Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
31 Jan 2020 |
1147.00 |
1234.65 |
1147.00 |
1212.00 |
1136.20 |
235594 |
30 Jan 2020 |
1130.00 |
1164.00 |
1116.30 |
1136.20 |
1118.60 |
304908 |
29 Jan 2020 |
1070.00 |
1130.35 |
1064.00 |
1118.60 |
1048.55 |
249600 |
28 Jan 2020 |
1008.10 |
1060.00 |
1008.10 |
1048.55 |
1007.65 |
135842 |
27 Jan 2020 |
1004.00 |
1016.65 |
994.50 |
1007.65 |
1002.70 |
34442 |
24 Jan 2020 |
996.05 |
1012.50 |
992.65 |
1002.70 |
995.20 |
34279 |
23 Jan 2020 |
1000.05 |
1000.05 |
989.50 |
995.20 |
996.00 |
29061 |
22 Jan 2020 |
985.10 |
1005.35 |
985.10 |
996.00 |
982.70 |
51516 |
21 Jan 2020 |
995.90 |
995.90 |
978.50 |
982.70 |
992.75 |
35562 |
20 Jan 2020 |
1027.90 |
1028.95 |
987.45 |
992.75 |
1021.70 |
76137 |
17 Jan 2020 |
1010.95 |
1025.20 |
1010.95 |
1021.70 |
1003.30 |
111570 |
16 Jan 2020 |
991.00 |
1008.00 |
985.35 |
1003.30 |
985.50 |
106871 |
15 Jan 2020 |
980.10 |
996.10 |
973.10 |
985.50 |
974.70 |
127291 |
14 Jan 2020 |
945.00 |
984.00 |
942.45 |
974.70 |
938.90 |
191040 |
13 Jan 2020 |
919.00 |
942.20 |
916.85 |
938.90 |
916.40 |
46144 |
10 Jan 2020 |
913.70 |
928.00 |
909.00 |
916.40 |
913.70 |
38388 |
09 Jan 2020 |
916.95 |
920.75 |
910.35 |
913.70 |
895.80 |
35335 |
08 Jan 2020 |
895.00 |
901.50 |
887.40 |
895.80 |
907.05 |
42746 |
07 Jan 2020 |
901.90 |
921.30 |
898.50 |
907.05 |
894.10 |
48022 |
06 Jan 2020 |
929.15 |
929.15 |
890.05 |
894.10 |
931.20 |
68148 |
03 Jan 2020 |
928.00 |
943.30 |
928.00 |
931.20 |
930.15 |
60285 |
02 Jan 2020 |
944.00 |
944.00 |
928.00 |
930.15 |
944.00 |
53401 |
01 Jan 2020 |
943.45 |
953.80 |
934.90 |
944.00 |
934.00 |
110599 |
31 Dec 2019 |
935.00 |
954.80 |
922.35 |
934.00 |
926.90 |
287007 |
30 Dec 2019 |
889.80 |
937.55 |
884.00 |
926.90 |
880.85 |
218814 |
27 Dec 2019 |
884.75 |
885.35 |
877.10 |
880.85 |
877.00 |
32898 |
26 Dec 2019 |
888.75 |
888.75 |
875.10 |
877.00 |
887.45 |
35015 |
24 Dec 2019 |
886.90 |
899.90 |
875.80 |
887.45 |
864.50 |
173804 |
23 Dec 2019 |
866.00 |
870.60 |
861.40 |
864.50 |
866.95 |
16701 |
20 Dec 2019 |
875.95 |
875.95 |
866.00 |
866.95 |
869.75 |
17129 |
19 Dec 2019 |
874.00 |
876.45 |
866.65 |
869.75 |
874.40 |
20230 |
18 Dec 2019 |
886.00 |
888.20 |
873.00 |
874.40 |
885.80 |
28425 |
17 Dec 2019 |
891.00 |
