Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-01-03 | 1,342.00 | 1,342.00 | 1,298.00 | 1,311.50 | 687,953 |
2020-01-02 | 1,361.00 | 1,382.00 | 1,358.00 | 1,380.50 | 326,311 |
2020-01-01 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
2019-12-31 | 1,365.00 | 1,373.00 | 1,358.00 | 1,365.00 | 256,812 |
2019-12-30 | 1,368.00 | 1,378.00 | 1,360.00 | 1,362.00 | 290,820 |
2019-12-27 | 1,379.00 | 1,379.00 | 1,360.00 | 1,373.00 | 350,546 |
2019-12-25 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 0 |
2019-12-24 | 1,355.00 | 1,375.00 | 1,346.00 | 1,370.00 | 153,314 |
2019-12-23 | 1,367.00 | 1,393.00 | 1,367.00 | 1,387.00 | 530,632 |
2019-12-20 | 1,375.00 | 1,385.00 | 1,363.00 | 1,369.00 | 1,312,777 |
2019-12-19 | 1,397.00 | 1,398.00 | 1,373.00 | 1,382.00 | 511,547 |
2019-12-18 | 1,396.00 | 1,398.00 | 1,360.00 | 1,369.50 | 1,123,898 |
2019-12-17 | 1,400.00 | 1,400.00 | 1,349.00 | 1,391.00 | 979,192 |
2019-12-16 | 1,351.00 | 1,401.00 | 1,351.00 | 1,398.00 | 1,020,643 |
2019-12-13 | 1,333.00 | 1,394.00 | 1,333.00 | 1,352.00 | 1,443,743 |
2019-12-12 | 1,265.00 | 1,270.00 | 1,246.00 | 1,254.00 | 530,390 |
2019-12-11 | 1,245.00 | 1,255.00 | 1,222.00 | 1,251.50 | 962,833 |
2019-12-10 | 1,238.00 | 1,257.00 | 1,237.00 | 1,247.00 | 480,693 |
2019-12-09 | 1,248.00 | 1,250.00 | 1,236.00 | 1,244.50 | 518,062 |
2019-12-06 | 1,216.00 | 1,246.00 | 1,216.00 | 1,228.00 | 140,192 |
2019-12-05 | 1,230.00 | 1,244.00 | 1,220.00 | 1,222.00 | 281,210 |
2019-12-04 | 1,213.00 | 1,229.00 | 1,191.00 | 1,222.00 | 517,377 |
2019-12-03 | 1,222.00 | 1,222.00 | 1,193.00 | 1,201.00 | 675,241 |
2019-12-02 | 1,234.00 | 1,234.00 | 1,210.00 | 1,211.00 | 556,279 |
2019-11-29 | 1,234.00 | 1,250.00 | 1,221.00 | 1,225.00 | 244,214 |
2019-11-28 | 1,246.00 | 1,249.00 | 1,235.00 | 1,243.50 | 265,563 |
2019-11-27 | 1,224.00 | 1,246.00 | 1,209.00 | 1,241.50 | 447,966 |
2019-11-26 | 1,229.00 | 1,229.00 | 1,206.00 | 1,209.00 | 516,503 |
2019-11-25 | 1,190.00 | 1,223.00 | 1,188.00 | 1,217.50 | 453,775 |
2019-11-22 | 1,174.00 | 1,194.00 | 1,156.00 | 1,189.50 | 461,889 |
2019-11-21 | 1,171.00 | 1,171.00 | 1,148.00 | 1,166.00 | 323,378 |
2019-11-20 | 1,165.00 | 1,167.00 | 1,147.00 | 1,165.00 | 217,098 |
2019-11-19 | 1,178.00 | 1,184.00 | 1,161.00 | 1,163.00 | 387,422 |
2019-11-18 | 1,167.00 | 1,184.00 | 1,152.00 | 1,168.00 | 543,425 |
2019-11-15 | 1,133.00 | 1,165.00 | 1,127.00 | 1,156.50 | 704,189 |
2019-11-14 | 1,163.00 | 1,163.00 | 1,120.00 | 1,122.00 | 571,540 |
2019-11-13 | 1,150.00 | 1,171.00 | 1,130.00 | 1,138.00 | 534,268 |
2019-11-12 | 1,168.00 | 1,185.00 | 1,153.00 | 1,155.00 | 589,468 |
