Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 548.30 | 548.97 | 530.04 | 533.73 | 25,627 | -20.87(-3.76%) |
Oct 30, 2019 | 551.15 | 558.19 | 548.71 | 554.60 | 11,169 | +3.55(+0.64%) |
Oct 29, 2019 | 567.71 | 572.16 | 551.05 | 551.05 | 21,027 | -22.90(-3.99%) |
Oct 28, 2019 | 567.04 | 577.73 | 563.72 | 573.95 | 16,532 | +4.49(+0.79%) |
Oct 25, 2019 | 579.65 | 579.65 | 564.22 | 569.46 | 8,529 | +0.45(+0.08%) |
Oct 24, 2019 | 580.29 | 580.29 | 566.64 | 569.01 | 7,643 | -10.55(-1.82%) |
Oct 23, 2019 | 572.30 | 581.54 | 572.17 | 579.56 | 6,250 | +7.40(+1.29%) |
Oct 22, 2019 | 562.24 | 574.54 | 562.24 | 572.16 | 6,938 | +10.46(+1.86%) |
Oct 21, 2019 | 553.40 | 562.77 | 553.40 | 561.70 | 8,456 | +6.34(+1.14%) |
Oct 18, 2019 | 560.49 | 563.92 | 549.43 | 555.36 | 9,488 | -3.15(-0.56%) |
Oct 17, 2019 | 562.78 | 567.47 | 545.37 | 558.51 | 13,708 | -5.78(-1.02%) |
Oct 16, 2019 | 572.52 | 581.53 | 564.29 | 564.29 | 16,057 | -4.12(-0.72%) |
Oct 15, 2019 | 569.40 | 575.27 | 563.72 | 568.41 | 8,657 | +0.45(+0.08%) |
Oct 14, 2019 | 574.56 | 574.56 | 558.09 | 567.96 | 8,079 | -4.32(-0.76%) |
Oct 11, 2019 | 575.05 | 582.48 | 569.36 | 572.28 | 9,488 | +2.08(+0.36%) |
Oct 10, 2019 | 564.84 | 574.97 | 563.77 | 570.21 | 9,593 | +6.91(+1.23%) |
Oct 09, 2019 | 586.00 | 586.00 | 562.78 | 563.30 | 16,784 | -10.98(-1.91%) |
Oct 08, 2019 | 562.03 | 577.51 | 556.79 | 574.28 | 18,881 | +6.47(+1.14%) |
Oct 07, 2019 | 565.74 | 573.74 | 562.78 | 567.81 | 8,895 | +0.91(+0.16%) |
Oct 04, 2019 | 579.34 | 581.54 | 557.25 | 566.90 | 36,355 | -17.41(-2.98%) |
Oct 03, 2019 | 580.32 | 585.29 | 572.16 | 584.31 | 16,155 | +2.63(+0.45%) |
Oct 02, 2019 | 590.94 | 591.88 | 568.06 | 581.68 | 26,822 | -10.26(-1.73%) |
Oct 01, 2019 | 609.68 | 612.26 | 591.42 | 591.94 | 15,390 | -17.33(-2.85%) |
Sep 30, 2019 | 594.67 | 609.67 | 594.67 | 609.27 | 17,865 | +16.39(+2.76%) |
Sep 27, 2019 | 595.84 | 602.34 | 589.96 | 592.89 | 16,205 | -2.77(-0.46%) |
Sep 26, 2019 | 606.90 | 611.55 | 595.66 | 595.66 | 5,973 | -11.08(-1.83%) |
Sep 25, 2019 | 609.23 | 610.19 | 596.87 | 606.73 | 8,661 | -2.95(-0.48%) |
Sep 24, 2019 | 610.91 | 614.58 | 607.80 | 609.68 | 8,243 | -2.75(-0.45%) |
Sep 23, 2019 | 607.92 | 621.58 | 604.77 | 612.43 | 14,526 | +10.11(+1.68%) |
Sep 20, 2019 | 605.93 | 610.71 | 597.95 | 602.32 | 18,017 | -7.46(-1.22%) |
Sep 19, 2019 | 623.00 | 632.19 | 609.68 | 609.77 | 11,949 | -15.85(-2.53%) |
Sep 18, 2019 | 616.37 | 625.62 | 614.38 | 625.62 | 16,081 | +1.11(+0.18%) |
