Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-10-30 | 849.20 | 849.40 | 848.80 | 849.10 | 5,610,905 |
2019-10-29 | 849.60 | 849.60 | 848.80 | 849.20 | 3,584,621 |
2019-10-28 | 848.80 | 849.40 | 848.80 | 849.20 | 758,386 |
2019-10-25 | 848.80 | 849.40 | 848.80 | 848.90 | 6,453,211 |
2019-10-24 | 848.80 | 849.00 | 848.80 | 848.90 | 4,667,925 |
2019-10-23 | 848.80 | 849.40 | 848.80 | 848.90 | 1,898,845 |
2019-10-22 | 849.00 | 849.60 | 848.80 | 848.90 | 1,428,444 |
2019-10-21 | 848.80 | 849.60 | 848.60 | 848.70 | 1,727,016 |
2019-10-18 | 848.60 | 849.20 | 848.60 | 848.90 | 3,025,889 |
2019-10-17 | 847.60 | 849.60 | 847.40 | 848.90 | 3,013,911 |
2019-10-16 | 847.20 | 848.20 | 847.20 | 847.90 | 1,513,860 |
2019-10-15 | 848.80 | 864.80 | 847.20 | 847.70 | 1,379,902 |
2019-10-14 | 848.60 | 848.60 | 847.00 | 847.70 | 1,340,474 |
2019-10-11 | 847.00 | 848.80 | 847.00 | 848.30 | 1,841,963 |
2019-10-10 | 847.20 | 848.60 | 847.00 | 847.30 | 880,513 |
2019-10-09 | 846.80 | 847.80 | 846.20 | 847.30 | 1,740,819 |
2019-10-08 | 847.20 | 847.80 | 845.80 | 846.30 | 1,213,705 |
2019-10-07 | 846.00 | 846.80 | 846.00 | 846.60 | 551,465 |
2019-10-04 | 846.20 | 847.00 | 846.00 | 846.10 | 965,754 |
2019-10-03 | 846.20 | 846.40 | 845.40 | 845.90 | 959,995 |
2019-10-02 | 845.80 | 847.80 | 845.40 | 846.30 | 1,009,604 |
2019-10-01 | 846.20 | 850.40 | 846.00 | 846.30 | 2,036,527 |
2019-09-30 | 845.40 | 847.00 | 845.40 | 846.40 | 1,777,323 |
2019-09-27 | 845.60 | 846.20 | 845.20 | 845.60 | 967,682 |
2019-09-26 | 846.00 | 846.60 | 845.20 | 845.50 | 3,468,977 |
2019-09-25 | 845.00 | 846.20 | 845.00 | 845.40 | 3,578,355 |
2019-09-24 | 846.00 | 847.00 | 845.40 | 846.20 | 3,336,214 |
2019-09-23 | 846.00 | 847.00 | 845.00 | 845.30 | 1,575,675 |
2019-09-20 | 844.80 | 846.40 | 844.80 | 845.80 | 4,681,972 |
2019-09-19 | 844.20 | 845.80 | 844.00 | 845.10 | 2,184,640 |
2019-09-18 | 842.60 | 846.60 | 841.80 | 844.40 | 2,589,326 |
2019-09-17 | 843.00 | 843.60 | 842.20 | 843.40 | 1,765,828 |
2019-09-16 | 841.60 | 844.20 | 840.20 | 843.60 | 2,008,311 |
2019-09-13 | 843.00 | 843.00 | 841.00 | 842.20 | 850,198 |
2019-09-12 | 840.20 | 843.40 | 840.20 | 842.60 | 1,862,326 |
2019-09-11 | 840.20 | 842.00 | 840.00 | 840.40 | 3,325,342 |
2019-09-10 | 839.80 | 841.80 | 839.80 | 840.10 | 2,726,708 |
2019-09-09 | 840.80 | 842.00 | 839.80 | 840.30 | 1,635,680 |
2019-09-06 | 840.80 | 842.00 | 840.40 | 841.50 | 1,256,712 |
2019-09-05 | 840.80 | 844.40 | 840.40 | 841.40 | 1,421,959 |
2019-09-04 | 839.40 | 842.00 | 839.40 | 841.40 | 2,294,339 |
2019-09-03 | 840.00 | 840.80 | 839.20 | 839.50 | 5,100,604 |
2019-09-02 | 840.60 | 844.80 | 840.00 | 840.80 | 1,183,768 |
2019-08-30 | 839.80 | 841.20 | 839.80 | 840.30 | 1,570,378 |
2019-08-29 | 839.60 | 841.00 | 839.60 | 840.10 | 1,593,167 |
2019-08-28 | 840.20 | 841.00 | 839.00 | 840.10 | 6,857,411 |
2019-08-27 | 840.60 | 842.00 | 840.40 | 840.50 | 5,174,156 |
2019-08-23 | 841.00 | 842.80 | 840.40 | 841.30 | 2,070,715 |
2019-08-22 | 840.00 | 841.80 | 840.00 | 841.30 | 5,163,295 |
