Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 785.00 | 790.90 | 765.60 | 776.41 | 1,565 | +7.81(+1.02%) |
Dec 30, 2019 | 754.00 | 771.20 | 750.80 | 768.60 | 1,253 | +17.80(+2.37%) |
Dec 27, 2019 | 771.80 | 787.10 | 750.80 | 750.80 | 3,090 | +7.40(+1.00%) |
Dec 26, 2019 | 744.20 | 746.40 | 731.00 | 743.40 | 3,505 | -36.00(-4.62%) |
Dec 24, 2019 | 783.00 | 789.26 | 776.20 | 779.40 | 1,295 | +19.40(+2.55%) |
Dec 23, 2019 | 763.60 | 771.60 | 761.60 | 760.00 | 4,806 | +40.35(+5.61%) |
Dec 20, 2019 | 712.80 | 732.20 | 712.40 | 719.65 | 2,955 | -16.33(-2.22%) |
Dec 19, 2019 | 756.80 | 758.20 | 724.40 | 735.98 | 2,753 | -2.22(-0.30%) |
Dec 18, 2019 | 736.60 | 748.00 | 736.60 | 738.20 | 1,256 | +19.80(+2.76%) |
Dec 17, 2019 | 722.80 | 728.00 | 710.00 | 718.40 | 2,701 | +14.83(+2.11%) |
Dec 16, 2019 | 702.80 | 707.70 | 693.40 | 703.57 | 3,022 | -23.55(-3.24%) |
Dec 13, 2019 | 729.00 | 738.00 | 713.60 | 727.13 | 9,610 | +23.73(+3.37%) |
Dec 12, 2019 | 732.40 | 743.80 | 691.80 | 703.40 | 2,844 | -47.00(-6.26%) |
Dec 11, 2019 | 732.00 | 756.00 | 725.80 | 750.40 | 2,840 | +8.80(+1.19%) |
Dec 10, 2019 | 752.60 | 763.40 | 732.00 | 741.60 | 2,951 | -9.40(-1.25%) |
Dec 09, 2019 | 766.80 | 785.00 | 751.00 | 751.00 | 5,889 | +53.67(+7.70%) |
Dec 06, 2019 | 662.40 | 706.60 | 662.40 | 697.33 | 5,980 | +36.53(+5.53%) |
Dec 05, 2019 | 653.40 | 661.80 | 637.00 | 660.80 | 5,540 | -2.68(-0.40%) |
Dec 04, 2019 | 675.60 | 687.40 | 660.00 | 663.48 | 2,791 | +15.70(+2.42%) |
Dec 03, 2019 | 662.80 | 672.00 | 608.80 | 647.77 | 13,217 | -63.63(-8.94%) |
Dec 02, 2019 | 720.00 | 741.20 | 709.20 | 711.40 | 5,192 | -17.51(-2.40%) |
Nov 29, 2019 | 698.20 | 731.60 | 698.20 | 728.91 | 4,350 | +91.51(+14.36%) |
Nov 27, 2019 | 629.80 | 642.60 | 622.60 | 637.40 | 5,595 | +13.60(+2.18%) |
Nov 26, 2019 | 625.60 | 636.60 | 620.40 | 623.80 | 16,387 | +25.40(+4.24%) |
Nov 25, 2019 | 590.00 | 601.60 | 588.80 | 598.40 | 7,860 | +49.40(+9.00%) |
Nov 22, 2019 | 565.40 | 567.60 | 541.60 | 549.00 | 16,750 | -32.40(-5.57%) |
Nov 21, 2019 | 593.80 | 608.80 | 579.60 | 581.40 | 7,922 | -8.60(-1.46%) |
Nov 20, 2019 | 596.60 | 602.00 | 583.00 | 590.00 | 6,538 | -19.59(-3.21%) |
Nov 19, 2019 | 604.00 | 610.20 | 596.66 | 609.59 | 5,686 | +20.19(+3.43%) |
Nov 18, 2019 | 570.60 | 590.55 | 562.00 | 589.40 | 14,336 | +49.50(+9.17%) |
Nov 15, 2019 | 549.44 | 556.82 | 523.58 | 539.90 | 4,140 | -10.55(-1.92%) |
