Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 594.65 | 609.65 | 594.65 | 609.25 | 17,865 | +16.38(+2.76%) |
Sep 27, 2019 | 595.82 | 602.31 | 589.93 | 592.87 | 16,205 | -2.77(-0.46%) |
Sep 26, 2019 | 606.88 | 611.53 | 595.63 | 595.63 | 5,973 | -11.08(-1.83%) |
Sep 25, 2019 | 609.20 | 610.17 | 596.84 | 606.71 | 8,661 | -2.95(-0.48%) |
Sep 24, 2019 | 610.88 | 614.56 | 607.78 | 609.65 | 8,243 | -2.75(-0.45%) |
Sep 23, 2019 | 607.90 | 621.56 | 604.74 | 612.40 | 14,526 | +10.11(+1.68%) |
Sep 20, 2019 | 605.90 | 610.68 | 597.93 | 602.29 | 18,018 | -7.46(-1.22%) |
Sep 19, 2019 | 622.97 | 632.16 | 609.65 | 609.75 | 11,949 | -15.85(-2.53%) |
Sep 18, 2019 | 616.34 | 625.60 | 614.36 | 625.60 | 16,082 | +1.11(+0.18%) |
Sep 17, 2019 | 666.87 | 666.87 | 615.59 | 624.49 | 21,145 | -41.63(-6.25%) |
Sep 16, 2019 | 633.10 | 669.68 | 633.10 | 666.13 | 28,486 | +48.35(+7.83%) |
Sep 13, 2019 | 632.89 | 632.89 | 614.75 | 617.78 | 10,981 | -0.29(-0.05%) |
Sep 12, 2019 | 609.66 | 637.22 | 604.02 | 618.07 | 29,173 | +10.36(+1.71%) |
Sep 11, 2019 | 609.91 | 612.49 | 582.14 | 607.70 | 18,813 | -2.89(-0.47%) |
Sep 10, 2019 | 627.33 | 633.10 | 609.97 | 610.59 | 24,790 | -19.74(-3.13%) |
Sep 09, 2019 | 634.51 | 641.57 | 626.10 | 630.34 | 16,812 | -6.52(-1.02%) |
Sep 06, 2019 | 661.97 | 661.97 | 635.92 | 636.85 | 28,040 | -25.75(-3.89%) |
Sep 05, 2019 | 645.29 | 669.68 | 645.29 | 662.60 | 31,569 | +27.70(+4.36%) |
Sep 04, 2019 | 629.31 | 636.85 | 620.08 | 634.90 | 23,888 | +8.12(+1.30%) |
Sep 03, 2019 | 610.76 | 630.03 | 596.96 | 626.78 | 19,126 | +12.24(+1.99%) |
Aug 30, 2019 | 614.44 | 620.79 | 607.49 | 614.54 | 18,338 | -1.20(-0.20%) |
Aug 29, 2019 | 607.05 | 620.20 | 607.05 | 615.74 | 17,082 | +9.12(+1.50%) |
Aug 28, 2019 | 592.76 | 614.34 | 590.89 | 606.62 | 17,295 | +16.15(+2.74%) |
Aug 27, 2019 | 600.27 | 603.08 | 581.42 | 590.47 | 15,633 | -6.28(-1.05%) |
Aug 26, 2019 | 603.13 | 603.13 | 588.80 | 596.76 | 12,595 | +2.45(+0.41%) |
Aug 23, 2019 | 612.47 | 628.08 | 594.31 | 594.31 | 11,301 | -24.87(-4.02%) |
Aug 22, 2019 | 630.76 | 635.45 | 615.66 | 619.17 | 14,031 | -10.54(-1.67%) |
Aug 21, 2019 | 618.13 | 629.72 | 615.33 | 629.72 | 9,239 | +17.67(+2.89%) |
Aug 20, 2019 | 625.61 | 626.54 | 612.04 | 612.04 | 5,840 | -9.85(-1.58%) |
Aug 19, 2019 | 624.66 | 637.19 | 616.53 | 621.89 | 13,551 | -7.62(-1.21%) |
Aug 16, 2019 | 626.21 | 630.76 | 617.49 | 629.51 | 8,316 | +12.55(+2.03%) |
