Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 526.60 | 563.80 | 526.60 | 553.57 | 5,742 | +18.77(+3.51%) |
Oct 30, 2019 | 528.20 | 544.80 | 526.80 | 534.80 | 7,576 | -28.36(-5.04%) |
Oct 29, 2019 | 553.00 | 563.40 | 531.60 | 563.16 | 8,653 | -24.12(-4.11%) |
Oct 28, 2019 | 594.60 | 611.40 | 577.60 | 587.28 | 6,959 | -44.93(-7.11%) |
Oct 25, 2019 | 633.20 | 638.40 | 627.00 | 632.22 | 1,630 | +2.71(+0.43%) |
Oct 24, 2019 | 641.60 | 655.80 | 627.40 | 629.51 | 3,970 | -17.56(-2.71%) |
Oct 23, 2019 | 637.20 | 653.20 | 637.20 | 647.06 | 2,653 | +15.29(+2.42%) |
Oct 22, 2019 | 624.00 | 633.32 | 619.20 | 631.77 | 3,671 | +5.21(+0.83%) |
Oct 21, 2019 | 632.00 | 641.20 | 626.56 | 626.56 | 4,360 | +35.76(+6.05%) |
Oct 18, 2019 | 608.60 | 612.20 | 590.80 | 590.80 | 2,775 | -9.80(-1.63%) |
Oct 17, 2019 | 606.20 | 615.00 | 596.20 | 600.60 | 4,733 | -17.60(-2.85%) |
Oct 16, 2019 | 592.20 | 620.80 | 584.60 | 618.20 | 2,787 | +22.24(+3.73%) |
Oct 15, 2019 | 606.14 | 612.60 | 595.90 | 595.96 | 4,996 | -11.24(-1.85%) |
Oct 14, 2019 | 600.20 | 624.40 | 600.20 | 607.20 | 2,431 | -15.20(-2.44%) |
Oct 11, 2019 | 644.60 | 654.80 | 620.00 | 622.40 | 2,480 | -23.59(-3.65%) |
Oct 10, 2019 | 626.90 | 646.40 | 622.80 | 645.99 | 836 | +16.19(+2.57%) |
Oct 09, 2019 | 610.33 | 631.74 | 606.28 | 629.80 | 1,533 | +27.20(+4.51%) |
Oct 08, 2019 | 607.80 | 612.60 | 602.60 | 602.60 | 1,633 | +5.80(+0.97%) |
Oct 07, 2019 | 593.80 | 602.00 | 578.60 | 596.80 | 3,016 | +23.00(+4.01%) |
Oct 04, 2019 | 602.60 | 602.60 | 551.94 | 573.80 | 3,720 | -6.60(-1.14%) |
Oct 03, 2019 | 638.40 | 654.60 | 575.40 | 580.40 | 4,447 | -42.60(-6.84%) |
Oct 02, 2019 | 610.40 | 631.00 | 608.00 | 623.00 | 2,123 | +16.56(+2.73%) |
Oct 01, 2019 | 604.00 | 618.46 | 599.80 | 606.44 | 3,312 | +17.04(+2.89%) |
Sep 30, 2019 | 583.00 | 590.40 | 573.40 | 589.40 | 2,441 | +33.60(+6.05%) |
Sep 27, 2019 | 562.00 | 564.39 | 541.20 | 555.80 | 2,300 | +21.40(+4.00%) |
Sep 26, 2019 | 515.20 | 549.00 | 514.60 | 534.40 | 4,452 | +26.60(+5.24%) |
Sep 25, 2019 | 522.00 | 524.40 | 500.00 | 507.80 | 3,321 | +3.20(+0.63%) |
Sep 24, 2019 | 487.00 | 508.00 | 487.00 | 504.60 | 2,342 | +14.00(+2.85%) |
Sep 23, 2019 | 500.80 | 506.00 | 487.20 | 490.60 | 2,217 | -0.40(-0.08%) |
Sep 20, 2019 | 478.00 | 503.80 | 478.00 | 491.00 | 3,620 | +7.00(+1.45%) |
Sep 19, 2019 | 467.40 | 488.40 | 467.40 | 484.00 | 5,156 | +26.80(+5.86%) |
Sep 18, 2019 | 448.40 | 466.00 | 447.40 | 457.20 | 2,842 | +11.80(+2.65%) |
