Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 595.81 | 610.84 | 595.81 | 610.44 | 17,831 | +16.42(+2.76%) |
Sep 27, 2019 | 596.98 | 603.49 | 591.08 | 594.02 | 16,174 | -2.77(-0.46%) |
Sep 26, 2019 | 608.06 | 612.72 | 596.79 | 596.79 | 5,962 | -11.10(-1.83%) |
Sep 25, 2019 | 610.39 | 611.36 | 598.01 | 607.89 | 8,644 | -2.95(-0.48%) |
Sep 24, 2019 | 612.07 | 615.76 | 608.96 | 610.84 | 8,227 | -2.75(-0.45%) |
Sep 23, 2019 | 609.08 | 622.77 | 605.92 | 613.60 | 14,498 | +10.13(+1.68%) |
Sep 20, 2019 | 607.08 | 611.87 | 599.10 | 603.47 | 17,983 | -7.47(-1.22%) |
Sep 19, 2019 | 624.19 | 633.40 | 610.84 | 610.94 | 11,926 | -15.88(-2.53%) |
Sep 18, 2019 | 617.54 | 626.82 | 615.55 | 626.82 | 16,050 | +1.11(+0.18%) |
Sep 17, 2019 | 668.17 | 668.17 | 616.79 | 625.71 | 21,104 | -41.72(-6.25%) |
Sep 16, 2019 | 634.34 | 670.99 | 634.34 | 667.42 | 28,430 | +48.44(+7.83%) |
Sep 13, 2019 | 634.12 | 634.12 | 615.94 | 618.98 | 10,960 | -0.29(-0.05%) |
Sep 12, 2019 | 610.85 | 638.46 | 605.19 | 619.27 | 29,117 | +10.38(+1.71%) |
Sep 11, 2019 | 611.10 | 613.68 | 583.28 | 608.89 | 18,777 | -2.89(-0.47%) |
Sep 10, 2019 | 628.56 | 634.34 | 611.16 | 611.78 | 24,742 | -19.78(-3.13%) |
Sep 09, 2019 | 635.75 | 642.82 | 627.32 | 631.56 | 16,779 | -6.53(-1.02%) |
Sep 06, 2019 | 663.26 | 663.26 | 637.15 | 638.10 | 27,985 | -25.80(-3.89%) |
Sep 05, 2019 | 646.55 | 670.99 | 646.55 | 663.89 | 31,508 | +27.75(+4.36%) |
Sep 04, 2019 | 630.54 | 638.10 | 621.29 | 636.14 | 23,842 | +8.14(+1.30%) |
Sep 03, 2019 | 611.95 | 631.26 | 598.13 | 628.00 | 19,088 | +12.26(+1.99%) |
Aug 30, 2019 | 615.63 | 622.00 | 608.67 | 615.74 | 18,302 | -1.20(-0.19%) |
Aug 29, 2019 | 608.23 | 621.40 | 608.23 | 616.94 | 17,049 | +9.13(+1.50%) |
Aug 28, 2019 | 593.92 | 615.54 | 592.05 | 607.81 | 17,261 | +16.18(+2.74%) |
Aug 27, 2019 | 601.44 | 604.25 | 582.55 | 591.62 | 15,602 | -6.30(-1.05%) |
Aug 26, 2019 | 604.30 | 604.30 | 589.94 | 597.92 | 12,571 | +2.45(+0.41%) |
Aug 23, 2019 | 613.66 | 629.30 | 595.47 | 595.47 | 11,279 | -24.91(-4.02%) |
Aug 22, 2019 | 631.99 | 636.68 | 616.86 | 620.38 | 14,004 | -10.56(-1.67%) |
Aug 21, 2019 | 619.34 | 630.94 | 616.53 | 630.94 | 9,221 | +17.70(+2.89%) |
Aug 20, 2019 | 626.83 | 627.76 | 613.24 | 613.24 | 5,829 | -9.87(-1.58%) |
Aug 19, 2019 | 625.88 | 638.43 | 617.73 | 623.11 | 13,524 | -7.63(-1.21%) |
Aug 16, 2019 | 627.43 | 631.99 | 618.69 | 630.74 | 8,300 | +12.57(+2.03%) |