2019-08-21 | 840.40 | 841.40 | 838.60 | 840.50 | 10,897,038 |
2019-08-20 | 845.00 | 848.20 | 840.20 | 841.30 | 25,835,330 |
2019-08-19 | 568.20 | 865.80 | 565.20 | 848.80 | 7,761,952 |
2019-08-16 | 570.60 | 570.60 | 557.60 | 563.20 | 411,495 |
2019-08-15 | 562.80 | 569.00 | 557.20 | 559.70 | 582,249 |
2019-08-14 | 585.80 | 585.80 | 563.40 | 564.70 | 674,528 |
2019-08-13 | 568.80 | 582.60 | 568.60 | 580.50 | 998,915 |
2019-08-12 | 577.80 | 582.60 | 566.40 | 573.60 | 698,371 |
2019-08-09 | 578.40 | 578.40 | 567.20 | 570.00 | 776,315 |
2019-08-08 | 581.20 | 581.40 | 565.40 | 575.20 | 1,006,467 |
2019-08-07 | 601.60 | 603.00 | 593.40 | 595.50 | 864,091 |
2019-08-06 | 598.60 | 609.80 | 598.60 | 600.80 | 695,631 |
2019-08-05 | 612.00 | 612.00 | 600.20 | 601.70 | 625,547 |
2019-08-02 | 628.20 | 628.20 | 615.20 | 616.60 | 657,885 |
2019-08-01 | 627.60 | 636.60 | 627.60 | 631.40 | 580,011 |
2019-07-31 | 624.80 | 635.40 | 623.00 | 627.80 | 842,547 |
2019-07-30 | 640.40 | 640.40 | 624.00 | 626.50 | 713,406 |
2019-07-29 | 636.00 | 638.80 | 627.60 | 636.70 | 630,971 |
2019-07-26 | 631.20 | 634.80 | 628.20 | 631.90 | 463,224 |
2019-07-25 | 641.40 | 646.00 | 625.20 | 628.00 | 887,963 |
2019-07-24 | 648.80 | 649.40 | 631.20 | 640.00 | 798,530 |
2019-07-23 | 653.20 | 653.80 | 644.40 | 648.60 | 484,904 |
2019-07-22 | 658.40 | 663.00 | 643.00 | 647.10 | 906,263 |
2019-07-19 | 658.20 | 663.60 | 654.40 | 662.00 | 1,646,723 |
2019-07-18 | 643.60 | 667.80 | 643.60 | 654.70 | 2,570,657 |
2019-07-17 | 638.40 | 652.00 | 638.40 | 646.30 | 1,104,208 |
2019-07-16 | 642.60 | 643.60 | 636.00 | 643.10 | 1,671,145 |
2019-07-15 | 630.60 | 646.00 | 630.60 | 640.20 | 1,262,612 |
2019-07-12 | 619.60 | 631.00 | 617.40 | 629.10 | 820,872 |
2019-07-11 | 619.80 | 621.60 | 615.00 | 618.80 | 715,773 |
2019-07-10 | 622.60 | 623.40 | 613.80 | 614.70 | 732,161 |
2019-07-09 | 620.00 | 624.00 | 616.00 | 619.20 | 1,385,611 |
2019-07-08 | 618.00 | 624.40 | 615.80 | 618.80 | 907,557 |
2019-07-05 | 630.80 | 631.60 | 617.00 | 620.00 | 1,069,463 |
2019-07-04 | 622.80 | 630.80 | 622.80 | 628.50 | 779,702 |
2019-07-03 | 619.60 | 627.20 | 616.80 | 625.40 | 972,422 |
2019-07-02 | 623.00 | 628.40 | 612.40 | 616.10 | 1,649,097 |
2019-07-01 | 624.20 | 630.40 | 619.40 | 623.30 | 1,398,288 |
2019-06-28 | 611.80 | 625.80 | 611.80 | 617.60 | 3,020,783 |
2019-06-27 | 575.80 | 617.00 | 575.80 | 613.60 | 2,607,775 |
2019-06-26 | 582.80 | 584.60 | 580.00 | 580.30 | 1,060,654 |
2019-06-25 | 582.00 | 587.40 | 576.80 | 581.90 | 2,306,861 |
2019-06-24 | 586.80 | 592.60 | 578.40 | 585.90 | 1,616,834 |
2019-06-21 | 599.20 | 602.20 | 592.80 | 600.50 | 731,143 |
2019-06-20 | 612.40 | 612.40 | 598.40 | 600.50 | 1,154,744 |
2019-06-19 | 602.20 | 613.60 | 598.20 | 610.10 | 1,434,904 |
2019-06-18 | 606.40 | 610.20 | 603.20 | 604.60 | 1,176,222 |
2019-06-17 | 609.40 | 615.60 | 602.00 | 608.10 | 811,345 |
2019-06-14 | 610.00 | 614.20 | 598.40 | 607.20 | 1,638,334 |
2019-06-13 | 650.40 | 651.00 | 602.20 | 611.30 | 1,417,103 |
