Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 644.84 | 673.53 | 633.44 | 670.82 | 334,843 | +47.63(+7.64%) |
Oct 30, 2019 | 609.19 | 623.20 | 571.51 | 623.20 | 409,356 | +23.67(+3.95%) |
Oct 29, 2019 | 565.91 | 615.27 | 562.72 | 599.53 | 285,554 | +17.87(+3.07%) |
Oct 28, 2019 | 596.82 | 603.88 | 572.96 | 581.66 | 311,329 | -40.38(-6.49%) |
Oct 25, 2019 | 641.16 | 649.96 | 591.90 | 622.04 | 443,487 | +23.67(+3.96%) |
Oct 24, 2019 | 566.30 | 601.07 | 562.82 | 598.37 | 299,087 | +41.06(+7.37%) |
Oct 23, 2019 | 548.52 | 567.55 | 547.07 | 557.31 | 246,894 | +18.74(+3.48%) |
Oct 22, 2019 | 539.44 | 549.49 | 515.97 | 538.57 | 271,788 | +0.87(+0.16%) |
Oct 21, 2019 | 591.32 | 593.54 | 532.10 | 537.70 | 263,763 | -40.57(-7.02%) |
Oct 18, 2019 | 578.28 | 595.86 | 556.93 | 578.28 | 213,385 | -7.92(-1.35%) |
Oct 17, 2019 | 545.33 | 597.31 | 544.85 | 586.20 | 313,654 | +30.24(+5.44%) |
Oct 16, 2019 | 537.41 | 557.31 | 524.18 | 555.96 | 287,066 | +36.61(+7.05%) |
Oct 15, 2019 | 561.08 | 564.17 | 516.93 | 519.35 | 402,098 | -58.74(-10.16%) |
Oct 14, 2019 | 573.93 | 594.02 | 567.65 | 578.08 | 159,427 | -2.51(-0.43%) |
Oct 11, 2019 | 618.27 | 621.17 | 571.95 | 580.59 | 418,437 | -61.83(-9.62%) |
Oct 10, 2019 | 635.85 | 647.25 | 599.62 | 642.42 | 311,825 | +11.11(+1.76%) |
Oct 09, 2019 | 665.61 | 669.37 | 624.07 | 631.31 | 262,087 | -33.33(-5.01%) |
Oct 08, 2019 | 645.32 | 666.96 | 626.87 | 664.64 | 372,918 | +49.17(+7.99%) |
Oct 07, 2019 | 619.91 | 650.83 | 602.81 | 615.47 | 320,776 | -26.18(-4.08%) |
Oct 04, 2019 | 592.86 | 643.00 | 590.26 | 641.65 | 324,870 | +39.80(+6.61%) |
Oct 03, 2019 | 603.78 | 651.50 | 595.66 | 601.85 | 315,799 | -7.83(-1.28%) |
Oct 02, 2019 | 612.57 | 621.75 | 586.78 | 609.67 | 367,765 | +29.37(+5.06%) |
Oct 01, 2019 | 546.49 | 619.24 | 544.17 | 580.30 | 494,483 | +28.30(+5.13%) |
Sep 30, 2019 | 582.53 | 607.06 | 538.09 | 552.00 | 566,852 | -66.37(-10.73%) |
Sep 27, 2019 | 615.86 | 656.04 | 601.07 | 618.37 | 370,230 | -33.43(-5.13%) |
Sep 26, 2019 | 696.23 | 714.68 | 648.80 | 651.79 | 262,574 | -32.75(-4.78%) |
Sep 25, 2019 | 769.75 | 781.15 | 672.95 | 684.54 | 385,668 | -105.49(-13.35%) |
Sep 24, 2019 | 731.78 | 795.06 | 712.27 | 790.03 | 404,435 | +30.94(+4.08%) |
Sep 23, 2019 | 718.22 | 761.12 | 717.06 | 759.09 | 371,848 | +52.15(+7.38%) |
Sep 20, 2019 | 656.81 | 709.44 | 644.27 | 706.94 | 367,812 | +54.08(+8.28%) |
Sep 19, 2019 | 625.96 | 664.23 | 622.97 | 652.86 | 328,365 | +49.55(+8.21%) |
Sep 18, 2019 | 665.19 | 671.36 | 583.35 | 603.30 | 568,921 | -60.93(-9.17%) |
