Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 692.26 | 694.15 | 676.18 | 676.18 | 6,982 | -6.62(-0.97%) |
Dec 30, 2019 | 674.29 | 699.82 | 672.40 | 682.80 | 15,467 | +10.40(+1.55%) |
Dec 27, 2019 | 663.89 | 678.07 | 662.94 | 672.40 | 5,869 | +0.00(+0.00%) |
Dec 26, 2019 | 682.80 | 683.75 | 672.40 | 672.40 | 5,956 | -15.13(-2.20%) |
Dec 24, 2019 | 685.64 | 691.31 | 684.69 | 687.53 | 1,934 | +0.95(+0.14%) |
Dec 23, 2019 | 689.42 | 689.42 | 681.86 | 686.58 | 4,126 | -8.17(-1.18%) |
Dec 20, 2019 | 696.64 | 699.47 | 690.05 | 694.75 | 6,600 | -11.31(-1.60%) |
Dec 19, 2019 | 721.15 | 721.15 | 705.12 | 706.06 | 4,272 | -15.08(-2.09%) |
Dec 18, 2019 | 717.38 | 721.15 | 712.66 | 721.15 | 3,127 | +1.88(+0.26%) |
Dec 17, 2019 | 712.66 | 723.97 | 712.66 | 719.26 | 3,995 | +2.83(+0.39%) |
Dec 16, 2019 | 718.32 | 720.20 | 707.95 | 716.43 | 4,735 | -17.91(-2.44%) |
Dec 13, 2019 | 750.37 | 756.85 | 729.97 | 734.34 | 10,253 | -16.02(-2.14%) |
Dec 12, 2019 | 779.59 | 786.19 | 745.66 | 750.37 | 10,416 | -23.57(-3.05%) |
Dec 11, 2019 | 784.30 | 788.65 | 772.05 | 773.94 | 5,928 | -16.97(-2.15%) |
Dec 10, 2019 | 789.02 | 795.62 | 778.65 | 790.90 | 5,911 | -0.94(-0.12%) |
Dec 09, 2019 | 787.13 | 791.85 | 775.82 | 791.85 | 6,304 | +12.25(+1.57%) |
Dec 06, 2019 | 790.90 | 790.90 | 777.71 | 779.59 | 10,719 | -25.45(-3.16%) |
Dec 05, 2019 | 805.04 | 816.36 | 804.10 | 805.04 | 9,041 | -9.43(-1.16%) |
Dec 04, 2019 | 807.87 | 818.24 | 806.93 | 814.47 | 9,401 | -10.37(-1.26%) |
Dec 03, 2019 | 844.64 | 851.24 | 822.96 | 824.84 | 21,901 | +21.68(+2.70%) |
Dec 02, 2019 | 769.22 | 813.53 | 769.22 | 803.16 | 16,360 | +32.05(+4.16%) |
Nov 29, 2019 | 771.11 | 773.94 | 765.88 | 771.11 | 2,821 | +6.60(+0.86%) |
Nov 27, 2019 | 768.28 | 775.82 | 763.57 | 764.51 | 5,045 | -11.31(-1.46%) |
Nov 26, 2019 | 775.82 | 779.59 | 770.25 | 775.82 | 7,261 | -2.83(-0.36%) |
Nov 25, 2019 | 800.33 | 800.33 | 777.71 | 778.65 | 8,817 | -33.94(-4.18%) |
Nov 22, 2019 | 801.27 | 822.54 | 799.29 | 812.59 | 6,928 | +2.83(+0.35%) |
Nov 21, 2019 | 800.33 | 814.47 | 799.39 | 809.76 | 8,506 | +12.25(+1.54%) |
Nov 20, 2019 | 789.02 | 815.41 | 782.42 | 797.50 | 11,091 | +16.03(+2.05%) |
Nov 19, 2019 | 778.65 | 790.90 | 776.39 | 781.48 | 8,436 | -6.60(-0.84%) |
Nov 18, 2019 | 794.67 | 805.04 | 783.55 | 788.08 | 6,233 | -7.54(-0.95%) |
Nov 15, 2019 | 797.50 | 805.04 | 794.67 | 795.62 | 8,516 | -18.85(-2.31%) |
