Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 764.54 | 795.65 | 764.08 | 781.95 | 696,197 | +5.34(+0.69%) |
Aug 29, 2019 | 783.58 | 793.09 | 769.88 | 776.61 | 684,850 | -38.06(-4.67%) |
Aug 28, 2019 | 830.46 | 842.53 | 809.80 | 814.68 | 605,625 | -7.20(-0.88%) |
Aug 27, 2019 | 800.29 | 831.86 | 795.88 | 821.87 | 801,526 | +4.41(+0.54%) |
Aug 26, 2019 | 826.75 | 841.60 | 816.54 | 817.46 | 748,602 | -35.05(-4.11%) |
Aug 23, 2019 | 797.27 | 861.80 | 776.15 | 852.51 | 1,452,014 | +71.49(+9.15%) |
Aug 22, 2019 | 769.65 | 799.13 | 763.85 | 781.02 | 665,879 | +7.89(+1.02%) |
Aug 21, 2019 | 772.90 | 781.49 | 765.94 | 773.13 | 513,253 | -20.66(-2.60%) |
Aug 20, 2019 | 782.18 | 794.49 | 773.83 | 793.79 | 490,826 | +15.55(+2.00%) |
Aug 19, 2019 | 779.63 | 788.45 | 771.04 | 778.24 | 506,677 | -36.67(-4.50%) |
Aug 16, 2019 | 834.18 | 834.18 | 808.41 | 814.91 | 604,854 | -40.39(-4.72%) |
Aug 15, 2019 | 847.64 | 874.79 | 840.91 | 855.30 | 829,480 | +2.79(+0.33%) |
Aug 14, 2019 | 819.78 | 856.46 | 812.36 | 852.51 | 1,395,644 | +70.79(+9.06%) |
Aug 13, 2019 | 838.35 | 841.84 | 764.78 | 781.72 | 1,158,241 | -55.01(-6.57%) |
Aug 12, 2019 | 823.96 | 848.10 | 816.54 | 836.73 | 983,437 | +27.62(+3.41%) |
Aug 09, 2019 | 798.43 | 827.39 | 790.08 | 809.11 | 1,009,425 | +22.28(+2.83%) |
Aug 08, 2019 | 829.07 | 837.42 | 785.90 | 786.83 | 810,264 | -56.40(-6.69%) |
Aug 07, 2019 | 882.45 | 902.18 | 837.66 | 843.23 | 1,389,738 | -11.14(-1.30%) |
Aug 06, 2019 | 867.60 | 887.56 | 846.71 | 854.37 | 1,109,197 | -38.06(-4.27%) |
Aug 05, 2019 | 856.69 | 911.93 | 856.69 | 892.43 | 1,700,147 | +85.18(+10.55%) |
Aug 02, 2019 | 789.15 | 820.25 | 786.36 | 807.25 | 1,398,538 | +35.74(+4.63%) |
Aug 01, 2019 | 756.42 | 783.35 | 714.64 | 771.51 | 1,760,894 | +11.61(+1.53%) |
Jul 31, 2019 | 724.16 | 780.56 | 722.77 | 759.90 | 983,090 | +30.40(+4.17%) |
Jul 30, 2019 | 736.69 | 738.32 | 721.37 | 729.50 | 406,547 | +9.52(+1.32%) |
Jul 29, 2019 | 714.64 | 733.67 | 714.41 | 719.98 | 516,917 | +6.73(+0.94%) |
Jul 26, 2019 | 721.84 | 722.61 | 710.00 | 713.25 | 494,471 | -22.05(-3.00%) |
Jul 25, 2019 | 722.07 | 739.48 | 722.07 | 735.30 | 631,928 | +20.42(+2.86%) |
Jul 24, 2019 | 738.55 | 738.78 | 714.88 | 714.88 | 513,040 | -15.55(-2.13%) |
Jul 23, 2019 | 732.28 | 747.37 | 730.19 | 730.43 | 486,615 | -13.93(-1.87%) |
Jul 22, 2019 | 756.89 | 757.35 | 739.71 | 744.35 | 522,451 | -18.34(-2.40%) |
Jul 19, 2019 | 730.19 | 764.90 | 729.96 | 762.69 | 590,278 | +25.53(+3.46%) |
