Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 549.34 | 550.02 | 531.06 | 534.75 | 25,578 | -20.91(-3.76%) |
Oct 30, 2019 | 552.20 | 559.26 | 549.76 | 555.66 | 11,148 | +3.55(+0.64%) |
Oct 29, 2019 | 568.80 | 573.25 | 552.11 | 552.11 | 20,987 | -22.94(-3.99%) |
Oct 28, 2019 | 568.12 | 578.83 | 564.79 | 575.05 | 16,501 | +4.50(+0.79%) |
Oct 25, 2019 | 580.76 | 580.76 | 565.30 | 570.54 | 8,512 | +0.45(+0.08%) |
Oct 24, 2019 | 581.40 | 581.40 | 567.72 | 570.09 | 7,628 | -10.57(-1.82%) |
Oct 23, 2019 | 573.39 | 582.65 | 573.26 | 580.67 | 6,238 | +7.42(+1.29%) |
Oct 22, 2019 | 563.31 | 575.64 | 563.31 | 573.25 | 6,925 | +10.48(+1.86%) |
Oct 21, 2019 | 554.46 | 563.84 | 554.46 | 562.77 | 8,440 | +6.35(+1.14%) |
Oct 18, 2019 | 561.56 | 565.00 | 550.48 | 556.42 | 9,470 | -3.16(-0.56%) |
Oct 17, 2019 | 563.85 | 568.55 | 546.41 | 559.58 | 13,682 | -5.79(-1.02%) |
Oct 16, 2019 | 573.61 | 582.64 | 565.37 | 565.37 | 16,026 | -4.12(-0.72%) |
Oct 15, 2019 | 570.49 | 576.37 | 564.79 | 569.49 | 8,640 | +0.45(+0.08%) |
Oct 14, 2019 | 575.66 | 575.66 | 559.15 | 569.04 | 8,063 | -4.33(-0.76%) |
Oct 11, 2019 | 576.15 | 583.59 | 570.44 | 573.37 | 9,470 | +2.08(+0.36%) |
Oct 10, 2019 | 565.92 | 576.07 | 564.85 | 571.29 | 9,574 | +6.92(+1.23%) |
Oct 09, 2019 | 587.11 | 587.11 | 563.85 | 564.37 | 16,752 | -11.00(-1.91%) |
Oct 08, 2019 | 563.10 | 578.62 | 557.85 | 575.38 | 18,845 | +6.48(+1.14%) |
Oct 07, 2019 | 566.81 | 574.83 | 563.85 | 568.89 | 8,878 | +0.91(+0.16%) |
Oct 04, 2019 | 580.44 | 582.65 | 558.31 | 567.98 | 36,286 | -17.44(-2.98%) |
Oct 03, 2019 | 581.43 | 586.41 | 573.25 | 585.42 | 16,124 | +2.63(+0.45%) |
Oct 02, 2019 | 592.07 | 593.00 | 569.14 | 582.79 | 26,771 | -10.28(-1.73%) |
Oct 01, 2019 | 610.84 | 613.43 | 592.54 | 593.07 | 15,361 | -17.37(-2.85%) |
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%) |