Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 549.32 | 550.00 | 531.03 | 534.73 | 25,580 | -20.91(-3.76%) |
Oct 30, 2019 | 552.18 | 559.24 | 549.74 | 555.64 | 11,149 | +3.55(+0.64%) |
Oct 29, 2019 | 568.77 | 573.23 | 552.09 | 552.09 | 20,988 | -22.94(-3.99%) |
Oct 28, 2019 | 568.10 | 578.80 | 564.77 | 575.02 | 16,501 | +4.50(+0.79%) |
Oct 25, 2019 | 580.74 | 580.74 | 565.28 | 570.52 | 8,513 | +0.45(+0.08%) |
Oct 24, 2019 | 581.38 | 581.38 | 567.70 | 570.07 | 7,628 | -10.57(-1.82%) |
Oct 23, 2019 | 573.37 | 582.62 | 573.24 | 580.64 | 6,239 | +7.42(+1.29%) |
Oct 22, 2019 | 563.29 | 575.62 | 563.29 | 573.23 | 6,925 | +10.48(+1.86%) |
Oct 21, 2019 | 554.43 | 563.82 | 554.43 | 562.75 | 8,440 | +6.35(+1.14%) |
Oct 18, 2019 | 561.54 | 564.98 | 550.46 | 556.40 | 9,470 | -3.16(-0.56%) |
Oct 17, 2019 | 563.83 | 568.53 | 546.39 | 559.55 | 13,682 | -5.79(-1.02%) |
Oct 16, 2019 | 573.59 | 582.62 | 565.34 | 565.34 | 16,027 | -4.12(-0.72%) |
Oct 15, 2019 | 570.47 | 576.35 | 564.77 | 569.47 | 8,640 | +0.45(+0.08%) |
Oct 14, 2019 | 575.63 | 575.63 | 559.13 | 569.02 | 8,064 | -4.33(-0.76%) |
Oct 11, 2019 | 576.12 | 583.57 | 570.42 | 573.35 | 9,470 | +2.08(+0.36%) |
Oct 10, 2019 | 565.90 | 576.05 | 564.83 | 571.27 | 9,575 | +6.92(+1.23%) |
Oct 09, 2019 | 587.09 | 587.09 | 563.83 | 564.35 | 16,752 | -11.00(-1.91%) |
Oct 08, 2019 | 563.08 | 578.59 | 557.83 | 575.35 | 18,846 | +6.48(+1.14%) |
Oct 07, 2019 | 566.79 | 574.81 | 563.83 | 568.87 | 8,879 | +0.91(+0.16%) |
Oct 04, 2019 | 580.42 | 582.62 | 558.29 | 567.96 | 36,287 | -17.44(-2.98%) |
Oct 03, 2019 | 581.40 | 586.38 | 573.23 | 585.40 | 16,125 | +2.63(+0.45%) |
Oct 02, 2019 | 592.04 | 592.98 | 569.12 | 582.77 | 26,772 | -10.28(-1.73%) |
Oct 01, 2019 | 610.82 | 613.41 | 592.52 | 593.05 | 15,362 | -17.37(-2.84%) |
Sep 30, 2019 | 595.78 | 610.81 | 595.78 | 610.41 | 17,831 | +16.42(+2.76%) |
Sep 27, 2019 | 596.96 | 603.46 | 591.06 | 594.00 | 16,175 | -2.77(-0.46%) |
Sep 26, 2019 | 608.03 | 612.70 | 596.77 | 596.77 | 5,962 | -11.10(-1.83%) |
Sep 25, 2019 | 610.37 | 611.33 | 597.98 | 607.87 | 8,645 | -2.95(-0.48%) |
Sep 24, 2019 | 612.05 | 615.73 | 608.94 | 610.82 | 8,227 | -2.75(-0.45%) |
Sep 23, 2019 | 609.06 | 622.74 | 605.90 | 613.57 | 14,499 | +10.13(+1.68%) |
Sep 20, 2019 | 607.06 | 611.85 | 599.07 | 603.44 | 17,984 | -7.47(-1.22%) |
Sep 19, 2019 | 624.16 | 633.37 | 610.82 | 610.91 | 11,926 | -15.88(-2.53%) |
Sep 18, 2019 | 617.52 | 626.79 | 615.53 | 626.79 | 16,051 | +1.11(+0.18%) |
