Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 516.00 | 521.24 | 509.20 | 518.70 | 2,710 | -4.20(-0.80%) |
Jan 30, 2020 | 520.00 | 531.40 | 506.40 | 522.90 | 9,483 | +22.60(+4.52%) |
Jan 29, 2020 | 499.70 | 508.58 | 498.00 | 500.30 | 7,544 | +16.76(+3.47%) |
Jan 28, 2020 | 483.40 | 489.20 | 475.40 | 483.54 | 13,674 | -17.86(-3.56%) |
Jan 27, 2020 | 473.00 | 505.10 | 473.00 | 501.40 | 13,660 | -1.04(-0.21%) |
Jan 24, 2020 | 498.60 | 508.30 | 497.50 | 502.44 | 10,670 | +20.44(+4.24%) |
Jan 23, 2020 | 473.00 | 489.80 | 463.30 | 482.00 | 4,807 | -0.77(-0.16%) |
Jan 22, 2020 | 484.70 | 489.60 | 474.70 | 482.77 | 5,673 | -5.03(-1.03%) |
Jan 21, 2020 | 479.30 | 505.80 | 474.40 | 487.80 | 11,901 | +35.90(+7.94%) |
Jan 17, 2020 | 443.20 | 452.80 | 442.10 | 451.90 | 11,170 | +27.00(+6.35%) |
Jan 16, 2020 | 409.00 | 427.80 | 393.00 | 424.90 | 7,474 | +17.20(+4.22%) |
Jan 15, 2020 | 406.00 | 410.50 | 404.30 | 407.70 | 4,273 | +19.70(+5.08%) |
Jan 14, 2020 | 369.90 | 388.20 | 368.50 | 388.00 | 5,927 | +5.20(+1.36%) |
Jan 13, 2020 | 388.50 | 395.00 | 381.50 | 382.80 | 4,933 | +2.70(+0.71%) |
Jan 10, 2020 | 380.70 | 383.40 | 375.80 | 380.10 | 3,990 | -9.40(-2.41%) |
Jan 09, 2020 | 398.40 | 405.00 | 386.00 | 389.50 | 3,839 | +0.20(+0.05%) |
Jan 08, 2020 | 394.50 | 403.20 | 389.00 | 389.30 | 3,576 | +0.44(+0.11%) |
Jan 07, 2020 | 394.60 | 394.60 | 381.10 | 388.86 | 3,197 | -0.04(-0.01%) |
Jan 06, 2020 | 392.00 | 400.50 | 388.90 | 388.90 | 12,811 | -14.90(-3.69%) |
Jan 03, 2020 | 404.30 | 406.70 | 393.60 | 403.80 | 4,710 | -1.10(-0.27%) |
Jan 02, 2020 | 396.20 | 410.00 | 395.60 | 404.90 | 9,720 | +16.70(+4.30%) |
Dec 31, 2019 | 392.50 | 395.45 | 382.80 | 388.20 | 3,130 | +3.90(+1.02%) |
Dec 30, 2019 | 377.00 | 385.60 | 375.40 | 384.30 | 2,506 | +8.90(+2.37%) |
Dec 27, 2019 | 385.90 | 393.55 | 375.40 | 375.40 | 6,180 | +3.70(+1.00%) |
Dec 26, 2019 | 372.10 | 373.20 | 365.50 | 371.70 | 7,010 | -18.00(-4.62%) |
Dec 24, 2019 | 391.50 | 394.63 | 388.10 | 389.70 | 2,590 | +9.70(+2.55%) |
Dec 23, 2019 | 381.80 | 385.80 | 380.80 | 380.00 | 9,612 | +20.17(+5.61%) |
Dec 20, 2019 | 356.40 | 366.10 | 356.20 | 359.83 | 5,910 | -8.16(-2.22%) |
Dec 19, 2019 | 378.40 | 379.10 | 362.20 | 367.99 | 5,506 | -1.11(-0.30%) |
Dec 18, 2019 | 368.30 | 374.00 | 368.30 | 369.10 | 2,512 | +9.90(+2.76%) |