2019-11-11 | 1,142.00 | 1,165.00 | 1,130.00 | 1,157.00 | 889,597 |
2019-11-08 | 1,130.00 | 1,146.00 | 1,121.00 | 1,138.00 | 1,377,103 |
2019-11-07 | 1,147.00 | 1,172.00 | 1,137.00 | 1,154.00 | 744,280 |
2019-11-06 | 1,190.00 | 1,190.00 | 1,153.00 | 1,158.00 | 136,163 |
2019-11-05 | 1,180.00 | 1,180.00 | 1,160.00 | 1,171.00 | 345,935 |
2019-11-04 | 1,186.00 | 1,189.00 | 1,166.00 | 1,166.00 | 238,270 |
2019-11-01 | 1,186.00 | 1,186.00 | 1,167.00 | 1,178.00 | 214,210 |
2019-10-31 | 1,181.00 | 1,187.00 | 1,158.00 | 1,175.00 | 221,377 |
2019-10-30 | 1,210.00 | 1,210.00 | 1,181.00 | 1,187.00 | 277,356 |
2019-10-29 | 1,220.00 | 1,220.00 | 1,188.00 | 1,218.00 | 175,130 |
2019-10-28 | 1,218.00 | 1,223.00 | 1,195.00 | 1,218.00 | 228,661 |
2019-10-25 | 1,175.00 | 1,213.00 | 1,175.00 | 1,192.00 | 253,202 |
2019-10-24 | 1,201.00 | 1,212.00 | 1,181.00 | 1,185.00 | 355,749 |
2019-10-23 | 1,200.00 | 1,218.00 | 1,190.00 | 1,196.50 | 742,732 |
2019-10-22 | 1,221.00 | 1,223.00 | 1,189.00 | 1,218.00 | 525,712 |
2019-10-21 | 1,226.00 | 1,240.00 | 1,212.00 | 1,216.00 | 358,056 |
2019-10-18 | 1,219.00 | 1,241.00 | 1,208.00 | 1,221.00 | 727,007 |
2019-10-17 | 1,208.00 | 1,256.00 | 1,180.00 | 1,213.50 | 650,102 |
2019-10-16 | 1,230.00 | 1,230.00 | 1,179.00 | 1,213.00 | 713,961 |
2019-10-15 | 1,183.00 | 1,238.00 | 1,177.00 | 1,182.00 | 593,114 |
2019-10-14 | 1,184.00 | 1,186.00 | 1,139.00 | 1,182.00 | 530,984 |
2019-10-11 | 1,066.00 | 1,193.00 | 1,066.00 | 1,187.50 | 1,213,002 |
2019-10-10 | 1,056.00 | 1,076.00 | 1,043.00 | 1,060.00 | 508,092 |
2019-10-09 | 1,068.00 | 1,068.00 | 1,046.00 | 1,047.50 | 471,094 |
2019-10-08 | 1,092.00 | 1,092.00 | 1,053.00 | 1,060.50 | 329,976 |
2019-10-07 | 1,095.00 | 1,095.00 | 1,072.00 | 1,083.50 | 310,820 |
2019-10-04 | 1,082.00 | 1,090.00 | 1,072.00 | 1,085.00 | 275,476 |
2019-10-03 | 1,093.00 | 1,093.00 | 1,059.00 | 1,080.50 | 276,610 |
2019-10-02 | 1,112.00 | 1,112.00 | 1,076.00 | 1,106.00 | 223,655 |
2019-10-01 | 1,085.00 | 1,125.00 | 1,085.00 | 1,106.00 | 534,759 |
2019-09-30 | 1,091.00 | 1,114.00 | 1,091.00 | 1,114.00 | 274,659 |
2019-09-27 | 1,089.00 | 1,104.00 | 1,079.00 | 1,101.50 | 552,977 |
2019-09-26 | 1,087.00 | 1,087.00 | 1,058.00 | 1,076.00 | 262,605 |
2019-09-25 | 1,110.00 | 1,111.00 | 1,085.00 | 1,091.00 | 277,506 |
2019-09-24 | 1,130.00 | 1,134.00 | 1,109.00 | 1,111.00 | 338,390 |
2019-09-23 | 1,128.00 | 1,128.00 | 1,105.00 | 1,121.50 | 256,298 |
2019-09-20 | 1,089.00 | 1,140.00 | 1,089.00 | 1,115.00 | 722,601 |
2019-09-19 | 1,086.00 | 1,106.00 | 1,085.00 | 1,087.50 | 291,661 |
2019-09-18 | 1,106.00 | 1,117.00 | 1,086.00 | 1,096.00 | 349,855 |
