Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 704.59 | 708.47 | 699.08 | 704.94 | 134,202 | -3.53(-0.50%) |
Oct 30, 2019 | 702.25 | 708.78 | 699.17 | 708.47 | 121,497 | +4.71(+0.67%) |
Oct 29, 2019 | 695.22 | 708.69 | 691.31 | 703.76 | 128,695 | +2.41(+0.34%) |
Oct 28, 2019 | 701.56 | 707.99 | 699.51 | 701.35 | 108,065 | +3.16(+0.45%) |
Oct 25, 2019 | 686.55 | 703.68 | 679.14 | 698.19 | 130,400 | +11.45(+1.67%) |
Oct 24, 2019 | 686.91 | 690.12 | 678.39 | 686.74 | 112,321 | -2.13(-0.31%) |
Oct 23, 2019 | 687.42 | 703.47 | 684.55 | 688.87 | 188,021 | +4.66(+0.68%) |
Oct 22, 2019 | 686.33 | 694.30 | 683.91 | 684.21 | 187,148 | -1.01(-0.15%) |
Oct 21, 2019 | 688.14 | 690.00 | 678.37 | 685.22 | 192,764 | +4.72(+0.69%) |
Oct 18, 2019 | 666.48 | 684.25 | 665.38 | 680.50 | 160,300 | +9.68(+1.44%) |
Oct 17, 2019 | 672.81 | 676.68 | 669.37 | 670.82 | 284,022 | +2.32(+0.35%) |
Oct 16, 2019 | 680.77 | 682.59 | 665.24 | 668.50 | 346,757 | -11.50(-1.69%) |
Oct 15, 2019 | 683.94 | 687.32 | 677.42 | 680.00 | 210,804 | -0.74(-0.11%) |
Oct 14, 2019 | 689.66 | 690.62 | 680.25 | 680.74 | 121,476 | -7.36(-1.07%) |
Oct 11, 2019 | 681.11 | 697.48 | 681.11 | 688.10 | 183,700 | +15.73(+2.34%) |
Oct 10, 2019 | 671.88 | 678.24 | 665.95 | 672.37 | 223,113 | -0.91(-0.14%) |
Oct 09, 2019 | 666.73 | 675.94 | 658.00 | 673.28 | 168,707 | +14.67(+2.23%) |
Oct 08, 2019 | 660.40 | 665.84 | 641.70 | 658.61 | 290,110 | -23.24(-3.41%) |
Oct 07, 2019 | 681.66 | 689.74 | 678.91 | 681.85 | 150,032 | -4.42(-0.64%) |
Oct 04, 2019 | 671.86 | 687.05 | 671.86 | 686.27 | 182,100 | +15.50(+2.31%) |
Oct 03, 2019 | 665.30 | 677.11 | 655.98 | 670.77 | 259,904 | +7.47(+1.13%) |
Oct 02, 2019 | 682.92 | 684.58 | 662.74 | 663.30 | 223,333 | -24.84(-3.61%) |
Oct 01, 2019 | 705.44 | 706.83 | 687.24 | 688.14 | 151,351 | -16.26(-2.31%) |
Sep 30, 2019 | 701.11 | 709.53 | 701.11 | 704.40 | 181,828 | +5.12(+0.73%) |
Sep 27, 2019 | 704.33 | 706.74 | 690.00 | 699.28 | 111,000 | -1.11(-0.16%) |
Sep 26, 2019 | 697.77 | 705.93 | 691.14 | 700.39 | 148,551 | +1.05(+0.15%) |
Sep 25, 2019 | 689.45 | 701.08 | 686.33 | 699.34 | 145,622 | +8.35(+1.21%) |
Sep 24, 2019 | 709.96 | 714.20 | 688.73 | 690.99 | 181,720 | -15.22(-2.16%) |
Sep 23, 2019 | 705.44 | 712.66 | 698.50 | 706.21 | 158,697 | -2.97(-0.42%) |
Sep 20, 2019 | 713.36 | 716.27 | 708.73 | 709.18 | 155,600 | -0.92(-0.13%) |
Sep 19, 2019 | 710.73 | 714.50 | 706.99 | 710.10 | 117,704 | +1.05(+0.15%) |
Sep 18, 2019 | 710.44 | 711.93 | 698.97 | 709.05 | 167,630 | -1.49(-0.21%) |
