Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 615.61 | 621.97 | 608.65 | 615.71 | 18,303 | -1.20(-0.20%) |
Aug 29, 2019 | 608.21 | 621.38 | 608.21 | 616.92 | 17,049 | +9.13(+1.50%) |
Aug 28, 2019 | 593.89 | 615.52 | 592.02 | 607.78 | 17,262 | +16.18(+2.74%) |
Aug 27, 2019 | 601.42 | 604.23 | 582.53 | 591.60 | 15,603 | -6.30(-1.05%) |
Aug 26, 2019 | 604.28 | 604.28 | 589.92 | 597.90 | 12,571 | +2.45(+0.41%) |
Aug 23, 2019 | 613.64 | 629.28 | 595.44 | 595.44 | 11,279 | -24.91(-4.02%) |
Aug 22, 2019 | 631.96 | 636.66 | 616.84 | 620.36 | 14,005 | -10.56(-1.67%) |
Aug 21, 2019 | 619.31 | 630.92 | 616.50 | 630.92 | 9,221 | +17.71(+2.89%) |
Aug 20, 2019 | 626.80 | 627.73 | 613.21 | 613.21 | 5,829 | -9.87(-1.58%) |
Aug 19, 2019 | 625.85 | 638.41 | 617.71 | 623.08 | 13,525 | -7.63(-1.21%) |
Aug 16, 2019 | 627.40 | 631.96 | 618.66 | 630.71 | 8,300 | +12.57(+2.03%) |
Aug 15, 2019 | 604.70 | 621.93 | 593.90 | 618.14 | 24,355 | +18.41(+3.07%) |
Aug 14, 2019 | 611.74 | 611.74 | 587.34 | 599.73 | 29,670 | -20.63(-3.33%) |
Aug 13, 2019 | 624.91 | 639.01 | 614.99 | 620.36 | 18,798 | +0.19(+0.03%) |
Aug 12, 2019 | 644.63 | 647.24 | 611.29 | 620.17 | 14,062 | -18.98(-2.97%) |
Aug 09, 2019 | 634.36 | 650.41 | 630.53 | 639.15 | 20,431 | +4.84(+0.76%) |
Aug 08, 2019 | 613.64 | 634.31 | 613.64 | 634.31 | 22,832 | +23.49(+3.85%) |
Aug 07, 2019 | 628.37 | 628.37 | 594.16 | 610.82 | 24,267 | -28.18(-4.41%) |
Aug 06, 2019 | 658.41 | 669.55 | 632.66 | 639.00 | 11,504 | -14.54(-2.22%) |
Aug 05, 2019 | 657.80 | 657.80 | 631.59 | 653.54 | 19,274 | -15.54(-2.32%) |
Aug 02, 2019 | 690.69 | 690.69 | 659.68 | 669.08 | 14,791 | -14.56(-2.13%) |
Aug 01, 2019 | 736.26 | 736.26 | 671.20 | 683.64 | 39,946 | -65.50(-8.74%) |
Jul 31, 2019 | 723.42 | 762.34 | 723.42 | 749.14 | 29,574 | +34.96(+4.89%) |
Jul 30, 2019 | 690.76 | 714.19 | 690.69 | 714.19 | 10,459 | +10.81(+1.54%) |
Jul 29, 2019 | 704.79 | 704.79 | 686.31 | 703.38 | 9,406 | +6.06(+0.87%) |
Jul 26, 2019 | 700.19 | 704.79 | 696.46 | 697.32 | 3,405 | -5.39(-0.77%) |
Jul 25, 2019 | 707.89 | 711.37 | 697.26 | 702.71 | 10,767 | +1.49(+0.21%) |
Jul 24, 2019 | 663.07 | 710.88 | 663.07 | 701.22 | 7,441 | -7.33(-1.03%) |
Jul 23, 2019 | 709.49 | 711.84 | 700.11 | 708.55 | 10,382 | -4.64(-0.65%) |
Jul 22, 2019 | 710.45 | 729.26 | 705.79 | 713.19 | 8,636 | -2.41(-0.34%) |
Jul 19, 2019 | 714.19 | 722.32 | 714.19 | 715.60 | 6,278 | -1.05(-0.15%) |
