Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 700.04 | 712.19 | 700.04 | 707.95 | 10,509 | +6.13(+0.87%) |
Dec 30, 2019 | 693.82 | 709.82 | 689.46 | 701.82 | 11,460 | +9.99(+1.44%) |
Dec 27, 2019 | 703.61 | 703.71 | 691.83 | 691.83 | 6,687 | -12.06(-1.71%) |
Dec 26, 2019 | 714.70 | 720.18 | 697.77 | 703.89 | 13,772 | -9.67(-1.36%) |
Dec 24, 2019 | 694.56 | 717.39 | 694.56 | 713.56 | 7,961 | +13.98(+2.00%) |
Dec 23, 2019 | 669.93 | 708.42 | 669.62 | 699.58 | 15,759 | +26.02(+3.86%) |
Dec 20, 2019 | 672.43 | 673.56 | 669.51 | 673.56 | 16,559 | +3.75(+0.56%) |
Dec 19, 2019 | 668.85 | 677.31 | 667.03 | 669.81 | 11,209 | +1.69(+0.25%) |
Dec 18, 2019 | 667.41 | 668.85 | 661.09 | 668.13 | 9,425 | +0.31(+0.05%) |
Dec 17, 2019 | 660.17 | 670.74 | 643.90 | 667.82 | 5,582 | +9.20(+1.40%) |
Dec 16, 2019 | 664.41 | 673.20 | 658.61 | 658.61 | 9,195 | -4.59(-0.69%) |
Dec 13, 2019 | 646.88 | 668.84 | 644.10 | 663.20 | 8,810 | +12.23(+1.88%) |
Dec 12, 2019 | 650.01 | 662.26 | 650.01 | 650.97 | 5,645 | +0.97(+0.15%) |
Dec 11, 2019 | 648.86 | 650.00 | 636.20 | 650.00 | 6,291 | +1.40(+0.22%) |
Dec 10, 2019 | 655.52 | 662.27 | 647.89 | 648.60 | 7,030 | -9.46(-1.44%) |
Dec 09, 2019 | 666.93 | 669.88 | 658.06 | 658.06 | 6,529 | -7.27(-1.09%) |
Dec 06, 2019 | 669.36 | 670.24 | 660.97 | 665.33 | 10,827 | -0.86(-0.13%) |
Dec 05, 2019 | 663.63 | 669.79 | 663.46 | 666.19 | 8,554 | +0.78(+0.12%) |
Dec 04, 2019 | 661.41 | 668.70 | 661.32 | 665.40 | 6,875 | -1.09(-0.16%) |
Dec 03, 2019 | 667.31 | 670.24 | 659.26 | 666.50 | 7,013 | -4.26(-0.63%) |
Dec 02, 2019 | 672.64 | 685.31 | 660.23 | 670.76 | 12,298 | +6.90(+1.04%) |
Nov 29, 2019 | 660.97 | 666.52 | 659.43 | 663.86 | 3,715 | +2.12(+0.32%) |
Nov 27, 2019 | 669.97 | 669.97 | 658.22 | 661.74 | 4,468 | -8.46(-1.26%) |
Nov 26, 2019 | 672.48 | 672.48 | 637.51 | 670.20 | 5,986 | -1.62(-0.24%) |
Nov 25, 2019 | 683.08 | 683.08 | 659.14 | 671.82 | 7,359 | -3.08(-0.46%) |
Nov 22, 2019 | 685.63 | 685.63 | 661.65 | 674.90 | 5,851 | -10.53(-1.54%) |
Nov 21, 2019 | 676.69 | 685.43 | 667.82 | 685.43 | 4,862 | +10.52(+1.56%) |
Nov 20, 2019 | 690.11 | 691.19 | 674.91 | 674.91 | 6,204 | -16.44(-2.38%) |
Nov 19, 2019 | 679.21 | 696.17 | 679.21 | 691.35 | 7,254 | +14.58(+2.15%) |
Nov 18, 2019 | 685.08 | 685.99 | 666.61 | 676.77 | 7,081 | -8.01(-1.17%) |
Nov 15, 2019 | 695.55 | 696.52 | 683.98 | 684.78 | 6,808 | -9.77(-1.41%) |