Sep 17, 2019 | 666.89 | 666.89 | 615.62 | 624.52 | 21,144 | -41.64(-6.25%) |
Sep 16, 2019 | 633.13 | 669.71 | 633.13 | 666.15 | 28,485 | +48.35(+7.83%) |
Sep 13, 2019 | 632.91 | 632.91 | 614.77 | 617.80 | 10,981 | -0.29(-0.05%) |
Sep 12, 2019 | 609.69 | 637.25 | 604.04 | 618.09 | 29,172 | +10.37(+1.71%) |
Sep 11, 2019 | 609.93 | 612.51 | 582.17 | 607.73 | 18,813 | -2.89(-0.47%) |
Sep 10, 2019 | 627.36 | 633.13 | 609.99 | 610.62 | 24,789 | -19.74(-3.13%) |
Sep 09, 2019 | 634.53 | 641.60 | 626.12 | 630.36 | 16,811 | -6.52(-1.02%) |
Sep 06, 2019 | 662.00 | 662.00 | 635.94 | 636.88 | 28,039 | -25.75(-3.89%) |
Sep 05, 2019 | 645.32 | 669.71 | 645.32 | 662.63 | 31,568 | +27.70(+4.36%) |
Sep 04, 2019 | 629.34 | 636.88 | 620.11 | 634.93 | 23,887 | +8.12(+1.30%) |
Sep 03, 2019 | 610.78 | 630.06 | 596.99 | 626.81 | 19,125 | +12.24(+1.99%) |
Aug 30, 2019 | 614.46 | 620.81 | 607.51 | 614.57 | 18,337 | -1.20(-0.20%) |
Aug 29, 2019 | 607.07 | 620.22 | 607.07 | 615.77 | 17,081 | +9.12(+1.50%) |
Aug 28, 2019 | 592.78 | 614.37 | 590.92 | 606.65 | 17,294 | +16.15(+2.74%) |
Aug 27, 2019 | 600.30 | 603.10 | 581.45 | 590.50 | 15,632 | -6.28(-1.05%) |
Aug 26, 2019 | 603.15 | 603.15 | 588.82 | 596.78 | 12,595 | +2.45(+0.41%) |
Aug 23, 2019 | 612.49 | 628.11 | 594.33 | 594.33 | 11,301 | -24.87(-4.02%) |
Aug 22, 2019 | 630.78 | 635.47 | 615.69 | 619.20 | 14,031 | -10.54(-1.67%) |
Aug 21, 2019 | 618.16 | 629.74 | 615.35 | 629.74 | 9,239 | +17.67(+2.89%) |
Aug 20, 2019 | 625.63 | 626.56 | 612.07 | 612.07 | 5,840 | -9.85(-1.58%) |
Aug 19, 2019 | 624.69 | 637.22 | 616.56 | 621.92 | 13,550 | -7.62(-1.21%) |
Aug 16, 2019 | 626.23 | 630.78 | 617.51 | 629.53 | 8,315 | +12.55(+2.03%) |
Aug 15, 2019 | 603.57 | 620.77 | 592.79 | 616.99 | 24,400 | +18.38(+3.07%) |
Aug 14, 2019 | 610.60 | 610.60 | 586.25 | 598.61 | 29,726 | -20.59(-3.33%) |
Aug 13, 2019 | 623.75 | 637.82 | 613.85 | 619.20 | 18,833 | +0.19(+0.03%) |
Aug 12, 2019 | 643.43 | 646.03 | 610.15 | 619.01 | 14,088 | -18.95(-2.97%) |
Aug 09, 2019 | 633.17 | 649.20 | 629.36 | 637.96 | 20,469 | +4.83(+0.76%) |
Aug 08, 2019 | 612.49 | 633.13 | 612.49 | 633.13 | 22,875 | +23.45(+3.85%) |
Aug 07, 2019 | 627.20 | 627.20 | 593.05 | 609.68 | 24,313 | -28.13(-4.41%) |
Aug 06, 2019 | 657.19 | 668.30 | 631.49 | 637.81 | 11,525 | -14.51(-2.22%) |
Aug 05, 2019 | 656.58 | 656.58 | 630.41 | 652.32 | 19,310 | -15.51(-2.32%) |
Aug 02, 2019 | 689.40 | 689.40 | 658.45 | 667.83 | 14,819 | -14.54(-2.13%) |