Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 545.84 | 551.98 | 536.06 | 551.23 | 374,298 | +9.71(+1.79%) |
Sep 27, 2019 | 554.83 | 554.83 | 534.37 | 541.52 | 339,700 | -8.34(-1.52%) |
Sep 26, 2019 | 552.24 | 553.49 | 540.84 | 549.86 | 315,398 | -2.01(-0.36%) |
Sep 25, 2019 | 534.53 | 553.89 | 531.95 | 551.87 | 368,945 | +14.58(+2.71%) |
Sep 24, 2019 | 542.54 | 554.98 | 534.10 | 537.29 | 479,834 | -2.80(-0.52%) |
Sep 23, 2019 | 544.31 | 547.78 | 536.37 | 540.09 | 339,879 | -7.88(-1.44%) |
Sep 20, 2019 | 549.00 | 558.18 | 543.12 | 547.97 | 494,500 | -1.34(-0.24%) |
Sep 19, 2019 | 542.50 | 556.53 | 541.85 | 549.31 | 454,333 | +6.79(+1.25%) |
Sep 18, 2019 | 548.28 | 551.58 | 530.76 | 542.52 | 573,687 | -7.46(-1.36%) |
Sep 17, 2019 | 553.12 | 559.05 | 546.99 | 549.98 | 433,251 | -4.07(-0.73%) |
Sep 16, 2019 | 557.55 | 561.00 | 548.72 | 554.05 | 514,710 | -12.78(-2.25%) |
Sep 13, 2019 | 571.01 | 573.97 | 563.19 | 566.83 | 415,600 | -4.90(-0.86%) |
Sep 12, 2019 | 568.44 | 573.77 | 559.99 | 571.73 | 371,714 | +10.85(+1.93%) |
Sep 11, 2019 | 551.05 | 574.09 | 543.77 | 560.88 | 672,887 | +11.71(+2.13%) |
Sep 10, 2019 | 550.00 | 559.00 | 536.26 | 549.17 | 1,074,084 | -21.96(-3.85%) |
Sep 09, 2019 | 608.40 | 608.40 | 555.93 | 571.13 | 583,877 | -26.66(-4.46%) |
Sep 06, 2019 | 605.36 | 608.99 | 594.58 | 597.79 | 198,300 | -7.90(-1.30%) |
Sep 05, 2019 | 602.02 | 612.83 | 597.16 | 605.69 | 306,880 | +15.69(+2.66%) |
Sep 04, 2019 | 586.00 | 594.79 | 581.29 | 590.00 | 379,235 | +9.00(+1.55%) |
Sep 03, 2019 | 587.19 | 592.94 | 573.92 | 581.00 | 420,906 | -13.60(-2.29%) |
Aug 30, 2019 | 602.40 | 604.99 | 584.62 | 594.60 | 290,200 | +1.11(+0.19%) |
Aug 29, 2019 | 590.79 | 596.80 | 578.85 | 593.49 | 394,955 | +5.34(+0.91%) |
Aug 28, 2019 | 593.41 | 593.77 | 584.06 | 588.15 | 385,625 | -5.98(-1.01%) |
Aug 27, 2019 | 609.75 | 614.79 | 591.75 | 594.13 | 507,733 | -8.49(-1.41%) |
Aug 26, 2019 | 605.97 | 612.88 | 599.82 | 602.62 | 332,049 | +4.44(+0.74%) |
Aug 23, 2019 | 613.89 | 619.74 | 595.00 | 598.18 | 408,000 | -21.22(-3.43%) |
Aug 22, 2019 | 626.06 | 630.88 | 608.49 | 619.40 | 278,024 | -10.43(-1.66%) |
Aug 21, 2019 | 622.52 | 634.54 | 620.01 | 629.83 | 348,447 | +17.53(+2.86%) |
Aug 20, 2019 | 603.36 | 620.32 | 596.62 | 612.30 | 362,187 | +8.95(+1.48%) |
Aug 19, 2019 | 637.44 | 639.69 | 597.34 | 603.35 | 614,695 | -21.18(-3.39%) |
Aug 16, 2019 | 623.00 | 631.38 | 619.01 | 624.53 | 354,100 | +11.28(+1.84%) |