2019-09-17 | 1,100.00 | 1,115.00 | 1,089.00 | 1,115.00 | 492,269 |
2019-09-16 | 1,130.00 | 1,138.00 | 1,101.00 | 1,106.00 | 322,975 |
2019-09-13 | 1,053.00 | 1,135.00 | 1,053.00 | 1,126.00 | 511,237 |
2019-09-12 | 1,041.00 | 1,071.00 | 1,032.00 | 1,049.00 | 328,077 |
2019-09-11 | 1,036.00 | 1,057.00 | 1,027.00 | 1,032.00 | 504,692 |
2019-09-10 | 1,070.00 | 1,070.00 | 996.50 | 1,019.00 | 777,953 |
2019-09-09 | 1,058.00 | 1,062.00 | 1,050.00 | 1,056.50 | 300,881 |
2019-09-06 | 1,013.00 | 1,055.00 | 1,013.00 | 1,052.50 | 316,847 |
2019-09-05 | 1,035.00 | 1,052.00 | 1,024.00 | 1,034.50 | 202,225 |
2019-09-04 | 1,043.00 | 1,043.00 | 1,013.00 | 1,032.00 | 166,746 |
2019-09-03 | 1,047.00 | 1,047.00 | 1,019.00 | 1,027.00 | 204,469 |
2019-09-02 | 1,028.00 | 1,045.00 | 1,028.00 | 1,038.00 | 215,552 |
2019-08-30 | 1,029.00 | 1,036.00 | 1,024.00 | 1,029.50 | 117,351 |
2019-08-29 | 1,020.00 | 1,032.00 | 1,015.00 | 1,023.50 | 66,335 |
2019-08-28 | 1,058.00 | 1,068.00 | 1,014.00 | 1,023.50 | 390,895 |
2019-08-27 | 1,052.00 | 1,061.00 | 1,036.00 | 1,054.50 | 310,967 |
2019-08-23 | 1,034.00 | 1,068.00 | 1,034.00 | 1,027.50 | 219,798 |
2019-08-22 | 1,049.00 | 1,049.00 | 1,021.00 | 1,027.50 | 430,076 |
2019-08-21 | 1,038.00 | 1,040.00 | 1,026.00 | 1,030.50 | 756,188 |
2019-08-20 | 1,049.00 | 1,049.00 | 1,023.00 | 1,027.00 | 193,176 |
2019-08-19 | 1,030.00 | 1,041.00 | 1,025.00 | 1,034.50 | 187,148 |
2019-08-16 | 1,023.00 | 1,029.00 | 1,018.00 | 1,028.00 | 166,387 |
2019-08-15 | 1,022.00 | 1,033.00 | 1,016.00 | 1,020.00 | 289,369 |
2019-08-14 | 1,053.00 | 1,053.00 | 1,024.00 | 1,026.50 | 173,691 |
2019-08-13 | 1,032.00 | 1,049.00 | 1,015.00 | 1,041.00 | 390,454 |
2019-08-12 | 1,045.00 | 1,050.00 | 1,030.00 | 1,031.00 | 255,627 |
2019-08-09 | 1,026.00 | 1,042.00 | 1,020.00 | 1,036.50 | 194,257 |
2019-08-08 | 1,038.00 | 1,054.00 | 1,013.00 | 1,032.00 | 315,962 |
2019-08-07 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.50 | 274,283 |
2019-08-06 | 1,033.00 | 1,051.00 | 1,033.00 | 1,036.00 | 283,583 |
2019-08-05 | 1,049.00 | 1,051.00 | 1,029.00 | 1,030.00 | 308,150 |
2019-08-02 | 1,067.00 | 1,072.00 | 1,050.00 | 1,068.50 | 350,885 |
2019-08-01 | 1,057.00 | 1,079.00 | 1,050.00 | 1,071.00 | 414,782 |
2019-07-31 | 1,084.00 | 1,084.00 | 1,038.00 | 1,052.00 | 676,240 |
2019-07-30 | 1,083.00 | 1,087.00 | 1,060.00 | 1,063.00 | 401,638 |
2019-07-29 | 1,088.00 | 1,093.00 | 1,077.00 | 1,078.00 | 351,497 |
2019-07-26 | 1,100.00 | 1,100.00 | 1,087.00 | 1,095.50 | 154,153 |
2019-07-25 | 1,090.00 | 1,092.00 | 1,070.00 | 1,089.50 | 383,930 |
2019-07-24 | 1,081.00 | 1,107.00 | 1,063.00 | 1,093.50 | 388,304 |
2019-07-23 | 1,085.00 | 1,085.00 | 1,067.00 | 1,075.50 | 257,471 |
