Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2019 | 758.65 | 765.32 | 679.35 | 686.31 | 916 | -56.02(-7.55%) |
Sep 30, 2019 | 756.06 | 756.06 | 738.24 | 742.32 | 383 | -6.86(-0.92%) |
Sep 27, 2019 | 765.44 | 776.94 | 740.95 | 749.19 | 555 | +8.90(+1.20%) |
Sep 26, 2019 | 766.07 | 766.07 | 740.28 | 740.28 | 486 | -26.71(-3.48%) |
Sep 25, 2019 | 728.04 | 769.26 | 727.48 | 766.99 | 359 | +36.91(+5.06%) |
Sep 24, 2019 | 757.16 | 764.09 | 718.21 | 730.08 | 325 | -32.00(-4.20%) |
Sep 23, 2019 | 749.34 | 771.13 | 735.11 | 762.08 | 1,433 | +1.29(+0.17%) |
Sep 20, 2019 | 770.76 | 788.20 | 758.57 | 760.79 | 573 | -9.61(-1.25%) |
Sep 19, 2019 | 791.26 | 806.89 | 767.62 | 770.39 | 633 | -20.87(-2.64%) |
Sep 18, 2019 | 747.86 | 796.26 | 747.86 | 791.26 | 1,118 | +16.62(+2.15%) |
Sep 17, 2019 | 781.84 | 797.73 | 756.17 | 774.64 | 853 | -28.81(-3.59%) |
Sep 16, 2019 | 764.85 | 811.55 | 764.74 | 803.45 | 1,591 | -1.11(-0.14%) |
Sep 13, 2019 | 800.87 | 820.60 | 791.27 | 804.56 | 1,846 | +25.12(+3.22%) |
Sep 12, 2019 | 755.80 | 788.12 | 732.18 | 779.44 | 1,331 | +5.54(+0.72%) |
Sep 11, 2019 | 753.21 | 773.90 | 714.06 | 773.90 | 1,849 | +26.41(+3.53%) |
Sep 10, 2019 | 712.02 | 748.04 | 712.02 | 747.49 | 2,856 | +40.63(+5.75%) |
Sep 09, 2019 | 655.69 | 714.61 | 653.58 | 706.85 | 2,764 | +66.49(+10.38%) |
Sep 06, 2019 | 654.58 | 655.51 | 636.30 | 640.36 | 720 | -8.68(-1.34%) |
Sep 05, 2019 | 628.73 | 667.70 | 628.73 | 649.04 | 1,745 | +49.87(+8.32%) |
Sep 04, 2019 | 603.24 | 606.09 | 589.55 | 599.17 | 763 | +13.48(+2.30%) |