Aug 15, 2019 | 603.55 | 620.75 | 592.77 | 616.96 | 24,401 | +18.37(+3.07%) |
Aug 14, 2019 | 610.57 | 610.57 | 586.22 | 598.59 | 29,727 | -20.59(-3.33%) |
Aug 13, 2019 | 623.72 | 637.79 | 613.82 | 619.17 | 18,834 | +0.19(+0.03%) |
Aug 12, 2019 | 643.40 | 646.01 | 610.12 | 618.99 | 14,089 | -18.95(-2.97%) |
Aug 09, 2019 | 633.15 | 649.18 | 629.33 | 637.93 | 20,470 | +4.83(+0.76%) |
Aug 08, 2019 | 612.47 | 633.10 | 612.47 | 633.10 | 22,875 | +23.45(+3.85%) |
Aug 07, 2019 | 627.17 | 627.17 | 593.02 | 609.65 | 24,314 | -28.13(-4.41%) |
Aug 06, 2019 | 657.16 | 668.27 | 631.46 | 637.78 | 11,526 | -14.51(-2.22%) |
Aug 05, 2019 | 656.55 | 656.55 | 630.38 | 652.29 | 19,311 | -15.51(-2.32%) |
Aug 02, 2019 | 689.38 | 689.38 | 658.43 | 667.80 | 14,819 | -14.54(-2.13%) |
Aug 01, 2019 | 734.86 | 734.86 | 669.92 | 682.34 | 40,022 | -65.37(-8.74%) |
Jul 31, 2019 | 722.05 | 760.89 | 722.05 | 747.72 | 29,631 | +34.89(+4.89%) |
Jul 30, 2019 | 689.44 | 712.83 | 689.38 | 712.83 | 10,479 | +10.79(+1.54%) |
Jul 29, 2019 | 703.45 | 703.45 | 685.01 | 702.04 | 9,423 | +6.05(+0.87%) |
Jul 26, 2019 | 698.86 | 703.45 | 695.14 | 695.99 | 3,411 | -5.38(-0.77%) |
Jul 25, 2019 | 706.54 | 710.01 | 695.93 | 701.37 | 10,787 | +1.49(+0.21%) |
Jul 24, 2019 | 661.80 | 709.52 | 661.80 | 699.88 | 7,455 | -7.32(-1.03%) |
Jul 23, 2019 | 708.14 | 710.48 | 698.78 | 707.20 | 10,402 | -4.63(-0.65%) |
Jul 22, 2019 | 709.09 | 727.87 | 704.45 | 711.83 | 8,653 | -2.40(-0.34%) |
Jul 19, 2019 | 712.83 | 720.94 | 712.83 | 714.23 | 6,290 | -1.05(-0.15%) |
Jul 18, 2019 | 715.28 | 715.66 | 708.15 | 715.28 | 4,812 | -2.64(-0.37%) |
Jul 17, 2019 | 721.49 | 722.21 | 717.51 | 717.92 | 6,912 | -8.82(-1.21%) |
Jul 16, 2019 | 732.52 | 734.78 | 722.59 | 726.74 | 5,180 | -10.48(-1.42%) |
Jul 15, 2019 | 736.32 | 739.19 | 736.27 | 737.21 | 4,254 | -3.98(-0.54%) |
Jul 12, 2019 | 752.35 | 752.35 | 740.03 | 741.19 | 4,691 | -2.59(-0.35%) |
Jul 11, 2019 | 759.72 | 759.72 | 742.34 | 743.78 | 7,710 | -6.61(-0.88%) |
Jul 10, 2019 | 750.33 | 754.55 | 739.53 | 750.39 | 5,270 | +13.11(+1.78%) |
Jul 09, 2019 | 741.36 | 744.04 | 736.69 | 737.28 | 5,098 | -14.19(-1.89%) |
Jul 08, 2019 | 752.41 | 763.18 | 746.19 | 751.47 | 12,803 | +1.12(+0.15%) |
Jul 05, 2019 | 743.67 | 753.44 | 743.31 | 750.34 | 3,731 | +8.92(+1.20%) |
Jul 03, 2019 | 731.61 | 746.36 | 731.61 | 741.42 | 8,102 | +9.22(+1.26%) |
Jul 02, 2019 | 761.70 | 767.31 | 732.20 | 732.20 | 19,322 | -29.68(-3.90%) |