Date
stringlengths 10
10
| Close/Last
stringlengths 7
7
| Volume
stringlengths 1
6
| Open
stringlengths 7
7
| High
stringlengths 7
7
| Low
stringlengths 7
7
|
|---|---|---|---|---|---|
02/10/2020 | 1579.50 | 186247 | 1575.80 | 1580.50 | 1571.50 |
02/07/2020 | 1568.60 | 431 | 1564.90 | 1571.90 | 1560.50 |
02/06/2020 | 1570.00 | 221612 | 1560.00 | 1571.90 | 1556.00 |
02/05/2020 | 1562.80 | 297418 | 1556.10 | 1566.20 | 1551.10 |
02/04/2020 | 1555.50 | 328192 | 1581.50 | 1584.50 | 1552.80 |
02/03/2020 | 1582.40 | 303458 | 1597.80 | 1598.50 | 1573.20 |
01/31/2020 | 1582.90 | 1095 | 1573.40 | 1589.00 | 1570.00 |
01/30/2020 | 1589.20 | 371286 | 1582.40 | 1590.70 | 1576.80 |
01/29/2020 | 1576.00 | 225389 | 1572.00 | 1583.00 | 1567.90 |
01/28/2020 | 1575.80 | 191039 | 1587.10 | 1588.50 | 1570.40 |
01/27/2020 | 1583.70 | 134423 | 1586.10 | 1594.70 | 1581.60 |
01/24/2020 | 1571.10 | 38 | 1556.30 | 1570.30 | 1556.30 |
01/23/2020 | 1571.60 | 65319 | 1564.70 | 1573.70 | 1557.50 |
01/22/2020 | 1556.70 | 276521 | 1557.00 | 1558.90 | 1555.20 |
01/21/2020 | 1556.40 | 45 | 1564.20 | 1566.20 | 1551.00 |
01/17/2020 | 1558.80 | 108 | 1554.10 | 1558.00 | 1553.60 |
01/16/2020 | 1550.50 | 253076 | 1556.60 | 1558.20 | 1548.00 |
01/15/2020 | 1554.00 | 297777 | 1546.80 | 1558.80 | 1546.50 |
01/14/2020 | 1544.60 | 323782 | 1548.60 | 1549.50 | 1536.40 |
01/13/2020 | 1550.60 | 296619 | 1563.00 | 1563.10 | 1547.00 |
01/10/2020 | 1557.50 | 16 | 1551.20 | 1558.80 | 1545.40 |
01/09/2020 | 1554.30 | 354523 | 1557.70 | 1562.40 | 1541.00 |
01/08/2020 | 1560.20 | 787217 | 1556.70 | 1563.80 | 1556.50 |
01/07/2020 | 1574.30 | 418145 | 1567.40 | 1579.20 | 1557.00 |
01/06/2020 | 1568.80 | 539023 | 1562.70 | 1590.90 | 1562.30 |
01/03/2020 | 1549.20 | 107 | 1530.10 | 1552.70 | 1530.10 |
01/02/2020 | 1528.10 | 257867 | 1521.00 | 1534.00 | 1519.70 |
12/31/2019 | 1519.50 | 301 | 1513.80 | 1523.40 | 1513.80 |
12/30/2019 | 1518.60 | 169813 | 1515.90 | 1519.10 | 1513.50 |
12/27/2019 | 1518.10 | 194736 | 1516.50 | 1519.90 | 1512.10 |
12/26/2019 | 1514.40 | 213592 | 1503.90 | 1517.40 | 1502.10 |
12/24/2019 | 1499.10 | 52 | 1488.70 | 1498.60 | 1488.70 |
12/23/2019 | 1488.70 | 155802 | 1482.40 | 1490.10 | 1481.20 |
12/20/2019 | 1474.70 | 118 | 1476.70 | 1478.10 | 1475.30 |
12/19/2019 | 1478.20 | 319 | 1475.90 | 1478.90 | 1473.30 |
12/18/2019 | 1478.70 | 190975 | 1480.40 | 1483.60 | 1474.30 |
12/17/2019 | 1480.60 | 167359 | 1480.60 | 1484.90 | 1478.40 |
12/16/2019 | 1480.50 | 160416 | 1480.00 | 1484.50 | 1477.40 |
12/13/2019 | 1475.60 | 468 | 1463.10 | 1475.90 | 1463.10 |
12/12/2019 | 1472.30 | 396657 | 1469.50 | 1474.90 | 1468.20 |
12/11/2019 | 1475.00 | 247053 | 1479.10 | 1479.90 | 1478.70 |
12/10/2019 | 1462.60 | 367 | 1460.70 | 1467.20 | 1460.70 |
12/09/2019 | 1464.90 | 163682 | 1464.10 | 1469.80 | 1463.00 |
12/06/2019 | 1459.10 | 899 | 1475.00 | 1476.00 | 1458.20 |
12/05/2019 | 1483.10 | 231844 | 1480.00 | 1485.70 | 1478.00 |
12/04/2019 | 1480.20 | 311909 | 1483.20 | 1489.90 | 1476.70 |
12/03/2019 | 1478.20 | 1460 | 1461.60 | 1480.40 | 1459.50 |
12/02/2019 | 1469.20 | 304242 | 1470.30 | 1471.70 | 1459.80 |
11/29/2019 | 1472.70 | 259290 | 1461.70 | 1472.90 | 1459.10 |
11/27/2019 | 1453.40 | 88164 | 1461.10 | 1461.90 | 1452.00 |
11/26/2019 | 1467.40 | 271754 | 1461.30 | 1470.00 | 1456.60 |
11/25/2019 | 1463.80 | 121238 | 1467.50 | 1468.90 | 1460.70 |
11/22/2019 | 1468.80 | 77902 | 1470.90 | 1480.30 | 1468.10 |
11/21/2019 | 1470.50 | 73979 | 1481.30 | 1482.70 | 1469.40 |
11/20/2019 | 1470.00 | 31 | 1472.60 | 1474.50 | 1467.30 |
11/19/2019 | 1473.30 | 18 | 1467.70 | 1474.30 | 1467.70 |
11/18/2019 | 1471.90 | 325033 | 1467.80 | 1474.40 | 1456.60 |
11/15/2019 | 1467.30 | 13 | 1469.10 | 1469.10 | 1469.10 |
11/14/2019 | 1473.40 | 312108 | 1464.00 | 1475.50 | 1461.70 |