Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 736.26 | 736.26 | 671.20 | 683.64 | 39,946 | -65.50(-8.74%) |
Jul 31, 2019 | 723.42 | 762.34 | 723.42 | 749.14 | 29,574 | +34.96(+4.89%) |
Jul 30, 2019 | 690.76 | 714.19 | 690.69 | 714.19 | 10,459 | +10.81(+1.54%) |
Jul 29, 2019 | 704.79 | 704.79 | 686.31 | 703.38 | 9,406 | +6.06(+0.87%) |
Jul 26, 2019 | 700.19 | 704.79 | 696.46 | 697.32 | 3,405 | -5.39(-0.77%) |
Jul 25, 2019 | 707.89 | 711.37 | 697.26 | 702.71 | 10,767 | +1.49(+0.21%) |
Jul 24, 2019 | 663.07 | 710.88 | 663.07 | 701.22 | 7,441 | -7.33(-1.03%) |
Jul 23, 2019 | 709.49 | 711.84 | 700.11 | 708.55 | 10,382 | -4.64(-0.65%) |
Jul 22, 2019 | 710.45 | 729.26 | 705.79 | 713.19 | 8,636 | -2.41(-0.34%) |
Jul 19, 2019 | 714.19 | 722.32 | 714.19 | 715.60 | 6,278 | -1.05(-0.15%) |
Jul 18, 2019 | 716.65 | 717.02 | 709.50 | 716.65 | 4,803 | -2.64(-0.37%) |
Jul 17, 2019 | 722.87 | 723.58 | 718.88 | 719.29 | 6,898 | -8.83(-1.21%) |
Jul 16, 2019 | 733.92 | 736.18 | 723.97 | 728.12 | 5,170 | -10.50(-1.42%) |
Jul 15, 2019 | 737.73 | 740.60 | 737.68 | 738.62 | 4,245 | -3.98(-0.54%) |
Jul 12, 2019 | 753.79 | 753.79 | 741.44 | 742.60 | 4,682 | -2.59(-0.35%) |
Jul 11, 2019 | 761.17 | 761.17 | 743.76 | 745.20 | 7,695 | -6.62(-0.88%) |
Jul 10, 2019 | 751.76 | 755.99 | 740.94 | 751.82 | 5,260 | +13.13(+1.78%) |
Jul 09, 2019 | 742.77 | 745.46 | 738.09 | 738.69 | 5,088 | -14.22(-1.89%) |
Jul 08, 2019 | 753.84 | 764.63 | 747.61 | 752.90 | 12,779 | +1.13(+0.15%) |
Jul 05, 2019 | 745.09 | 754.88 | 744.73 | 751.77 | 3,724 | +8.94(+1.20%) |
Jul 03, 2019 | 733.01 | 747.79 | 733.01 | 742.84 | 8,087 | +9.24(+1.26%) |
Jul 02, 2019 | 763.15 | 768.77 | 733.60 | 733.60 | 19,285 | -29.73(-3.90%) |