Sep 17, 2019 | 710.84 | 713.29 | 703.57 | 710.54 | 130,423 | -1.11(-0.16%) |
Sep 16, 2019 | 708.84 | 715.66 | 707.53 | 711.65 | 140,821 | -1.35(-0.19%) |
Sep 13, 2019 | 712.31 | 713.40 | 701.63 | 713.00 | 132,400 | +1.26(+0.18%) |
Sep 12, 2019 | 724.47 | 726.67 | 710.01 | 711.74 | 204,030 | -6.44(-0.90%) |
Sep 11, 2019 | 700.00 | 718.18 | 700.00 | 718.18 | 226,884 | +18.54(+2.65%) |
Sep 10, 2019 | 677.89 | 699.64 | 669.92 | 699.64 | 279,328 | +20.08(+2.95%) |
Sep 09, 2019 | 688.08 | 690.07 | 672.59 | 679.56 | 193,123 | -5.42(-0.79%) |
Sep 06, 2019 | 687.11 | 689.73 | 680.03 | 684.98 | 174,800 | -0.80(-0.12%) |
Sep 05, 2019 | 669.14 | 687.52 | 665.47 | 685.78 | 243,960 | +25.61(+3.88%) |
Sep 04, 2019 | 655.71 | 666.82 | 655.24 | 660.17 | 172,474 | +7.17(+1.10%) |
Sep 03, 2019 | 654.98 | 660.77 | 646.43 | 653.00 | 192,724 | -3.79(-0.58%) |
Aug 30, 2019 | 656.12 | 659.56 | 649.36 | 656.79 | 212,500 | +2.62(+0.40%) |
Aug 29, 2019 | 653.96 | 661.05 | 651.88 | 654.17 | 246,024 | +7.78(+1.20%) |
Aug 28, 2019 | 645.63 | 651.51 | 638.92 | 646.39 | 200,841 | -0.84(-0.13%) |
Aug 27, 2019 | 650.91 | 652.24 | 644.10 | 647.23 | 190,299 | -0.22(-0.03%) |
Aug 26, 2019 | 648.00 | 649.14 | 638.99 | 647.45 | 189,567 | +4.61(+0.72%) |
Aug 23, 2019 | 666.27 | 668.05 | 640.02 | 642.84 | 224,300 | -20.84(-3.14%) |
Aug 22, 2019 | 672.62 | 674.67 | 658.76 | 663.68 | 125,998 | -5.90(-0.88%) |
Aug 21, 2019 | 664.31 | 673.46 | 661.12 | 669.58 | 145,952 | +10.44(+1.58%) |
Aug 20, 2019 | 672.27 | 674.94 | 658.16 | 659.14 | 177,862 | -16.37(-2.42%) |
Aug 19, 2019 | 675.16 | 683.76 | 674.75 | 675.51 | 226,381 | +10.32(+1.55%) |
Aug 16, 2019 | 665.95 | 671.51 | 664.18 | 665.19 | 213,700 | +4.80(+0.73%) |
Aug 15, 2019 | 667.63 | 675.46 | 658.36 | 660.39 | 260,496 | -0.20(-0.03%) |
Aug 14, 2019 | 679.63 | 688.86 | 659.88 | 660.59 | 247,997 | -29.38(-4.26%) |
Aug 13, 2019 | 678.43 | 702.78 | 676.02 | 689.97 | 208,000 | +8.19(+1.20%) |
Aug 12, 2019 | 700.15 | 700.15 | 676.96 | 681.78 | 209,520 | -20.50(-2.92%) |
Aug 09, 2019 | 711.24 | 714.31 | 699.31 | 702.28 | 161,100 | -11.14(-1.56%) |
Aug 08, 2019 | 709.20 | 714.96 | 705.81 | 713.42 | 197,065 | +8.45(+1.20%) |
Aug 07, 2019 | 701.26 | 710.52 | 691.44 | 704.97 | 207,279 | -2.20(-0.31%) |
Aug 06, 2019 | 698.35 | 708.64 | 698.35 | 707.17 | 240,190 | +14.45(+2.09%) |
Aug 05, 2019 | 701.48 | 706.67 | 686.62 | 692.72 | 351,603 | -25.10(-3.50%) |
Aug 02, 2019 | 730.36 | 745.99 | 713.58 | 717.82 | 480,100 | -42.97(-5.65%) |