2019-06-12 | 652.00 | 655.80 | 650.80 | 653.50 | 760,078 |
2019-06-11 | 658.40 | 658.40 | 644.80 | 652.70 | 625,617 |
2019-06-10 | 659.00 | 659.40 | 654.80 | 654.90 | 371,213 |
2019-06-07 | 652.00 | 656.20 | 648.00 | 654.40 | 930,885 |
2019-06-06 | 647.80 | 655.40 | 647.80 | 651.10 | 664,415 |
2019-06-05 | 640.40 | 652.80 | 640.40 | 646.60 | 677,683 |
2019-06-04 | 631.20 | 644.80 | 627.20 | 642.40 | 1,551,537 |
2019-06-03 | 639.80 | 639.80 | 627.00 | 631.90 | 644,366 |
2019-05-31 | 638.00 | 642.00 | 629.20 | 636.90 | 308,269 |
2019-05-30 | 629.40 | 638.80 | 627.40 | 636.90 | 463,393 |
2019-05-29 | 631.80 | 632.80 | 623.40 | 632.00 | 613,284 |
2019-05-28 | 635.40 | 637.40 | 628.20 | 635.80 | 813,421 |
2019-05-24 | 631.40 | 636.80 | 629.40 | 637.00 | 439,742 |
2019-05-23 | 626.20 | 636.80 | 625.60 | 631.50 | 703,678 |
2019-05-22 | 636.00 | 636.00 | 630.60 | 633.30 | 961,529 |
2019-05-21 | 625.00 | 635.00 | 623.60 | 633.40 | 585,612 |
2019-05-20 | 633.00 | 633.00 | 615.40 | 623.90 | 950,111 |
2019-05-17 | 628.00 | 633.00 | 620.60 | 621.80 | 595,766 |
2019-05-16 | 628.00 | 632.60 | 623.40 | 626.50 | 838,983 |
2019-05-15 | 615.00 | 629.40 | 615.00 | 624.60 | 1,194,055 |
2019-05-14 | 600.00 | 612.40 | 599.20 | 610.50 | 2,624,028 |
2019-05-13 | 602.80 | 603.00 | 596.80 | 600.50 | 1,296,986 |
2019-05-10 | 605.40 | 605.40 | 597.60 | 600.40 | 1,288,402 |
2019-05-09 | 612.40 | 614.80 | 599.80 | 600.00 | 2,211,774 |
2019-05-08 | 618.20 | 619.40 | 607.60 | 609.80 | 857,712 |
2019-05-07 | 611.20 | 620.00 | 610.20 | 615.30 | 1,040,718 |
2019-05-03 | 616.20 | 617.60 | 608.80 | 610.20 | 1,120,224 |
2019-05-02 | 616.60 | 616.60 | 608.00 | 612.10 | 1,650,715 |
2019-05-01 | 645.80 | 645.80 | 604.60 | 615.80 | 1,404,500 |
2019-04-30 | 690.60 | 690.60 | 634.60 | 640.00 | 2,295,366 |
2019-04-29 | 702.00 | 705.60 | 690.20 | 693.60 | 1,031,083 |
2019-04-26 | 685.20 | 704.40 | 684.60 | 703.10 | 998,423 |
2019-04-25 | 675.60 | 688.60 | 669.60 | 684.50 | 1,023,793 |
2019-04-24 | 672.00 | 679.20 | 669.00 | 674.10 | 849,417 |
2019-04-23 | 659.80 | 675.20 | 653.60 | 674.90 | 772,031 |
2019-04-18 | 656.00 | 664.60 | 656.00 | 663.40 | 438,445 |
2019-04-17 | 657.00 | 659.80 | 649.60 | 658.90 | 842,783 |
2019-04-16 | 662.20 | 666.00 | 658.20 | 659.80 | 1,002,602 |
2019-04-15 | 662.20 | 665.20 | 659.20 | 662.90 | 679,789 |
2019-04-12 | 664.40 | 666.00 | 660.20 | 663.40 | 485,290 |
2019-04-11 | 662.60 | 669.60 | 658.00 | 663.40 | 489,495 |
2019-04-10 | 666.00 | 668.80 | 659.60 | 660.90 | 972,764 |
2019-04-09 | 660.60 | 662.20 | 653.80 | 657.70 | 780,460 |
2019-04-08 | 665.00 | 667.80 | 657.20 | 657.30 | 762,429 |
2019-04-05 | 672.20 | 672.20 | 662.60 | 666.30 | 546,848 |
2019-04-04 | 668.80 | 672.80 | 665.00 | 669.10 | 609,116 |
2019-04-03 | 662.20 | 672.20 | 661.80 | 668.90 | 1,282,785 |
2019-04-02 | 666.80 | 666.80 | 653.40 | 658.70 | 596,875 |
2019-04-01 | 668.00 | 671.20 | 660.00 | 665.60 | 644,613 |
2019-03-29 | 665.00 | 668.60 | 659.40 | 663.80 | 1,007,972 |
2019-03-28 | 662.40 | 665.60 | 659.40 | 662.50 | 1,037,369 |