Jul 18, 2019 | 716.65 | 717.02 | 709.50 | 716.65 | 4,803 | -2.64(-0.37%) |
Jul 17, 2019 | 722.87 | 723.58 | 718.88 | 719.29 | 6,898 | -8.83(-1.21%) |
Jul 16, 2019 | 733.92 | 736.18 | 723.97 | 728.12 | 5,170 | -10.50(-1.42%) |
Jul 15, 2019 | 737.73 | 740.60 | 737.68 | 738.62 | 4,245 | -3.98(-0.54%) |
Jul 12, 2019 | 753.79 | 753.79 | 741.44 | 742.60 | 4,682 | -2.59(-0.35%) |
Jul 11, 2019 | 761.17 | 761.17 | 743.76 | 745.20 | 7,695 | -6.62(-0.88%) |
Jul 10, 2019 | 751.76 | 755.99 | 740.94 | 751.82 | 5,260 | +13.13(+1.78%) |
Jul 09, 2019 | 742.77 | 745.46 | 738.09 | 738.69 | 5,088 | -14.22(-1.89%) |
Jul 08, 2019 | 753.84 | 764.63 | 747.61 | 752.90 | 12,779 | +1.13(+0.15%) |
Jul 05, 2019 | 745.09 | 754.88 | 744.73 | 751.77 | 3,724 | +8.94(+1.20%) |
Jul 03, 2019 | 733.01 | 747.79 | 733.01 | 742.84 | 8,087 | +9.24(+1.26%) |
Jul 02, 2019 | 763.15 | 768.77 | 733.60 | 733.60 | 19,285 | -29.73(-3.90%) |
Jul 01, 2019 | 751.77 | 763.70 | 741.44 | 763.33 | 22,522 | +23.78(+3.22%) |
Jun 28, 2019 | 742.47 | 744.16 | 738.09 | 739.55 | 6,704 | +1.92(+0.26%) |
Jun 27, 2019 | 746.96 | 749.89 | 725.59 | 737.63 | 7,903 | -13.43(-1.79%) |
Jun 26, 2019 | 752.71 | 765.53 | 751.06 | 751.06 | 23,578 | +6.36(+0.85%) |
Jun 25, 2019 | 742.94 | 752.71 | 736.09 | 744.70 | 11,720 | -2.78(-0.37%) |
Jun 24, 2019 | 728.28 | 747.48 | 725.46 | 747.48 | 13,559 | +27.62(+3.84%) |
Jun 21, 2019 | 728.28 | 743.57 | 719.86 | 719.86 | 5,427 | -23.36(-3.14%) |
Jun 20, 2019 | 733.37 | 750.84 | 728.28 | 743.22 | 16,170 | +19.39(+2.68%) |
Jun 19, 2019 | 712.88 | 724.98 | 708.00 | 723.84 | 10,330 | +17.17(+2.43%) |
Jun 18, 2019 | 680.36 | 709.02 | 680.36 | 706.67 | 9,038 | +27.25(+4.01%) |
Jun 17, 2019 | 695.32 | 695.32 | 665.06 | 679.42 | 8,472 | -15.98(-2.30%) |
Jun 14, 2019 | 689.55 | 695.39 | 684.12 | 695.39 | 8,406 | +11.33(+1.66%) |
Jun 13, 2019 | 692.76 | 702.42 | 674.11 | 684.06 | 22,036 | +6.34(+0.94%) |
Jun 12, 2019 | 705.26 | 706.67 | 669.55 | 677.72 | 13,082 | -28.12(-3.98%) |
Jun 11, 2019 | 717.00 | 723.72 | 705.73 | 705.83 | 15,484 | +0.14(+0.02%) |
Jun 10, 2019 | 702.66 | 721.05 | 698.53 | 705.69 | 9,552 | -5.02(-0.71%) |
Jun 07, 2019 | 705.73 | 711.25 | 693.61 | 710.71 | 15,642 | +8.77(+1.25%) |
Jun 06, 2019 | 691.12 | 704.79 | 691.12 | 701.94 | 13,239 | +9.12(+1.32%) |
Jun 05, 2019 | 707.27 | 707.27 | 681.30 | 692.82 | 22,330 | -14.79(-2.09%) |
Jun 04, 2019 | 688.81 | 708.12 | 678.48 | 707.61 | 22,904 | +25.45(+3.73%) |