Sep 17, 2019 | 668.14 | 668.14 | 616.76 | 625.68 | 21,105 | -41.71(-6.25%) |
Sep 16, 2019 | 634.31 | 670.96 | 634.31 | 667.40 | 28,431 | +48.44(+7.83%) |
Sep 13, 2019 | 634.09 | 634.09 | 615.92 | 618.96 | 10,960 | -0.29(-0.05%) |
Sep 12, 2019 | 610.83 | 638.43 | 605.17 | 619.25 | 29,118 | +10.38(+1.71%) |
Sep 11, 2019 | 611.07 | 613.65 | 583.25 | 608.86 | 18,777 | -2.89(-0.47%) |
Sep 10, 2019 | 628.53 | 634.31 | 611.13 | 611.76 | 24,743 | -19.78(-3.13%) |
Sep 09, 2019 | 635.72 | 642.80 | 627.29 | 631.54 | 16,780 | -6.53(-1.02%) |
Sep 06, 2019 | 663.23 | 663.23 | 637.13 | 638.07 | 27,987 | -25.80(-3.89%) |
Sep 05, 2019 | 646.53 | 670.96 | 646.53 | 663.86 | 31,509 | +27.75(+4.36%) |
Sep 04, 2019 | 630.51 | 638.07 | 621.27 | 636.11 | 23,843 | +8.14(+1.30%) |
Sep 03, 2019 | 611.93 | 631.24 | 598.10 | 627.98 | 19,089 | +12.26(+1.99%) |
Aug 30, 2019 | 615.61 | 621.97 | 608.65 | 615.71 | 18,303 | -1.20(-0.20%) |
Aug 29, 2019 | 608.21 | 621.38 | 608.21 | 616.92 | 17,049 | +9.13(+1.50%) |
Aug 28, 2019 | 593.89 | 615.52 | 592.02 | 607.78 | 17,262 | +16.18(+2.74%) |
Aug 27, 2019 | 601.42 | 604.23 | 582.53 | 591.60 | 15,603 | -6.30(-1.05%) |
Aug 26, 2019 | 604.28 | 604.28 | 589.92 | 597.90 | 12,571 | +2.45(+0.41%) |
Aug 23, 2019 | 613.64 | 629.28 | 595.44 | 595.44 | 11,279 | -24.91(-4.02%) |
Aug 22, 2019 | 631.96 | 636.66 | 616.84 | 620.36 | 14,005 | -10.56(-1.67%) |
Aug 21, 2019 | 619.31 | 630.92 | 616.50 | 630.92 | 9,221 | +17.71(+2.89%) |
Aug 20, 2019 | 626.80 | 627.73 | 613.21 | 613.21 | 5,829 | -9.87(-1.58%) |
Aug 19, 2019 | 625.85 | 638.41 | 617.71 | 623.08 | 13,525 | -7.63(-1.21%) |
Aug 16, 2019 | 627.40 | 631.96 | 618.66 | 630.71 | 8,300 | +12.57(+2.03%) |
Aug 15, 2019 | 604.70 | 621.93 | 593.90 | 618.14 | 24,355 | +18.41(+3.07%) |
Aug 14, 2019 | 611.74 | 611.74 | 587.34 | 599.73 | 29,670 | -20.63(-3.33%) |
Aug 13, 2019 | 624.91 | 639.01 | 614.99 | 620.36 | 18,798 | +0.19(+0.03%) |
Aug 12, 2019 | 644.63 | 647.24 | 611.29 | 620.17 | 14,062 | -18.98(-2.97%) |
Aug 09, 2019 | 634.36 | 650.41 | 630.53 | 639.15 | 20,431 | +4.84(+0.76%) |
Aug 08, 2019 | 613.64 | 634.31 | 613.64 | 634.31 | 22,832 | +23.49(+3.85%) |
Aug 07, 2019 | 628.37 | 628.37 | 594.16 | 610.82 | 24,267 | -28.18(-4.41%) |
Aug 06, 2019 | 658.41 | 669.55 | 632.66 | 639.00 | 11,504 | -14.54(-2.22%) |
Aug 05, 2019 | 657.80 | 657.80 | 631.59 | 653.54 | 19,274 | -15.54(-2.32%) |
Aug 02, 2019 | 690.69 | 690.69 | 659.68 | 669.08 | 14,791 | -14.56(-2.13%) |