Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 789.99 | 819.67 | 787.40 | 818.74 | 1,498 | +48.04(+6.23%) |
Oct 31, 2019 | 792.22 | 792.22 | 745.52 | 770.70 | 7,224 | -39.51(-4.88%) |
Oct 30, 2019 | 815.22 | 825.42 | 793.16 | 810.21 | 2,352 | -22.82(-2.74%) |
Oct 29, 2019 | 814.66 | 838.22 | 814.66 | 833.03 | 3,565 | +12.43(+1.51%) |
Oct 28, 2019 | 808.54 | 827.65 | 808.54 | 820.60 | 3,624 | +26.34(+3.32%) |
Oct 25, 2019 | 779.35 | 806.13 | 779.35 | 794.26 | 420 | +21.89(+2.83%) |
Oct 24, 2019 | 794.26 | 794.26 | 760.87 | 772.37 | 432 | -18.18(-2.30%) |
Oct 23, 2019 | 780.16 | 791.29 | 775.15 | 790.55 | 357 | +2.17(+0.28%) |
Oct 22, 2019 | 775.71 | 812.07 | 749.00 | 788.38 | 2,358 | +11.37(+1.46%) |
Oct 21, 2019 | 762.36 | 786.90 | 762.36 | 777.01 | 799 | +28.94(+3.87%) |
Oct 18, 2019 | 741.95 | 754.36 | 739.36 | 748.07 | 733 | +17.99(+2.46%) |
Oct 17, 2019 | 745.11 | 745.11 | 722.92 | 730.08 | 418 | -1.67(-0.23%) |
Oct 16, 2019 | 736.20 | 757.16 | 725.26 | 731.75 | 1,159 | -6.49(-0.88%) |
Oct 15, 2019 | 715.24 | 747.52 | 705.41 | 738.24 | 1,115 | +35.24(+5.01%) |
Oct 14, 2019 | 682.60 | 707.77 | 682.60 | 703.00 | 1,149 | -1.19(-0.17%) |
Oct 11, 2019 | 699.10 | 728.04 | 699.10 | 704.19 | 1,930 | +39.22(+5.90%) |
Oct 10, 2019 | 646.61 | 678.39 | 646.61 | 664.97 | 1,357 | +23.37(+3.64%) |
Oct 09, 2019 | 645.87 | 650.32 | 629.55 | 641.60 | 2,101 | +11.87(+1.89%) |
Oct 08, 2019 | 661.08 | 661.08 | 629.73 | 629.73 | 1,258 | -53.05(-7.77%) |
Oct 07, 2019 | 687.05 | 692.38 | 681.04 | 682.78 | 508 | -4.27(-0.62%) |
Oct 04, 2019 | 667.76 | 688.11 | 649.76 | 687.05 | 1,083 | +27.80(+4.22%) |
Oct 03, 2019 | 653.29 | 660.15 | 621.94 | 659.25 | 618 | -2.04(-0.31%) |
Oct 02, 2019 | 668.50 | 675.83 | 647.91 | 661.28 | 978 | -25.02(-3.65%) |