Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 734.89 | 734.89 | 669.95 | 682.37 | 40,020 | -65.38(-8.74%) |
Jul 31, 2019 | 722.08 | 760.92 | 722.08 | 747.75 | 29,630 | +34.89(+4.89%) |
Jul 30, 2019 | 689.47 | 712.86 | 689.40 | 712.86 | 10,479 | +10.79(+1.54%) |
Jul 29, 2019 | 703.48 | 703.48 | 685.03 | 702.07 | 9,423 | +6.05(+0.87%) |
Jul 26, 2019 | 698.89 | 703.48 | 695.16 | 696.02 | 3,411 | -5.38(-0.77%) |
Jul 25, 2019 | 706.57 | 710.04 | 695.96 | 701.40 | 10,787 | +1.49(+0.21%) |
Jul 24, 2019 | 661.83 | 709.55 | 661.83 | 699.91 | 7,455 | -7.32(-1.03%) |
Jul 23, 2019 | 708.16 | 710.51 | 698.80 | 707.23 | 10,402 | -4.63(-0.65%) |
Jul 22, 2019 | 709.12 | 727.90 | 704.48 | 711.86 | 8,652 | -2.40(-0.34%) |
Jul 19, 2019 | 712.86 | 720.97 | 712.86 | 714.26 | 6,290 | -1.05(-0.15%) |
Jul 18, 2019 | 715.31 | 715.69 | 708.17 | 715.31 | 4,812 | -2.64(-0.37%) |
Jul 17, 2019 | 721.52 | 722.23 | 717.54 | 717.95 | 6,911 | -8.82(-1.21%) |
Jul 16, 2019 | 732.55 | 734.81 | 722.62 | 726.76 | 5,180 | -10.48(-1.42%) |
Jul 15, 2019 | 736.35 | 739.22 | 736.30 | 737.24 | 4,253 | -3.98(-0.54%) |
Jul 12, 2019 | 752.38 | 752.38 | 740.06 | 741.22 | 4,690 | -2.59(-0.35%) |
Jul 11, 2019 | 759.75 | 759.75 | 742.37 | 743.81 | 7,710 | -6.61(-0.88%) |
Jul 10, 2019 | 750.36 | 754.59 | 739.56 | 750.42 | 5,269 | +13.11(+1.78%) |
Jul 09, 2019 | 741.39 | 744.08 | 736.72 | 737.31 | 5,098 | -14.19(-1.89%) |
Jul 08, 2019 | 752.44 | 763.21 | 746.22 | 751.50 | 12,803 | +1.13(+0.15%) |
Jul 05, 2019 | 743.70 | 753.47 | 743.34 | 750.37 | 3,731 | +8.92(+1.20%) |
Jul 03, 2019 | 731.64 | 746.39 | 731.64 | 741.45 | 8,102 | +9.22(+1.26%) |
Jul 02, 2019 | 761.73 | 767.34 | 732.23 | 732.23 | 19,321 | -29.68(-3.90%) |