Sep 17, 2019 | 443.80 | 447.00 | 433.60 | 445.40 | 5,487 | +10.80(+2.49%) |
Sep 16, 2019 | 443.00 | 449.40 | 431.80 | 434.60 | 2,960 | -23.80(-5.19%) |
Sep 13, 2019 | 473.40 | 483.80 | 452.43 | 458.40 | 3,055 | -19.59(-4.10%) |
Sep 12, 2019 | 488.72 | 494.40 | 473.80 | 477.99 | 3,288 | -7.41(-1.53%) |
Sep 11, 2019 | 484.00 | 486.19 | 469.00 | 485.40 | 4,070 | +14.40(+3.06%) |
Sep 10, 2019 | 461.56 | 474.73 | 461.56 | 471.00 | 3,392 | +3.20(+0.68%) |
Sep 09, 2019 | 486.80 | 486.80 | 466.60 | 467.80 | 3,279 | -35.00(-6.96%) |
Sep 06, 2019 | 530.00 | 530.00 | 498.00 | 502.80 | 3,105 | -20.80(-3.97%) |
Sep 05, 2019 | 528.80 | 545.09 | 515.20 | 523.60 | 3,984 | -2.40(-0.46%) |
Sep 04, 2019 | 551.20 | 561.40 | 520.00 | 526.00 | 3,017 | -47.80(-8.33%) |
Sep 03, 2019 | 576.00 | 581.00 | 567.58 | 573.80 | 1,545 | -35.72(-5.86%) |
Aug 30, 2019 | 611.20 | 612.00 | 598.80 | 609.52 | 815 | +8.32(+1.38%) |
Aug 29, 2019 | 602.40 | 620.00 | 594.20 | 601.20 | 2,676 | -27.80(-4.42%) |
Aug 28, 2019 | 621.00 | 638.00 | 608.00 | 629.00 | 2,184 | -21.00(-3.23%) |
Aug 27, 2019 | 656.00 | 656.60 | 644.20 | 650.00 | 2,744 | +17.04(+2.69%) |
Aug 26, 2019 | 642.00 | 648.00 | 628.00 | 632.96 | 2,710 | -41.64(-6.17%) |
Aug 23, 2019 | 685.00 | 686.90 | 670.00 | 674.60 | 1,630 | +3.40(+0.51%) |
Aug 22, 2019 | 654.80 | 675.80 | 651.60 | 671.20 | 3,201 | +13.40(+2.04%) |
Aug 21, 2019 | 643.40 | 666.40 | 643.40 | 657.80 | 2,890 | +19.20(+3.01%) |
Aug 20, 2019 | 644.40 | 650.80 | 634.80 | 638.60 | 1,471 | -6.20(-0.96%) |
Aug 19, 2019 | 666.80 | 666.80 | 638.20 | 644.80 | 3,099 | +2.40(+0.37%) |
Aug 16, 2019 | 642.00 | 653.20 | 639.00 | 642.40 | 2,025 | +12.80(+2.03%) |
Aug 15, 2019 | 660.00 | 665.00 | 602.80 | 629.60 | 6,849 | -34.40(-5.18%) |
Aug 14, 2019 | 670.40 | 682.60 | 663.80 | 664.00 | 1,383 | -1.80(-0.27%) |
Aug 13, 2019 | 672.00 | 680.80 | 651.00 | 665.80 | 1,893 | -22.00(-3.20%) |
Aug 12, 2019 | 667.00 | 696.00 | 667.00 | 687.80 | 905 | +7.40(+1.09%) |
Aug 09, 2019 | 683.40 | 685.20 | 667.00 | 680.40 | 1,175 | +2.20(+0.32%) |
Aug 08, 2019 | 682.00 | 692.50 | 659.40 | 678.20 | 1,857 | -26.20(-3.72%) |
Aug 07, 2019 | 686.00 | 707.00 | 674.80 | 704.40 | 2,011 | +14.00(+2.03%) |
Aug 06, 2019 | 697.20 | 698.20 | 672.80 | 690.40 | 1,034 | -17.00(-2.40%) |
Aug 05, 2019 | 732.20 | 732.20 | 691.60 | 707.40 | 3,982 | +36.40(+5.42%) |
Aug 02, 2019 | 682.20 | 706.00 | 669.80 | 671.00 | 6,660 | +16.60(+2.54%) |