Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 805.38 | 805.38 | 770.79 | 774.88 | 639 | -46.29(-5.64%) |
Jan 30, 2020 | 781.20 | 821.17 | 770.79 | 821.17 | 402 | +21.33(+2.67%) |
Jan 29, 2020 | 837.37 | 843.70 | 799.07 | 799.84 | 505 | -32.31(-3.88%) |
Jan 28, 2020 | 827.89 | 843.13 | 823.77 | 832.14 | 466 | +22.48(+2.78%) |
Jan 27, 2020 | 800.36 | 823.24 | 798.31 | 809.66 | 517 | -42.78(-5.02%) |
Jan 24, 2020 | 902.10 | 902.10 | 829.00 | 852.44 | 1,365 | -49.31(-5.47%) |
Jan 23, 2020 | 889.83 | 906.97 | 864.90 | 901.75 | 502 | +1.96(+0.22%) |
Jan 22, 2020 | 902.10 | 909.17 | 892.24 | 899.79 | 501 | +2.16(+0.24%) |
Jan 21, 2020 | 919.21 | 924.27 | 897.52 | 897.64 | 600 | -38.12(-4.07%) |
Jan 17, 2020 | 946.74 | 946.74 | 927.79 | 935.76 | 768 | +7.25(+0.78%) |
Jan 16, 2020 | 900.06 | 928.51 | 900.06 | 928.51 | 822 | +41.02(+4.62%) |
Jan 15, 2020 | 905.82 | 907.74 | 876.81 | 887.49 | 1,138 | -38.50(-4.16%) |
Jan 14, 2020 | 916.05 | 939.30 | 913.00 | 925.99 | 604 | +7.15(+0.78%) |
Jan 13, 2020 | 912.33 | 919.03 | 895.96 | 918.84 | 5,932 | +13.76(+1.52%) |
Jan 10, 2020 | 937.26 | 937.26 | 902.10 | 905.08 | 322 | -28.44(-3.05%) |
Jan 09, 2020 | 949.35 | 949.35 | 926.84 | 933.51 | 470 | +6.86(+0.74%) |
Jan 08, 2020 | 904.33 | 937.07 | 904.33 | 926.65 | 1,704 | +21.58(+2.38%) |
Jan 07, 2020 | 922.00 | 922.00 | 894.66 | 905.08 | 1,076 | -19.79(-2.14%) |
Jan 06, 2020 | 931.68 | 932.79 | 901.17 | 924.87 | 985 | -25.66(-2.70%) |
Jan 03, 2020 | 937.26 | 957.90 | 922.75 | 950.53 | 586 | -27.83(-2.84%) |
Jan 02, 2020 | 998.45 | 998.45 | 947.67 | 978.36 | 1,091 | +6.54(+0.67%) |
Dec 31, 2019 | 961.25 | 979.48 | 960.75 | 971.82 | 639 | +3.80(+0.39%) |
Dec 30, 2019 | 983.20 | 983.20 | 966.46 | 968.02 | 787 | +0.75(+0.08%) |
Dec 27, 2019 | 982.02 | 982.02 | 964.41 | 967.26 | 532 | -17.05(-1.73%) |
Dec 26, 2019 | 981.15 | 991.38 | 977.80 | 984.31 | 358 | +3.01(+0.31%) |
Dec 24, 2019 | 975.57 | 981.52 | 971.39 | 981.31 | 188 | +6.12(+0.63%) |
Dec 23, 2019 | 1003 | 1003 | 970.92 | 975.19 | 776 | -16.43(-1.66%) |
Dec 20, 2019 | 999.60 | 1001 | 985.68 | 991.62 | 1,024 | +4.73(+0.48%) |
Dec 19, 2019 | 992.36 | 992.73 | 984.20 | 986.89 | 1,218 | -4.73(-0.48%) |
Dec 18, 2019 | 1012 | 1012 | 988.86 | 991.62 | 1,245 | -13.62(-1.35%) |