Nov 14, 2019 | 544.80 | 555.52 | 533.60 | 550.45 | 6,865 | +15.65(+2.93%) |
Nov 13, 2019 | 565.00 | 574.00 | 534.20 | 534.80 | 7,305 | -16.80(-3.05%) |
Nov 12, 2019 | 540.40 | 558.00 | 540.00 | 551.60 | 6,397 | +4.78(+0.87%) |
Nov 11, 2019 | 538.80 | 554.00 | 538.13 | 546.82 | 4,938 | +48.82(+9.80%) |
Nov 08, 2019 | 492.00 | 507.00 | 492.00 | 498.00 | 14,275 | +1.17(+0.23%) |
Nov 07, 2019 | 496.00 | 510.00 | 471.40 | 496.83 | 13,382 | +13.03(+2.69%) |
Nov 06, 2019 | 471.40 | 488.20 | 467.20 | 483.80 | 6,164 | +12.60(+2.67%) |
Nov 05, 2019 | 473.00 | 483.80 | 466.00 | 471.20 | 4,090 | -18.60(-3.80%) |
Nov 04, 2019 | 490.00 | 498.60 | 483.20 | 489.80 | 6,518 | -40.40(-7.62%) |
Nov 01, 2019 | 567.60 | 567.60 | 522.60 | 530.20 | 6,845 | -23.37(-4.22%) |
Oct 31, 2019 | 526.60 | 563.80 | 526.60 | 553.57 | 5,742 | +18.77(+3.51%) |
Oct 30, 2019 | 528.20 | 544.80 | 526.80 | 534.80 | 7,576 | -28.36(-5.04%) |
Oct 29, 2019 | 553.00 | 563.40 | 531.60 | 563.16 | 8,653 | -24.12(-4.11%) |
Oct 28, 2019 | 594.60 | 611.40 | 577.60 | 587.28 | 6,959 | -44.93(-7.11%) |
Oct 25, 2019 | 633.20 | 638.40 | 627.00 | 632.22 | 1,630 | +2.71(+0.43%) |
Oct 24, 2019 | 641.60 | 655.80 | 627.40 | 629.51 | 3,970 | -17.56(-2.71%) |
Oct 23, 2019 | 637.20 | 653.20 | 637.20 | 647.06 | 2,653 | +15.29(+2.42%) |
Oct 22, 2019 | 624.00 | 633.32 | 619.20 | 631.77 | 3,671 | +5.21(+0.83%) |
Oct 21, 2019 | 632.00 | 641.20 | 626.56 | 626.56 | 4,360 | +35.76(+6.05%) |
Oct 18, 2019 | 608.60 | 612.20 | 590.80 | 590.80 | 2,775 | -9.80(-1.63%) |
Oct 17, 2019 | 606.20 | 615.00 | 596.20 | 600.60 | 4,733 | -17.60(-2.85%) |
Oct 16, 2019 | 592.20 | 620.80 | 584.60 | 618.20 | 2,787 | +22.24(+3.73%) |
Oct 15, 2019 | 606.14 | 612.60 | 595.90 | 595.96 | 4,996 | -11.24(-1.85%) |
Oct 14, 2019 | 600.20 | 624.40 | 600.20 | 607.20 | 2,431 | -15.20(-2.44%) |
Oct 11, 2019 | 644.60 | 654.80 | 620.00 | 622.40 | 2,480 | -23.59(-3.65%) |
Oct 10, 2019 | 626.90 | 646.40 | 622.80 | 645.99 | 836 | +16.19(+2.57%) |
Oct 09, 2019 | 610.33 | 631.74 | 606.28 | 629.80 | 1,533 | +27.20(+4.51%) |
Oct 08, 2019 | 607.80 | 612.60 | 602.60 | 602.60 | 1,633 | +5.80(+0.97%) |
Oct 07, 2019 | 593.80 | 602.00 | 578.60 | 596.80 | 3,016 | +23.00(+4.01%) |
Oct 04, 2019 | 602.60 | 602.60 | 551.94 | 573.80 | 3,720 | -6.60(-1.14%) |
Oct 03, 2019 | 638.40 | 654.60 | 575.40 | 580.40 | 4,447 | -42.60(-6.84%) |
Oct 02, 2019 | 610.40 | 631.00 | 608.00 | 623.00 | 2,123 | +16.56(+2.73%) |