Sep 17, 2019 | 627.98 | 675.32 | 615.74 | 664.23 | 355,692 | +46.76(+7.57%) |
Sep 16, 2019 | 615.93 | 633.19 | 583.92 | 617.47 | 409,139 | +51.48(+9.10%) |
Sep 13, 2019 | 627.98 | 644.76 | 565.70 | 565.99 | 459,343 | -52.44(-8.48%) |
Sep 12, 2019 | 704.82 | 724.29 | 612.85 | 618.44 | 541,145 | -35.19(-5.38%) |
Sep 11, 2019 | 649.48 | 688.14 | 647.26 | 653.63 | 307,265 | +7.04(+1.09%) |
Sep 10, 2019 | 656.61 | 685.34 | 642.06 | 646.59 | 385,098 | -16.68(-2.51%) |
Sep 09, 2019 | 731.13 | 732.58 | 642.44 | 663.27 | 419,189 | -59.96(-8.29%) |
Sep 06, 2019 | 805.95 | 836.22 | 723.04 | 723.23 | 382,500 | -64.98(-8.24%) |
Sep 05, 2019 | 882.11 | 883.07 | 776.16 | 788.21 | 409,218 | -158.39(-16.73%) |
Sep 04, 2019 | 893.96 | 948.62 | 891.75 | 946.60 | 233,483 | +46.56(+5.17%) |
Sep 03, 2019 | 880.95 | 934.45 | 880.47 | 900.04 | 285,465 | +55.53(+6.58%) |
Aug 30, 2019 | 832.36 | 886.44 | 821.95 | 844.51 | 238,213 | +4.82(+0.57%) |
Aug 29, 2019 | 919.22 | 920.96 | 810.38 | 839.69 | 359,253 | -76.16(-8.32%) |
Aug 28, 2019 | 933.88 | 959.13 | 886.44 | 915.85 | 241,062 | -15.04(-1.62%) |
Aug 27, 2019 | 856.08 | 948.14 | 848.75 | 930.89 | 328,627 | +71.53(+8.32%) |
Aug 26, 2019 | 876.61 | 899.36 | 829.28 | 859.35 | 269,540 | +0.96(+0.11%) |
Aug 23, 2019 | 763.53 | 867.64 | 757.26 | 858.39 | 416,441 | +115.49(+15.55%) |
Aug 22, 2019 | 757.84 | 778.37 | 740.49 | 742.90 | 168,473 | -32.58(-4.20%) |
Aug 21, 2019 | 772.49 | 794.09 | 761.60 | 775.48 | 215,464 | -18.89(-2.38%) |
Aug 20, 2019 | 733.16 | 815.68 | 730.17 | 794.38 | 289,419 | +76.83(+10.71%) |
Aug 19, 2019 | 705.20 | 763.91 | 687.66 | 717.54 | 229,168 | -35.28(-4.69%) |
Aug 16, 2019 | 791.20 | 806.33 | 749.84 | 752.83 | 230,569 | -72.59(-8.79%) |
Aug 15, 2019 | 784.35 | 836.79 | 769.89 | 825.42 | 193,277 | +37.31(+4.73%) |
Aug 14, 2019 | 850.39 | 866.10 | 783.29 | 788.11 | 259,499 | -19.18(-2.38%) |
Aug 13, 2019 | 906.30 | 911.03 | 751.96 | 807.29 | 434,636 | -55.34(-6.41%) |
Aug 12, 2019 | 926.45 | 960.87 | 862.63 | 862.63 | 268,882 | -57.26(-6.23%) |
Aug 09, 2019 | 946.02 | 972.34 | 913.34 | 919.90 | 205,176 | -49.55(-5.11%) |
Aug 08, 2019 | 896.57 | 982.17 | 874.49 | 969.45 | 250,450 | +48.78(+5.30%) |
Aug 07, 2019 | 957.88 | 1003 | 918.55 | 920.67 | 444,042 | +54.76(+6.32%) |
Aug 06, 2019 | 869.57 | 884.42 | 832.26 | 865.91 | 251,952 | -7.42(-0.85%) |
Aug 05, 2019 | 849.13 | 910.93 | 834.77 | 873.33 | 496,784 | +98.43(+12.70%) |
Aug 02, 2019 | 771.24 | 806.91 | 756.78 | 774.90 | 237,135 | -6.46(-0.83%) |