Aug 15, 2019 | 604.72 | 621.96 | 593.93 | 618.16 | 24,354 | +18.41(+3.07%) |
Aug 14, 2019 | 611.76 | 611.76 | 587.37 | 599.75 | 29,669 | -20.63(-3.32%) |
Aug 13, 2019 | 624.94 | 639.03 | 615.02 | 620.38 | 18,797 | +0.19(+0.03%) |
Aug 12, 2019 | 644.65 | 647.27 | 611.31 | 620.19 | 14,062 | -18.98(-2.97%) |
Aug 09, 2019 | 634.38 | 650.44 | 630.56 | 639.17 | 20,430 | +4.84(+0.76%) |
Aug 08, 2019 | 613.66 | 634.34 | 613.66 | 634.34 | 22,831 | +23.49(+3.85%) |
Aug 07, 2019 | 628.40 | 628.40 | 594.18 | 610.84 | 24,266 | -28.18(-4.41%) |
Aug 06, 2019 | 658.44 | 669.58 | 632.69 | 639.02 | 11,504 | -14.54(-2.22%) |
Aug 05, 2019 | 657.83 | 657.83 | 631.61 | 653.56 | 19,274 | -15.54(-2.32%) |
Aug 02, 2019 | 690.72 | 690.72 | 659.71 | 669.11 | 14,791 | -14.57(-2.13%) |
Aug 01, 2019 | 736.29 | 736.29 | 671.23 | 683.67 | 39,944 | -65.50(-8.74%) |
Jul 31, 2019 | 723.45 | 762.37 | 723.45 | 749.17 | 29,573 | +34.96(+4.89%) |
Jul 30, 2019 | 690.79 | 714.22 | 690.72 | 714.22 | 10,459 | +10.81(+1.54%) |
Jul 29, 2019 | 704.82 | 704.82 | 686.34 | 703.41 | 9,405 | +6.06(+0.87%) |
Jul 26, 2019 | 700.22 | 704.82 | 696.49 | 697.35 | 3,405 | -5.39(-0.77%) |
Jul 25, 2019 | 707.92 | 711.40 | 697.29 | 702.74 | 10,766 | +1.49(+0.21%) |
Jul 24, 2019 | 663.09 | 710.91 | 663.09 | 701.25 | 7,441 | -7.33(-1.03%) |
Jul 23, 2019 | 709.52 | 711.87 | 700.14 | 708.58 | 10,382 | -4.64(-0.65%) |
Jul 22, 2019 | 710.48 | 729.29 | 705.82 | 713.22 | 8,636 | -2.40(-0.34%) |
Jul 19, 2019 | 714.22 | 722.34 | 714.22 | 715.62 | 6,278 | -1.05(-0.15%) |
Jul 18, 2019 | 716.68 | 717.05 | 709.52 | 716.68 | 4,803 | -2.64(-0.37%) |
Jul 17, 2019 | 722.90 | 723.61 | 718.91 | 719.32 | 6,898 | -8.83(-1.21%) |
Jul 16, 2019 | 733.95 | 736.21 | 724.00 | 728.15 | 5,170 | -10.50(-1.42%) |
Jul 15, 2019 | 737.76 | 740.63 | 737.71 | 738.65 | 4,245 | -3.99(-0.54%) |
Jul 12, 2019 | 753.82 | 753.82 | 741.47 | 742.63 | 4,682 | -2.59(-0.35%) |
Jul 11, 2019 | 761.20 | 761.20 | 743.79 | 745.23 | 7,695 | -6.62(-0.88%) |
Jul 10, 2019 | 751.80 | 756.02 | 740.97 | 751.85 | 5,259 | +13.13(+1.78%) |
Jul 09, 2019 | 742.80 | 745.50 | 738.12 | 738.72 | 5,088 | -14.22(-1.89%) |
Jul 08, 2019 | 753.87 | 764.67 | 747.64 | 752.93 | 12,778 | +1.13(+0.15%) |
Jul 05, 2019 | 745.12 | 754.91 | 744.76 | 751.80 | 3,724 | +8.94(+1.20%) |
Jul 03, 2019 | 733.04 | 747.82 | 733.04 | 742.87 | 8,087 | +9.24(+1.26%) |
Jul 02, 2019 | 763.18 | 768.80 | 733.63 | 733.63 | 19,284 | -29.73(-3.90%) |