2019-07-22 | 1,051.00 | 1,075.00 | 1,049.00 | 1,072.50 | 482,360 |
2019-07-19 | 1,041.00 | 1,055.00 | 1,036.00 | 1,048.50 | 374,686 |
2019-07-18 | 1,041.00 | 1,060.00 | 1,041.00 | 1,056.00 | 495,268 |
2019-07-17 | 1,054.00 | 1,062.00 | 1,044.00 | 1,048.00 | 276,138 |
2019-07-16 | 1,056.00 | 1,064.00 | 1,043.00 | 1,052.50 | 247,301 |
2019-07-15 | 1,068.00 | 1,072.00 | 1,057.00 | 1,059.50 | 318,845 |
2019-07-12 | 1,045.00 | 1,067.00 | 1,040.00 | 1,064.00 | 317,915 |
2019-07-11 | 1,033.00 | 1,041.00 | 1,021.00 | 1,040.50 | 594,058 |
2019-07-10 | 1,029.00 | 1,029.00 | 1,002.00 | 1,015.50 | 583,583 |
2019-07-09 | 1,049.00 | 1,049.00 | 1,009.00 | 1,015.00 | 615,308 |
2019-07-08 | 1,024.00 | 1,024.00 | 1,008.00 | 1,011.50 | 453,408 |
2019-07-05 | 1,045.00 | 1,045.00 | 1,013.00 | 1,016.50 | 174,978 |
2019-07-04 | 1,050.00 | 1,050.00 | 1,032.00 | 1,034.00 | 110,653 |
2019-07-03 | 1,024.00 | 1,039.00 | 1,018.00 | 1,037.50 | 182,369 |
2019-07-02 | 1,039.00 | 1,045.00 | 1,025.00 | 1,035.50 | 290,685 |
2019-07-01 | 1,039.00 | 1,042.00 | 1,026.00 | 1,034.50 | 219,432 |
2019-06-28 | 1,020.00 | 1,044.00 | 1,020.00 | 1,029.50 | 193,864 |
2019-06-27 | 1,017.00 | 1,024.00 | 1,013.00 | 1,014.50 | 314,799 |
2019-06-26 | 1,013.00 | 1,020.00 | 1,008.00 | 1,014.00 | 269,056 |
2019-06-25 | 1,022.00 | 1,022.00 | 1,009.00 | 1,017.00 | 162,183 |
2019-06-24 | 1,032.00 | 1,032.00 | 1,007.00 | 1,018.50 | 202,332 |
2019-06-21 | 1,027.00 | 1,038.00 | 1,018.00 | 1,023.00 | 188,358 |
2019-06-20 | 1,013.00 | 1,025.00 | 1,000.00 | 1,023.00 | 317,166 |
2019-06-19 | 1,027.00 | 1,037.00 | 1,010.00 | 1,013.00 | 253,624 |
2019-06-18 | 1,023.00 | 1,023.00 | 1,010.00 | 1,017.00 | 232,247 |
2019-06-17 | 1,029.00 | 1,033.00 | 1,019.00 | 1,020.00 | 187,148 |
2019-06-14 | 1,032.00 | 1,035.00 | 1,016.00 | 1,019.50 | 203,993 |
2019-06-13 | 1,015.00 | 1,030.00 | 1,010.00 | 1,029.00 | 331,759 |
2019-06-12 | 1,019.00 | 1,019.00 | 1,004.00 | 1,014.50 | 211,811 |
2019-06-11 | 1,029.00 | 1,031.00 | 1,014.00 | 1,016.50 | 218,000 |
2019-06-10 | 1,020.00 | 1,024.00 | 1,010.00 | 1,015.00 | 237,461 |
2019-06-07 | 997.00 | 1,014.00 | 996.00 | 1,012.00 | 170,074 |
2019-06-06 | 998.00 | 1,009.00 | 991.00 | 999.75 | 211,916 |
2019-06-05 | 987.50 | 1,016.00 | 976.00 | 1,002.00 | 187,680 |
2019-06-04 | 958.50 | 990.00 | 958.50 | 987.50 | 347,456 |
2019-06-03 | 983.00 | 983.00 | 960.00 | 976.75 | 222,154 |
2019-05-31 | 999.00 | 999.00 | 973.50 | 989.50 | 117,074 |
2019-05-30 | 998.50 | 998.50 | 985.50 | 989.50 | 170,042 |
2019-05-29 | 993.50 | 1,005.00 | 982.00 | 984.75 | 207,523 |
2019-05-28 | 1,008.00 | 1,008.00 | 990.00 | 996.50 | 454,646 |