Nov 14, 2019 | 709.21 | 709.54 | 692.76 | 694.54 | 10,785 | -14.85(-2.09%) |
Nov 13, 2019 | 709.79 | 712.36 | 707.36 | 709.40 | 6,290 | -0.75(-0.11%) |
Nov 12, 2019 | 713.49 | 714.48 | 705.18 | 710.15 | 6,574 | +1.41(+0.20%) |
Nov 11, 2019 | 713.13 | 713.44 | 705.39 | 708.74 | 5,339 | -5.25(-0.74%) |
Nov 08, 2019 | 716.41 | 717.29 | 705.26 | 713.99 | 4,149 | -2.29(-0.32%) |
Nov 07, 2019 | 722.05 | 724.35 | 698.75 | 716.29 | 10,785 | -8.18(-1.13%) |
Nov 06, 2019 | 756.22 | 756.24 | 724.47 | 724.47 | 11,805 | -31.27(-4.14%) |
Nov 05, 2019 | 767.52 | 767.52 | 738.82 | 755.74 | 12,117 | -13.15(-1.71%) |
Nov 04, 2019 | 790.62 | 790.62 | 768.89 | 768.89 | 11,534 | -16.93(-2.15%) |
Nov 01, 2019 | 792.54 | 792.99 | 785.82 | 785.82 | 4,787 | -6.98(-0.88%) |
Oct 31, 2019 | 791.08 | 793.66 | 787.70 | 792.80 | 10,832 | -2.56(-0.32%) |
Oct 30, 2019 | 794.21 | 795.36 | 783.82 | 795.36 | 7,404 | +7.89(+1.00%) |
Oct 29, 2019 | 779.12 | 787.47 | 776.01 | 787.47 | 6,859 | +6.64(+0.85%) |
Oct 28, 2019 | 765.44 | 780.84 | 765.44 | 780.84 | 8,132 | +17.68(+2.32%) |
Oct 25, 2019 | 756.64 | 766.03 | 755.34 | 763.15 | 32,022 | +6.49(+0.86%) |
Oct 24, 2019 | 763.07 | 763.16 | 753.57 | 756.67 | 15,900 | -1.33(-0.17%) |
Oct 23, 2019 | 752.86 | 760.43 | 752.86 | 757.99 | 22,893 | +7.61(+1.01%) |
Oct 22, 2019 | 756.02 | 759.11 | 749.63 | 750.38 | 14,234 | -5.36(-0.71%) |
Oct 21, 2019 | 762.31 | 765.14 | 755.74 | 755.74 | 10,955 | -2.55(-0.34%) |
Oct 18, 2019 | 749.42 | 758.46 | 749.42 | 758.28 | 17,872 | +6.34(+0.84%) |
Oct 17, 2019 | 745.12 | 754.37 | 743.05 | 751.94 | 15,332 | +9.36(+1.26%) |
Oct 16, 2019 | 741.31 | 746.19 | 737.04 | 742.58 | 26,582 | +3.67(+0.50%) |
Oct 15, 2019 | 730.84 | 741.64 | 730.84 | 738.91 | 25,445 | +10.15(+1.39%) |
Oct 14, 2019 | 733.08 | 736.67 | 725.10 | 728.76 | 40,246 | -4.07(-0.56%) |
Oct 11, 2019 | 737.87 | 745.21 | 731.27 | 732.83 | 23,936 | -1.28(-0.17%) |
Oct 10, 2019 | 723.24 | 743.96 | 723.24 | 734.11 | 28,164 | +12.32(+1.71%) |
Oct 09, 2019 | 720.21 | 722.84 | 712.22 | 721.79 | 20,959 | +8.93(+1.25%) |
Oct 08, 2019 | 726.23 | 726.23 | 708.75 | 712.86 | 48,017 | -15.06(-2.07%) |
Oct 07, 2019 | 732.18 | 736.75 | 727.54 | 727.91 | 24,299 | -4.61(-0.63%) |
Oct 04, 2019 | 729.80 | 733.65 | 725.86 | 732.52 | 55,959 | +4.39(+0.60%) |
Oct 03, 2019 | 719.46 | 728.13 | 716.54 | 728.13 | 34,972 | +8.21(+1.14%) |
Oct 02, 2019 | 727.05 | 728.80 | 715.08 | 719.92 | 50,116 | -8.55(-1.17%) |