Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 822.79 | 843.90 | 822.00 | 840.47 | 467,682 | +21.64(+2.64%) |
Sep 27, 2019 | 819.84 | 825.00 | 808.62 | 818.83 | 449,500 | +1.26(+0.15%) |
Sep 26, 2019 | 820.56 | 822.75 | 808.36 | 817.57 | 328,421 | -1.65(-0.20%) |
Sep 25, 2019 | 824.00 | 829.24 | 802.40 | 819.22 | 443,000 | -5.27(-0.64%) |
Sep 24, 2019 | 846.25 | 851.80 | 821.48 | 824.49 | 529,681 | -18.80(-2.23%) |
Sep 23, 2019 | 834.65 | 849.79 | 831.97 | 843.29 | 603,928 | +8.63(+1.03%) |
Sep 20, 2019 | 835.53 | 840.82 | 831.03 | 834.66 | 566,400 | +2.57(+0.31%) |
Sep 19, 2019 | 834.95 | 838.40 | 825.88 | 832.09 | 287,550 | -2.88(-0.34%) |
Sep 18, 2019 | 825.00 | 840.23 | 822.11 | 834.97 | 609,810 | +9.22(+1.12%) |
Sep 17, 2019 | 802.89 | 831.75 | 802.89 | 825.75 | 643,594 | +25.88(+3.24%) |
Sep 16, 2019 | 783.00 | 802.76 | 783.00 | 799.87 | 683,377 | +12.01(+1.52%) |
Sep 13, 2019 | 805.70 | 805.70 | 780.84 | 787.86 | 466,100 | -17.59(-2.18%) |
Sep 12, 2019 | 802.80 | 810.29 | 801.51 | 805.45 | 370,975 | +6.24(+0.78%) |
Sep 11, 2019 | 793.00 | 802.64 | 785.36 | 799.21 | 618,424 | +11.23(+1.43%) |
Sep 10, 2019 | 839.31 | 839.31 | 779.78 | 787.98 | 1,176,629 | -51.67(-6.15%) |
Sep 09, 2019 | 847.37 | 857.90 | 839.08 | 839.65 | 583,098 | +3.33(+0.40%) |
Sep 06, 2019 | 837.89 | 842.14 | 833.36 | 836.32 | 275,000 | -1.79(-0.21%) |
Sep 05, 2019 | 842.00 | 843.83 | 831.83 | 838.11 | 328,969 | -0.17(-0.02%) |
Sep 04, 2019 | 832.00 | 840.32 | 828.00 | 838.28 | 327,618 | +10.41(+1.26%) |
Sep 03, 2019 | 833.00 | 836.10 | 823.43 | 827.87 | 391,777 | -10.55(-1.26%) |
Aug 30, 2019 | 847.36 | 848.84 | 833.78 | 838.42 | 289,400 | -5.22(-0.62%) |
Aug 29, 2019 | 845.00 | 847.95 | 836.80 | 843.64 | 248,991 | +4.30(+0.51%) |
Aug 28, 2019 | 839.89 | 841.00 | 833.00 | 839.34 | 235,888 | -2.77(-0.33%) |
Aug 27, 2019 | 833.68 | 847.49 | 833.18 | 842.11 | 492,743 | +15.31(+1.85%) |
Aug 26, 2019 | 812.77 | 827.43 | 812.77 | 826.80 | 391,627 | +21.36(+2.65%) |
Aug 23, 2019 | 815.12 | 824.18 | 802.21 | 805.44 | 421,800 | -13.71(-1.67%) |
Aug 22, 2019 | 830.00 | 831.59 | 817.70 | 819.15 | 275,331 | -8.36(-1.01%) |
Aug 21, 2019 | 822.35 | 828.79 | 820.27 | 827.51 | 251,899 | +7.37(+0.90%) |
Aug 20, 2019 | 823.00 | 823.63 | 816.89 | 820.14 | 201,627 | -0.17(-0.02%) |
Aug 19, 2019 | 824.44 | 825.00 | 813.02 | 820.31 | 317,747 | +3.11(+0.38%) |
Aug 16, 2019 | 813.10 | 818.65 | 805.35 | 817.20 | 331,000 | +7.31(+0.90%) |