2019-05-24 | 990.00 | 1,002.00 | 990.00 | 991.50 | 295,935 |
2019-05-23 | 996.50 | 999.50 | 984.00 | 991.00 | 244,922 |
2019-05-22 | 1,050.00 | 1,059.00 | 1,008.00 | 1,009.00 | 484,941 |
2019-05-21 | 1,002.00 | 1,048.00 | 1,002.00 | 1,047.00 | 478,422 |
2019-05-20 | 1,053.00 | 1,053.00 | 1,012.00 | 1,014.50 | 357,533 |
2019-05-17 | 1,053.00 | 1,056.00 | 1,042.00 | 1,044.50 | 310,051 |
2019-05-16 | 1,045.00 | 1,054.00 | 1,040.00 | 1,051.00 | 234,252 |
2019-05-15 | 1,049.00 | 1,055.00 | 1,041.00 | 1,046.50 | 239,507 |
2019-05-14 | 1,048.00 | 1,054.00 | 1,039.00 | 1,051.50 | 437,557 |
2019-05-13 | 1,055.00 | 1,055.00 | 1,032.00 | 1,040.50 | 181,450 |
2019-05-10 | 1,066.00 | 1,068.00 | 1,053.00 | 1,058.00 | 182,856 |
2019-05-09 | 1,075.00 | 1,075.00 | 1,050.00 | 1,059.50 | 273,109 |
2019-05-08 | 1,090.00 | 1,091.00 | 1,060.00 | 1,065.00 | 168,030 |
2019-05-07 | 1,110.00 | 1,110.00 | 1,069.00 | 1,079.50 | 233,736 |
2019-05-03 | 1,104.00 | 1,109.00 | 1,086.00 | 1,089.50 | 292,488 |
2019-05-02 | 1,111.00 | 1,113.00 | 1,092.00 | 1,096.00 | 392,052 |
2019-05-01 | 1,115.00 | 1,120.00 | 1,102.00 | 1,116.00 | 92,551 |
2019-04-30 | 1,092.00 | 1,130.00 | 1,092.00 | 1,111.00 | 184,718 |
2019-04-29 | 1,111.00 | 1,120.00 | 1,104.00 | 1,120.50 | 244,060 |
2019-04-26 | 1,117.00 | 1,117.00 | 1,093.00 | 1,104.00 | 262,992 |
2019-04-25 | 1,117.00 | 1,129.00 | 1,069.00 | 1,110.00 | 664,354 |
2019-04-24 | 1,122.00 | 1,146.00 | 1,120.00 | 1,146.00 | 409,446 |
2019-04-23 | 1,124.00 | 1,124.00 | 1,100.00 | 1,119.00 | 381,514 |
2019-04-18 | 1,118.00 | 1,131.00 | 1,109.00 | 1,119.00 | 165,620 |
2019-04-17 | 1,135.00 | 1,140.00 | 1,113.00 | 1,124.00 | 358,315 |
2019-04-16 | 1,120.00 | 1,128.00 | 1,110.00 | 1,127.00 | 260,706 |
2019-04-15 | 1,095.00 | 1,120.00 | 1,094.00 | 1,118.00 | 242,685 |
2019-04-12 | 1,095.00 | 1,100.00 | 1,086.00 | 1,087.50 | 379,827 |
2019-04-11 | 1,087.00 | 1,099.00 | 1,077.00 | 1,091.00 | 544,728 |
2019-04-10 | 1,081.00 | 1,088.00 | 1,064.00 | 1,070.00 | 146,606 |
2019-04-09 | 1,097.00 | 1,100.00 | 1,070.00 | 1,075.50 | 304,453 |
2019-04-08 | 1,098.00 | 1,107.00 | 1,080.00 | 1,098.00 | 412,470 |
2019-04-05 | 1,109.00 | 1,114.00 | 1,082.00 | 1,088.00 | 344,475 |
2019-04-04 | 1,111.00 | 1,119.00 | 1,096.00 | 1,115.50 | 375,897 |
2019-04-03 | 1,081.00 | 1,112.00 | 1,081.00 | 1,101.00 | 384,898 |
2019-04-02 | 1,090.00 | 1,090.00 | 1,054.00 | 1,072.50 | 563,659 |
2019-04-01 | 1,078.00 | 1,089.00 | 1,070.00 | 1,076.00 | 292,205 |
2019-03-29 | 1,082.00 | 1,082.00 | 1,056.50 | 1,063.50 | 351,787 |
2019-03-28 | 1,077.00 | 1,085.00 | 1,060.50 | 1,071.75 | 599,893 |