Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1140 | 1159 | 1127 | 1156 | 29,598 | +16.39(+1.44%) |
Dec 30, 2019 | 1166 | 1175 | 1134 | 1140 | 56,896 | +0.30(+0.03%) |
Dec 27, 2019 | 1155 | 1161 | 1131 | 1139 | 51,606 | -27.42(-2.35%) |
Dec 26, 2019 | 1122 | 1168 | 1122 | 1167 | 61,733 | +67.94(+6.18%) |
Dec 24, 2019 | 1102 | 1102 | 1089 | 1099 | 17,591 | +2.69(+0.25%) |
Dec 23, 2019 | 1091 | 1100 | 1079 | 1096 | 39,509 | +27.15(+2.54%) |
Dec 20, 2019 | 1076 | 1084 | 1058 | 1069 | 78,437 | -19.28(-1.77%) |
Dec 19, 2019 | 1049 | 1096 | 1048 | 1088 | 73,765 | +24.02(+2.26%) |
Dec 18, 2019 | 1043 | 1068 | 1035 | 1064 | 50,774 | +45.97(+4.51%) |
Dec 17, 2019 | 1008 | 1031 | 1002 | 1018 | 30,326 | -0.59(-0.06%) |
Dec 16, 2019 | 1027 | 1044 | 1017 | 1019 | 56,393 | +24.02(+2.41%) |
Dec 13, 2019 | 988.47 | 1028 | 975.71 | 994.99 | 52,867 | -3.86(-0.39%) |
Dec 12, 2019 | 959.40 | 1006 | 959.40 | 998.85 | 98,625 | +54.57(+5.78%) |
Dec 11, 2019 | 941.61 | 948.43 | 926.78 | 944.28 | 36,220 | +29.66(+3.24%) |
Dec 10, 2019 | 923.52 | 927.08 | 901.87 | 914.62 | 35,139 | -10.97(-1.19%) |
Dec 09, 2019 | 916.70 | 943.39 | 914.03 | 925.59 | 41,300 | -9.79(-1.05%) |
Dec 06, 2019 | 913.73 | 938.64 | 907.21 | 935.38 | 81,916 | +43.30(+4.85%) |
Dec 05, 2019 | 875.47 | 905.72 | 871.91 | 892.08 | 50,900 | +22.84(+2.63%) |
Dec 04, 2019 | 868.35 | 881.40 | 863.02 | 869.24 | 67,364 | +26.99(+3.20%) |
Dec 03, 2019 | 838.10 | 844.92 | 821.50 | 842.26 | 44,023 | +6.23(+0.74%) |
Dec 02, 2019 | 834.25 | 844.63 | 824.46 | 836.03 | 84,757 | +35.00(+4.37%) |
Nov 29, 2019 | 809.63 | 819.72 | 796.88 | 801.03 | 36,180 | +16.90(+2.16%) |
Nov 27, 2019 | 774.93 | 791.84 | 751.80 | 784.13 | 69,029 | -0.89(-0.11%) |
Nov 26, 2019 | 784.13 | 786.80 | 749.13 | 785.02 | 123,860 | -34.40(-4.20%) |
Nov 25, 2019 | 829.50 | 841.96 | 815.27 | 819.42 | 39,650 | -23.73(-2.81%) |
Nov 22, 2019 | 843.15 | 854.71 | 827.43 | 843.15 | 62,434 | +22.54(+2.75%) |
Nov 21, 2019 | 793.91 | 822.39 | 778.79 | 820.61 | 48,633 | +40.93(+5.25%) |
Nov 20, 2019 | 778.20 | 799.85 | 766.63 | 779.68 | 35,269 | -0.30(-0.04%) |
Nov 19, 2019 | 793.62 | 794.21 | 770.19 | 779.98 | 41,427 | -13.05(-1.65%) |
Nov 18, 2019 | 825.05 | 828.31 | 787.39 | 793.03 | 48,880 | -46.26(-5.51%) |
Nov 15, 2019 | 831.58 | 845.82 | 827.72 | 839.29 | 35,819 | +32.33(+4.01%) |
Nov 14, 2019 | 807.26 | 818.23 | 790.65 | 806.96 | 35,037 | +0.89(+0.11%) |