Dec 17, 2019 | 981.42 | 1006 | 967.69 | 1005 | 600 | +30.99(+3.18%) |
Dec 16, 2019 | 983.09 | 996.11 | 973.81 | 974.25 | 1,550 | +20.49(+2.15%) |
Dec 13, 2019 | 974.00 | 996.17 | 936.71 | 953.76 | 867 | -28.02(-2.85%) |
Dec 12, 2019 | 893.12 | 986.05 | 893.12 | 981.79 | 1,680 | +84.03(+9.36%) |
Dec 11, 2019 | 902.21 | 913.71 | 891.08 | 897.76 | 1,018 | -3.89(-0.43%) |
Dec 10, 2019 | 896.28 | 909.26 | 882.74 | 901.65 | 726 | +0.38(+0.04%) |
Dec 09, 2019 | 891.46 | 903.70 | 885.52 | 901.27 | 444 | +6.48(+0.72%) |
Dec 06, 2019 | 893.50 | 911.86 | 893.50 | 894.79 | 1,881 | +33.55(+3.90%) |
Dec 05, 2019 | 866.41 | 866.41 | 854.36 | 861.25 | 337 | +10.86(+1.28%) |
Dec 04, 2019 | 827.80 | 858.81 | 827.80 | 850.38 | 988 | +30.34(+3.70%) |
Dec 03, 2019 | 817.82 | 820.04 | 797.60 | 820.04 | 1,265 | -33.57(-3.93%) |
Dec 02, 2019 | 890.53 | 895.16 | 853.25 | 853.62 | 1,202 | -16.97(-1.95%) |
Nov 29, 2019 | 879.40 | 890.34 | 870.58 | 870.58 | 118 | -13.68(-1.55%) |
Nov 27, 2019 | 877.36 | 889.83 | 873.47 | 884.26 | 711 | +17.57(+2.03%) |
Nov 26, 2019 | 883.48 | 883.48 | 862.98 | 866.69 | 1,097 | -16.94(-1.92%) |
Nov 25, 2019 | 863.02 | 887.00 | 860.29 | 883.63 | 692 | +26.12(+3.05%) |
Nov 22, 2019 | 845.27 | 864.37 | 845.27 | 857.51 | 355 | +16.80(+2.00%) |
Nov 21, 2019 | 840.63 | 847.72 | 826.16 | 840.71 | 119 | -2.15(-0.25%) |
Nov 20, 2019 | 843.78 | 856.96 | 823.01 | 842.86 | 459 | -12.43(-1.45%) |
Nov 19, 2019 | 853.99 | 860.86 | 847.68 | 855.28 | 161 | +7.23(+0.85%) |
Nov 18, 2019 | 834.05 | 851.95 | 833.12 | 848.05 | 577 | -11.69(-1.36%) |
Nov 15, 2019 | 868.46 | 868.46 | 857.14 | 859.74 | 614 | +2.60(+0.30%) |
Nov 14, 2019 | 848.98 | 857.14 | 841.19 | 857.14 | 557 | -4.08(-0.47%) |
Nov 13, 2019 | 856.68 | 867.53 | 847.31 | 861.22 | 1,014 | -28.94(-3.25%) |
Nov 12, 2019 | 888.12 | 901.47 | 880.70 | 890.16 | 230 | +2.60(+0.29%) |
Nov 11, 2019 | 884.04 | 893.88 | 876.80 | 887.56 | 556 | -12.43(-1.38%) |
Nov 08, 2019 | 898.13 | 908.67 | 883.37 | 899.99 | 824 | +1.86(+0.21%) |
Nov 07, 2019 | 902.96 | 923.73 | 894.05 | 898.13 | 2,172 | +18.36(+2.09%) |
Nov 06, 2019 | 892.94 | 892.94 | 865.49 | 879.77 | 1,731 | -14.10(-1.58%) |
Nov 05, 2019 | 878.47 | 912.04 | 869.94 | 893.87 | 1,836 | +26.15(+3.01%) |
Nov 04, 2019 | 841.75 | 869.57 | 841.75 | 867.71 | 1,267 | +48.97(+5.98%) |