Dec 17, 2019 | 361.40 | 364.00 | 355.00 | 359.20 | 5,403 | +7.41(+2.11%) |
Dec 16, 2019 | 351.40 | 353.85 | 346.70 | 351.79 | 6,045 | -11.78(-3.24%) |
Dec 13, 2019 | 364.50 | 369.00 | 356.80 | 363.56 | 19,220 | +11.86(+3.37%) |
Dec 12, 2019 | 366.20 | 371.90 | 345.90 | 351.70 | 5,688 | -23.50(-6.26%) |
Dec 11, 2019 | 366.00 | 378.00 | 362.90 | 375.20 | 5,681 | +4.40(+1.19%) |
Dec 10, 2019 | 376.30 | 381.70 | 366.00 | 370.80 | 5,903 | -4.70(-1.25%) |
Dec 09, 2019 | 383.40 | 392.50 | 375.50 | 375.50 | 11,778 | +26.83(+7.70%) |
Dec 06, 2019 | 331.20 | 353.30 | 331.20 | 348.67 | 11,960 | +18.27(+5.53%) |
Dec 05, 2019 | 326.70 | 330.90 | 318.50 | 330.40 | 11,080 | -1.34(-0.40%) |
Dec 04, 2019 | 337.80 | 343.70 | 330.00 | 331.74 | 5,583 | +7.85(+2.42%) |
Dec 03, 2019 | 331.40 | 336.00 | 304.40 | 323.89 | 26,435 | -31.81(-8.94%) |
Dec 02, 2019 | 360.00 | 370.60 | 354.60 | 355.70 | 10,385 | -8.76(-2.40%) |
Nov 29, 2019 | 349.10 | 365.80 | 349.10 | 364.46 | 8,700 | +45.76(+14.36%) |
Nov 27, 2019 | 314.90 | 321.30 | 311.30 | 318.70 | 11,190 | +6.80(+2.18%) |
Nov 26, 2019 | 312.80 | 318.30 | 310.20 | 311.90 | 32,775 | +12.70(+4.24%) |
Nov 25, 2019 | 295.00 | 300.80 | 294.40 | 299.20 | 15,721 | +24.70(+9.00%) |
Nov 22, 2019 | 282.70 | 283.80 | 270.80 | 274.50 | 33,500 | -16.20(-5.57%) |
Nov 21, 2019 | 296.90 | 304.40 | 289.80 | 290.70 | 15,845 | -4.30(-1.46%) |
Nov 20, 2019 | 298.30 | 301.00 | 291.50 | 295.00 | 13,076 | -9.80(-3.21%) |
Nov 19, 2019 | 302.00 | 305.10 | 298.33 | 304.80 | 11,373 | +10.10(+3.43%) |
Nov 18, 2019 | 285.30 | 295.27 | 281.00 | 294.70 | 28,673 | +24.75(+9.17%) |
Nov 15, 2019 | 274.72 | 278.41 | 261.79 | 269.95 | 8,280 | -5.28(-1.92%) |
Nov 14, 2019 | 272.40 | 277.76 | 266.80 | 275.23 | 13,730 | +7.83(+2.93%) |
Nov 13, 2019 | 282.50 | 287.00 | 267.10 | 267.40 | 14,611 | -8.40(-3.05%) |
Nov 12, 2019 | 270.20 | 279.00 | 270.00 | 275.80 | 12,794 | +2.39(+0.87%) |
Nov 11, 2019 | 269.40 | 277.00 | 269.07 | 273.41 | 9,877 | +24.41(+9.80%) |
Nov 08, 2019 | 246.00 | 253.50 | 246.00 | 249.00 | 28,550 | +0.58(+0.23%) |
Nov 07, 2019 | 248.00 | 255.00 | 235.70 | 248.42 | 26,765 | +6.52(+2.69%) |
Nov 06, 2019 | 235.70 | 244.10 | 233.60 | 241.90 | 12,328 | +6.30(+2.67%) |
Nov 05, 2019 | 236.50 | 241.90 | 233.00 | 235.60 | 8,180 | -9.30(-3.80%) |
Nov 04, 2019 | 245.00 | 249.30 | 241.60 | 244.90 | 13,036 | -20.20(-7.62%) |