Aug 15, 2019 | 800.00 | 811.28 | 797.00 | 809.89 | 466,417 | +13.32(+1.67%) |
Aug 14, 2019 | 807.81 | 811.89 | 794.33 | 796.57 | 438,487 | -20.39(-2.50%) |
Aug 13, 2019 | 807.80 | 821.28 | 806.81 | 816.96 | 358,076 | +4.14(+0.51%) |
Aug 12, 2019 | 817.71 | 822.27 | 806.32 | 812.82 | 318,338 | -5.08(-0.62%) |
Aug 09, 2019 | 812.82 | 822.88 | 806.00 | 817.90 | 472,800 | +3.85(+0.47%) |
Aug 08, 2019 | 799.97 | 814.05 | 799.71 | 814.05 | 578,350 | +19.00(+2.39%) |
Aug 07, 2019 | 784.63 | 796.40 | 780.11 | 795.05 | 328,316 | +4.44(+0.56%) |
Aug 06, 2019 | 785.92 | 793.95 | 775.00 | 790.61 | 482,871 | +10.40(+1.33%) |
Aug 05, 2019 | 784.24 | 786.10 | 770.53 | 780.21 | 557,853 | -12.00(-1.51%) |
Aug 02, 2019 | 796.34 | 801.12 | 777.50 | 792.21 | 402,400 | +1.78(+0.23%) |
Aug 01, 2019 | 794.73 | 802.63 | 784.84 | 790.43 | 511,027 | -5.10(-0.64%) |
Jul 31, 2019 | 804.85 | 805.00 | 786.65 | 795.53 | 534,904 | -9.72(-1.21%) |
Jul 30, 2019 | 803.20 | 807.94 | 801.51 | 805.25 | 446,345 | -3.78(-0.47%) |
Jul 29, 2019 | 791.06 | 811.95 | 785.01 | 809.03 | 971,708 | +29.17(+3.74%) |
Jul 26, 2019 | 782.85 | 785.50 | 775.63 | 779.86 | 521,600 | +2.33(+0.30%) |
Jul 25, 2019 | 778.77 | 781.86 | 770.00 | 777.53 | 587,376 | -0.43(-0.06%) |
Jul 24, 2019 | 760.50 | 789.50 | 753.77 | 777.96 | 1,573,042 | +38.36(+5.19%) |
Jul 23, 2019 | 746.00 | 747.18 | 728.06 | 739.60 | 929,233 | -2.91(-0.39%) |
Jul 22, 2019 | 746.51 | 752.09 | 738.03 | 742.51 | 452,067 | -4.01(-0.54%) |
Jul 19, 2019 | 764.10 | 765.36 | 743.53 | 746.52 | 540,100 | -17.52(-2.29%) |
Jul 18, 2019 | 753.24 | 765.99 | 750.84 | 764.04 | 484,196 | +11.48(+1.53%) |
Jul 17, 2019 | 760.37 | 762.05 | 751.68 | 752.56 | 291,857 | -9.29(-1.22%) |
Jul 16, 2019 | 758.70 | 765.04 | 757.76 | 761.85 | 405,907 | +1.98(+0.26%) |
Jul 15, 2019 | 754.00 | 760.59 | 747.01 | 759.87 | 464,066 | +9.02(+1.20%) |
Jul 12, 2019 | 744.10 | 753.48 | 741.50 | 750.85 | 576,700 | +10.79(+1.46%) |
Jul 11, 2019 | 744.50 | 746.44 | 736.31 | 740.06 | 239,465 | -2.95(-0.40%) |
Jul 10, 2019 | 745.51 | 751.98 | 737.46 | 743.01 | 296,986 | -2.48(-0.33%) |
Jul 09, 2019 | 748.81 | 754.54 | 742.16 | 745.49 | 315,594 | -3.31(-0.44%) |
Jul 08, 2019 | 737.63 | 752.79 | 735.76 | 748.80 | 534,020 | +9.26(+1.25%) |
Jul 05, 2019 | 729.95 | 739.81 | 728.33 | 739.54 | 328,600 | +8.56(+1.17%) |
Jul 03, 2019 | 722.03 | 734.25 | 721.37 | 730.98 | 227,700 | +7.90(+1.09%) |
Jul 02, 2019 | 726.15 | 729.67 | 717.24 | 723.08 | 303,675 | -2.31(-0.32%) |