Aug 15, 2019 | 620.99 | 628.50 | 604.54 | 613.25 | 413,928 | -6.75(-1.09%) |
Aug 14, 2019 | 620.99 | 632.36 | 616.36 | 620.00 | 464,925 | -17.57(-2.76%) |
Aug 13, 2019 | 644.89 | 656.14 | 627.03 | 637.57 | 801,823 | +13.92(+2.23%) |
Aug 12, 2019 | 612.56 | 633.04 | 585.73 | 623.65 | 1,761,044 | -66.45(-9.63%) |
Aug 09, 2019 | 682.69 | 698.98 | 675.09 | 690.10 | 544,400 | +2.00(+0.29%) |
Aug 08, 2019 | 645.00 | 693.84 | 640.00 | 688.10 | 1,140,849 | +74.56(+12.15%) |
Aug 07, 2019 | 596.98 | 614.96 | 581.13 | 613.54 | 637,939 | +12.50(+2.08%) |
Aug 06, 2019 | 588.53 | 601.99 | 586.88 | 601.04 | 565,486 | +26.79(+4.67%) |
Aug 05, 2019 | 598.52 | 602.66 | 567.39 | 574.25 | 887,073 | -40.46(-6.58%) |
Aug 02, 2019 | 622.63 | 625.00 | 609.60 | 614.71 | 341,700 | -11.74(-1.87%) |
Aug 01, 2019 | 624.53 | 648.55 | 617.02 | 626.45 | 455,917 | +5.03(+0.81%) |
Jul 31, 2019 | 636.90 | 643.44 | 614.13 | 621.42 | 427,112 | -12.36(-1.95%) |
Jul 30, 2019 | 646.73 | 650.05 | 629.63 | 633.78 | 467,020 | -19.61(-3.00%) |
Jul 29, 2019 | 656.13 | 658.30 | 646.01 | 653.39 | 312,909 | -1.32(-0.20%) |
Jul 26, 2019 | 650.00 | 662.90 | 647.14 | 654.71 | 397,600 | +2.21(+0.34%) |
Jul 25, 2019 | 662.46 | 666.18 | 650.86 | 652.50 | 558,337 | -7.50(-1.14%) |
Jul 24, 2019 | 631.34 | 660.30 | 627.54 | 660.00 | 581,980 | +25.17(+3.96%) |
Jul 23, 2019 | 638.59 | 641.61 | 623.30 | 634.83 | 417,097 | -1.68(-0.26%) |
Jul 22, 2019 | 631.40 | 640.95 | 630.00 | 636.51 | 316,476 | +9.81(+1.57%) |
Jul 19, 2019 | 652.99 | 657.18 | 626.35 | 626.70 | 479,200 | -21.97(-3.39%) |
Jul 18, 2019 | 630.13 | 650.90 | 629.98 | 648.67 | 580,999 | +16.94(+2.68%) |
Jul 17, 2019 | 632.95 | 640.89 | 623.26 | 631.73 | 383,813 | -2.22(-0.35%) |
Jul 16, 2019 | 649.78 | 652.98 | 629.99 | 633.95 | 571,956 | -11.16(-1.73%) |
Jul 15, 2019 | 649.25 | 660.63 | 639.95 | 645.11 | 636,754 | +0.32(+0.05%) |
Jul 12, 2019 | 633.85 | 647.86 | 628.76 | 644.79 | 514,600 | +10.50(+1.66%) |
Jul 11, 2019 | 632.21 | 638.71 | 625.67 | 634.29 | 467,754 | +0.96(+0.15%) |
Jul 10, 2019 | 646.00 | 654.17 | 619.50 | 633.33 | 755,087 | -7.23(-1.13%) |
Jul 09, 2019 | 626.83 | 641.17 | 624.81 | 640.56 | 339,363 | +10.59(+1.68%) |
Jul 08, 2019 | 635.71 | 635.71 | 624.22 | 629.97 | 313,739 | -8.21(-1.29%) |
Jul 05, 2019 | 628.00 | 641.57 | 621.63 | 638.18 | 300,900 | +4.66(+0.74%) |
Jul 03, 2019 | 630.98 | 633.52 | 619.01 | 633.52 | 207,500 | +6.54(+1.04%) |
Jul 02, 2019 | 616.00 | 631.55 | 613.53 | 626.98 | 425,091 | +7.67(+1.24%) |