898.60 |
883.05 |
885.80 |
886.95 |
41016 |
16 Dec 2019 |
894.70 |
894.70 |
882.90 |
886.95 |
890.45 |
31642 |
13 Dec 2019 |
877.50 |
903.00 |
870.00 |
890.45 |
871.00 |
104113 |
12 Dec 2019 |
869.90 |
878.55 |
861.90 |
871.00 |
864.60 |
32121 |
10 Dec 2019 |
870.00 |
870.75 |
855.70 |
861.75 |
867.75 |
44451 |
09 Dec 2019 |
879.90 |
879.90 |
864.25 |
867.75 |
871.85 |
30017 |
06 Dec 2019 |
876.00 |
879.80 |
869.00 |
871.85 |
875.45 |
28061 |
05 Dec 2019 |
881.45 |
888.80 |
872.05 |
875.45 |
874.95 |
43374 |
04 Dec 2019 |
875.60 |
884.90 |
862.35 |
874.95 |
875.60 |
69532 |
03 Dec 2019 |
889.00 |
889.00 |
871.00 |
875.60 |
881.05 |
45127 |
02 Dec 2019 |
898.10 |
903.35 |
878.70 |
881.05 |
897.10 |
64809 |
29 Nov 2019 |
883.00 |
919.00 |
878.00 |
897.10 |
882.20 |
155630 |
28 Nov 2019 |
887.95 |
888.05 |
878.15 |
882.20 |
883.15 |
32490 |
27 Nov 2019 |
876.10 |
890.80 |
876.10 |
883.15 |
878.80 |
55260 |
26 Nov 2019 |
888.00 |
895.00 |
875.00 |
878.80 |
881.90 |
76531 |
25 Nov 2019 |
878.00 |
889.70 |
873.80 |
881.90 |
875.80 |
51047 |
22 Nov 2019 |
889.00 |
889.00 |
872.95 |
875.80 |
884.60 |
64811 |
21 Nov 2019 |
896.00 |
905.70 |
880.55 |
884.60 |
895.25 |
121565 |
20 Nov 2019 |
911.00 |
916.90 |
890.00 |
895.25 |
902.25 |
125309 |
19 Nov 2019 |
921.55 |
924.55 |
900.10 |
902.25 |
921.55 |
101401 |
18 Nov 2019 |
937.00 |
937.85 |
916.10 |
921.55 |
927.30 |
112585 |
15 Nov 2019 |
919.00 |
940.00 |
902.40 |
927.30 |
906.85 |
313578 |
14 Nov 2019 |
915.00 |
946.50 |
896.65 |
906.85 |
931.80 |
307131 |
13 Nov 2019 |
950.00 |
981.35 |
903.65 |
931.80 |
932.80 |
624825 |
11 Nov 2019 |
885.95 |
943.55 |
884.10 |
932.80 |
877.25 |
469598 |
08 Nov 2019 |
880.00 |
891.00 |
874.00 |
877.25 |
881.25 |
81972 |
07 Nov 2019 |
890.00 |
891.50 |
880.00 |
881.25 |
883.95 |
64800 |
06 Nov 2019 |
884.20 |
894.70 |
880.00 |
883.95 |
881.70 |
96094 |
05 Nov 2019 |
884.00 |
907.00 |
871.25 |
881.70 |
883.45 |
199672 |
04 Nov 2019 |
892.00 |
898.55 |
881.05 |
883.45 |
890.30 |
80451 |
01 Nov 2019 |
887.00 |
908.25 |
884.25 |
890.30 |
882.20 |
148198 |
31 Oct 2019 |
899.80 |
907.85 |
877.00 |
882.20 |
890.40 |
211207 |
30 Oct 2019 |
882.00 |
919.90 |
880.00 |
890.40 |
883.45 |
345067 |
29 Oct 2019 |
910.00 |
910.00 |
878.50 |
883.45 |
907.50 |
228899 |