Nov 13, 2019 | 798.66 | 816.75 | 776.42 | 806.08 | 76,803 | -23.13(-2.79%) |
Nov 12, 2019 | 836.03 | 836.33 | 808.15 | 829.21 | 86,570 | -48.64(-5.54%) |
Nov 11, 2019 | 845.22 | 882.59 | 840.77 | 877.84 | 31,093 | +32.62(+3.86%) |
Nov 08, 2019 | 882.89 | 900.68 | 836.62 | 845.22 | 105,398 | -93.42(-9.95%) |
Nov 07, 2019 | 932.12 | 958.81 | 923.82 | 938.64 | 57,038 | +8.90(+0.96%) |
Nov 06, 2019 | 910.76 | 961.77 | 892.08 | 929.74 | 84,998 | -58.13(-5.88%) |
Nov 05, 2019 | 984.61 | 1002 | 972.75 | 987.87 | 55,278 | +15.12(+1.55%) |
Nov 04, 2019 | 1005 | 1008 | 970.37 | 972.75 | 58,028 | -1.48(-0.15%) |
Nov 01, 2019 | 981.64 | 1001 | 955.25 | 974.23 | 72,637 | +29.95(+3.17%) |
Oct 31, 2019 | 959.99 | 959.99 | 909.58 | 944.28 | 66,294 | -43.30(-4.38%) |
Oct 30, 2019 | 930.34 | 990.54 | 909.58 | 987.58 | 50,209 | +38.55(+4.06%) |
Oct 29, 2019 | 964.44 | 978.68 | 945.54 | 949.02 | 47,293 | -34.11(-3.47%) |
Oct 28, 2019 | 977.49 | 993.21 | 968.89 | 983.13 | 61,743 | +30.55(+3.21%) |
Oct 25, 2019 | 940.72 | 965.92 | 931.82 | 952.58 | 85,723 | +32.33(+3.51%) |
Oct 24, 2019 | 959.10 | 959.40 | 910.52 | 920.25 | 56,658 | -21.06(-2.24%) |
Oct 23, 2019 | 897.72 | 946.05 | 895.64 | 941.31 | 98,430 | +37.07(+4.10%) |
Oct 22, 2019 | 860.05 | 914.92 | 859.46 | 904.24 | 175,389 | +64.36(+7.66%) |
Oct 21, 2019 | 807.85 | 841.07 | 801.33 | 839.88 | 60,964 | +21.65(+2.65%) |
Oct 18, 2019 | 809.93 | 829.21 | 803.41 | 818.23 | 48,541 | +22.24(+2.79%) |
Oct 17, 2019 | 835.73 | 842.55 | 789.47 | 795.99 | 68,887 | -19.28(-2.36%) |
Oct 16, 2019 | 761.29 | 817.34 | 757.73 | 815.27 | 63,651 | +28.47(+3.62%) |
Oct 15, 2019 | 800.44 | 809.93 | 785.91 | 786.80 | 35,832 | -15.72(-1.96%) |
Oct 14, 2019 | 796.59 | 806.08 | 788.87 | 802.52 | 44,337 | -8.90(-1.10%) |
Oct 11, 2019 | 782.05 | 828.32 | 782.05 | 811.41 | 131,672 | +60.20(+8.01%) |
Oct 10, 2019 | 740.83 | 779.98 | 734.30 | 751.21 | 73,092 | +0.89(+0.12%) |
Oct 09, 2019 | 750.62 | 764.55 | 726.00 | 750.32 | 59,492 | +25.50(+3.52%) |
Oct 08, 2019 | 749.73 | 768.11 | 722.44 | 724.82 | 80,930 | -14.23(-1.93%) |
Oct 07, 2019 | 794.21 | 804.89 | 736.38 | 739.05 | 110,688 | -67.91(-8.42%) |
Oct 04, 2019 | 774.04 | 812.90 | 770.19 | 806.96 | 81,036 | +47.45(+6.25%) |
Oct 03, 2019 | 740.24 | 769.30 | 720.37 | 759.51 | 85,524 | +21.95(+2.98%) |
Oct 02, 2019 | 758.03 | 758.86 | 724.52 | 737.57 | 97,738 | -49.53(-6.29%) |