 735.09 | 766.77 | 46,966 | +32.94(+4.49%) |
Dec 02, 2019 | 715.96 | 740.58 | 700.43 | 733.84 | 21,706 | -0.31(-0.04%) |
Nov 29, 2019 | 707.25 | 736.65 | 698.00 | 734.15 | 28,931 | +52.78(+7.75%) |
Nov 27, 2019 | 693.68 | 710.31 | 675.25 | 681.37 | 31,417 | -17.65(-2.52%) |
Nov 26, 2019 | 654.39 | 704.98 | 652.51 | 699.01 | 35,514 | +44.62(+6.82%) |
Nov 25, 2019 | 679.96 | 690.15 | 650.08 | 654.39 | 40,019 | -16.00(-2.39%) |
Nov 22, 2019 | 672.04 | 693.49 | 651.57 | 670.39 | 45,762 | -1.25(-0.19%) |
Nov 21, 2019 | 684.11 | 713.76 | 667.25 | 671.64 | 34,176 | -28.78(-4.11%) |
Nov 20, 2019 | 706.54 | 747.56 | 661.13 | 700.43 | 64,218 | -16.39(-2.29%) |
Nov 19, 2019 | 667.80 | 720.97 | 666.00 | 716.82 | 39,477 | +61.25(+9.34%) |
Nov 18, 2019 | 603.88 | 665.84 | 603.88 | 655.57 | 47,750 | +60.15(+10.10%) |
Nov 15, 2019 | 609.29 | 612.35 | 581.14 | 595.41 | 54,586 | -23.53(-3.80%) |
Nov 14, 2019 | 594.32 | 629.06 | 582.83 | 618.94 | 51,116 | +15.76(+2.61%) |
Nov 13, 2019 | 586.94 | 612.75 | 578.79 | 603.18 | 55,837 | +29.17(+5.08%) |
Nov 12, 2019 | 558.16 | 590.16 | 545.53 | 574.00 | 51,576 | +3.76(+0.66%) |
Nov 11, 2019 | 564.67 | 576.00 | 543.81 | 570.24 | 55,648 | +34.98(+6.53%) |
Nov 08, 2019 | 564.67 | 580.36 | 528.98 | 535.26 | 72,093 | -9.02(-1.66%) |
Nov 07, 2019 | 544.91 | 563.49 | 526.40 | 544.28 | 65,451 | -34.98(-6.04%) |
Nov 06, 2019 | 540.44 | 589.53 | 514.32 | 579.26 | 135,472 | +48.23(+9.08%) |
Nov 05, 2019 | 514.95 | 540.75 | 484.75 | 531.02 | 102,452 | -0.86(-0.16%) |
Nov 04, 2019 | 581.22 | 581.22 | 514.09 | 531.89 | 129,339 | -84.62(-13.73%) |
Nov 01, 2019 | 667.33 | 678.86 | 602.32 | 616.51 | 106,341 | -79.52(-11.43%) |
Oct 31, 2019 | 689.76 | 733.68 | 668.43 | 696.03 | 44,147 | +11.53(+1.68%) |
Oct 30, 2019 | 601.53 | 690.07 | 596.20 | 684.51 | 69,937 | +68.62(+11.14%) |
Oct 29, 2019 | 667.57 | 675.17 | 592.51 | 615.88 | 51,472 | -32.86(-5.07%) |
Oct 28, 2019 | 622.31 | 650.15 | 596.93 | 648.74 | 35,314 | +15.61(+2.47%) |
Oct 25, 2019 | 676.59 | 687.64 | 624.20 | 633.14 | 58,577 | -42.27(-6.26%) |
Oct 24, 2019 | 646.70 | 699.80 | 646.45 | 675.41 | 47,623 | +7.84(+1.17%) |
Oct 23, 2019 | 727.01 | 741.37 | 647.02 | 667.57 | 57,917 | -44.39(-6.23%) |
Oct 22, 2019 | 737.60 | 764.19 | 671.98 | 711.96 | 70,521 | -37.49(-5.00%) |
Oct 21, 2019 | 782.07 | 789.75 | 739.25 | 749.44 | 37,184 | -26.66(-3.44%) |
Oct 18, 2019 | 727.25 | 776.97 | 705.84 | 776.11 | 54,726 | +52.31(+7.23%) |
Oct 17, 2019 | 743.09 | 760.74 | 717.60 | 723.80 | 35,952 | -17.10(-2.31%) |
Oct 16, 2019 | 727.17 | 744.89 | 687.85 | 740.89 | 37,796 | +22.19(+3.09%) |
Oct 15, 2019 | 734.54 | 760.66 | 678.62 | 718.70 | 42,843 | -8.94(-1.23%) |
Oct 14, 2019 | 727.80 | 772.66 | 716.58 | 727.64 | 50,994 | +34.19(+4.93%) |
Oct 11, 2019 | 716.82 | 716.82 | 666.62 | 693.45 | 57,952 | -54.66(-7.31%) |
Oct 10, 2019 | 766.70 | 782.38 | 733.52 | 748.11 | 27,892 | -28.55(-3.68%) |
Oct 09, 2019 | 754.93 | 792.58 | 748.58 | 776.66 | 26,021 | -19.29(-2.42%) |
Oct 08, 2019 | 764.11 | 796.50 | 742.93 | 795.95 | 41,609 | +61.09(+8.31%) |
Oct 07, 2019 | 705.52 | 745.05 | 692.19 | 734.86 | 41,885 | +26.82(+3.79%) |
Oct 04, 2019 | 690.15 | 747.01 | 685.21 | 708.03 | 41,656 | +1.25(+0.18%) |
Oct 03, 2019 | 760.74 | 787.01 | 697.29 | 706.78 | 65,894 | -33.49(-4.52%) |
Oct 02, 2019 | 692.35 | 746.78 | 665.37 | 740.27 | 66,592 | +55.76(+8.15%) |