Jul 18, 2019 | 759.21 | 766.40 | 741.80 | 737.16 | 646,629 | -10.68(-1.43%) |
Jul 17, 2019 | 736.69 | 748.07 | 733.44 | 747.83 | 444,030 | +10.68(+1.45%) |
Jul 16, 2019 | 729.03 | 743.89 | 726.71 | 737.16 | 375,486 | +11.14(+1.53%) |
Jul 15, 2019 | 727.41 | 733.91 | 725.32 | 726.02 | 278,739 | -6.73(-0.92%) |
Jul 12, 2019 | 743.19 | 745.28 | 732.51 | 732.75 | 332,788 | -12.30(-1.65%) |
Jul 11, 2019 | 739.94 | 752.48 | 734.84 | 745.05 | 491,756 | +1.86(+0.25%) |
Jul 10, 2019 | 752.48 | 756.42 | 736.92 | 743.19 | 613,754 | -22.28(-2.91%) |
Jul 09, 2019 | 788.92 | 790.77 | 763.15 | 765.47 | 368,082 | -12.30(-1.58%) |
Jul 08, 2019 | 776.15 | 786.83 | 775.45 | 777.77 | 425,412 | +16.48(+2.16%) |
Jul 05, 2019 | 771.97 | 781.02 | 757.35 | 761.30 | 553,902 | +4.41(+0.58%) |
Jul 03, 2019 | 768.49 | 770.58 | 756.65 | 756.89 | 335,782 | -16.94(-2.19%) |
Jul 02, 2019 | 784.04 | 790.31 | 773.60 | 773.83 | 388,131 | -13.46(-1.71%) |
Jul 01, 2019 | 768.96 | 794.02 | 765.71 | 787.29 | 587,200 | -28.55(-3.50%) |
Jun 28, 2019 | 812.36 | 824.20 | 809.89 | 815.84 | 425,812 | -2.78(-0.34%) |
Jun 27, 2019 | 818.62 | 824.89 | 812.36 | 818.62 | 455,291 | -8.82(-1.07%) |
Jun 26, 2019 | 821.41 | 831.16 | 806.32 | 827.45 | 528,767 | -10.68(-1.27%) |
Jun 25, 2019 | 799.36 | 842.30 | 798.20 | 838.12 | 873,791 | +40.25(+5.04%) |
Jun 24, 2019 | 793.49 | 798.79 | 790.50 | 797.87 | 271,165 | +1.15(+0.14%) |
Jun 21, 2019 | 797.18 | 802.40 | 782.43 | 796.72 | 494,416 | +2.77(+0.35%) |
Jun 20, 2019 | 782.20 | 811.93 | 781.74 | 793.95 | 537,576 | -21.66(-2.66%) |
Jun 19, 2019 | 820.92 | 836.36 | 810.32 | 815.62 | 481,183 | -9.91(-1.20%) |
Jun 18, 2019 | 831.98 | 838.66 | 806.63 | 825.53 | 720,790 | -32.96(-3.84%) |
Jun 17, 2019 | 873.23 | 875.31 | 855.03 | 858.48 | 379,497 | -20.05(-2.28%) |
Jun 14, 2019 | 881.07 | 888.21 | 871.62 | 878.53 | 381,996 | +12.21(+1.41%) |
Jun 13, 2019 | 871.39 | 876.46 | 860.33 | 866.32 | 462,976 | -14.98(-1.70%) |
Jun 12, 2019 | 874.16 | 886.37 | 868.86 | 881.30 | 472,210 | +15.21(+1.76%) |
Jun 11, 2019 | 843.27 | 875.77 | 837.97 | 866.09 | 612,390 | -4.38(-0.50%) |
Jun 10, 2019 | 883.14 | 883.84 | 844.42 | 870.47 | 569,874 | -31.57(-3.50%) |
Jun 07, 2019 | 942.14 | 945.14 | 889.60 | 902.04 | 661,522 | -54.39(-5.69%) |
Jun 06, 2019 | 975.56 | 987.77 | 949.52 | 956.43 | 556,499 | -22.82(-2.33%) |
Jun 05, 2019 | 973.02 | 1011 | 971.87 | 979.25 | 613,108 | -22.81(-2.28%) |
Jun 04, 2019 | 1057 | 1069 | 999.99 | 1002 | 667,800 | -87.81(-8.06%) |