Nov 14, 2019 | 821.07 | 826.73 | 812.04 | 814.47 | 10,330 | +3.77(+0.47%) |
Nov 13, 2019 | 822.96 | 826.08 | 808.82 | 810.70 | 8,433 | -5.66(-0.69%) |
Nov 12, 2019 | 820.13 | 826.73 | 807.31 | 816.36 | 9,624 | -6.60(-0.80%) |
Nov 11, 2019 | 839.92 | 842.75 | 821.07 | 822.96 | 7,429 | -1.88(-0.23%) |
Nov 08, 2019 | 847.46 | 855.81 | 824.84 | 824.84 | 9,352 | -15.08(-1.80%) |
Nov 07, 2019 | 842.75 | 845.58 | 824.84 | 839.92 | 14,087 | -19.80(-2.30%) |
Nov 06, 2019 | 860.66 | 872.82 | 855.01 | 859.72 | 31,653 | +0.94(+0.11%) |
Nov 05, 2019 | 848.41 | 866.84 | 848.41 | 858.78 | 17,909 | +3.77(+0.44%) |
Nov 04, 2019 | 849.35 | 859.72 | 846.52 | 855.01 | 6,523 | -15.08(-1.73%) |
Nov 01, 2019 | 895.54 | 895.54 | 869.43 | 870.09 | 10,191 | -31.11(-3.45%) |
Oct 31, 2019 | 897.43 | 917.22 | 891.77 | 901.20 | 13,975 | +2.83(+0.31%) |
Oct 30, 2019 | 908.74 | 924.76 | 895.66 | 898.37 | 10,358 | -16.97(-1.85%) |
Oct 29, 2019 | 893.66 | 916.28 | 888.47 | 915.34 | 9,649 | +22.62(+2.53%) |
Oct 28, 2019 | 904.97 | 904.97 | 889.88 | 892.71 | 10,167 | -34.88(-3.76%) |
Oct 25, 2019 | 961.53 | 961.53 | 923.60 | 927.59 | 14,149 | -32.99(-3.43%) |
Oct 24, 2019 | 974.73 | 983.78 | 958.26 | 960.59 | 14,183 | -44.30(-4.41%) |
Oct 23, 2019 | 1017 | 1022 | 1003 | 1005 | 13,446 | -0.94(-0.09%) |
Oct 22, 2019 | 961.53 | 1009 | 951.16 | 1006 | 14,534 | +38.65(+4.00%) |
Oct 21, 2019 | 977.55 | 992.64 | 966.24 | 967.18 | 8,966 | -31.11(-3.12%) |
Oct 18, 2019 | 978.50 | 1018 | 971.90 | 998.29 | 18,738 | +25.45(+2.62%) |
Oct 17, 2019 | 952.10 | 986.04 | 947.91 | 972.84 | 10,178 | +7.54(+0.78%) |
Oct 16, 2019 | 961.53 | 974.73 | 959.64 | 965.30 | 10,878 | +19.80(+2.09%) |
Oct 15, 2019 | 965.30 | 967.18 | 938.43 | 945.50 | 11,253 | -32.05(-3.28%) |
Oct 14, 2019 | 980.38 | 980.38 | 965.30 | 977.55 | 11,389 | +2.83(+0.29%) |
Oct 11, 2019 | 980.38 | 985.10 | 949.27 | 974.73 | 39,536 | -43.36(-4.26%) |
Oct 10, 2019 | 1039 | 1042 | 1006 | 1018 | 23,795 | -22.62(-2.17%) |
Oct 09, 2019 | 1054 | 1058 | 1027 | 1041 | 12,731 | -46.19(-4.25%) |
Oct 08, 2019 | 1052 | 1087 | 1042 | 1087 | 23,360 | +54.67(+5.30%) |
Oct 07, 2019 | 1030 | 1032 | 1006 | 1032 | 15,976 | +16.03(+1.58%) |
Oct 04, 2019 | 1050 | 1050 | 1013 | 1016 | 19,155 | -53.74(-5.02%) |
Oct 03, 2019 | 1115 | 1154 | 1069 | 1070 | 37,057 | -40.53(-3.65%) |
Oct 02, 2019 | 1071 | 1133 | 1071 | 1110 | 28,314 | +61.27(+5.84%) |