Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 791.08 | 793.66 | 787.70 | 792.80 | 10,832 | -2.56(-0.32%) |
Oct 30, 2019 | 794.21 | 795.36 | 783.82 | 795.36 | 7,404 | +7.89(+1.00%) |
Oct 29, 2019 | 779.12 | 787.47 | 776.01 | 787.47 | 6,859 | +6.64(+0.85%) |
Oct 28, 2019 | 765.44 | 780.84 | 765.44 | 780.84 | 8,132 | +17.68(+2.32%) |
Oct 25, 2019 | 756.64 | 766.03 | 755.34 | 763.15 | 32,022 | +6.49(+0.86%) |
Oct 24, 2019 | 763.07 | 763.16 | 753.57 | 756.67 | 15,900 | -1.33(-0.17%) |
Oct 23, 2019 | 752.86 | 760.43 | 752.86 | 757.99 | 22,893 | +7.61(+1.01%) |
Oct 22, 2019 | 756.02 | 759.11 | 749.63 | 750.38 | 14,234 | -5.36(-0.71%) |
Oct 21, 2019 | 762.31 | 765.14 | 755.74 | 755.74 | 10,955 | -2.55(-0.34%) |
Oct 18, 2019 | 749.42 | 758.46 | 749.42 | 758.28 | 17,872 | +6.34(+0.84%) |
Oct 17, 2019 | 745.12 | 754.37 | 743.05 | 751.94 | 15,332 | +9.36(+1.26%) |
Oct 16, 2019 | 741.31 | 746.19 | 737.04 | 742.58 | 26,582 | +3.67(+0.50%) |
Oct 15, 2019 | 730.84 | 741.64 | 730.84 | 738.91 | 25,445 | +10.15(+1.39%) |
Oct 14, 2019 | 733.08 | 736.67 | 725.10 | 728.76 | 40,246 | -4.07(-0.56%) |
Oct 11, 2019 | 737.87 | 745.21 | 731.27 | 732.83 | 23,936 | -1.28(-0.17%) |
Oct 10, 2019 | 723.24 | 743.96 | 723.24 | 734.11 | 28,164 | +12.32(+1.71%) |
Oct 09, 2019 | 720.21 | 722.84 | 712.22 | 721.79 | 20,959 | +8.93(+1.25%) |
Oct 08, 2019 | 726.23 | 726.23 | 708.75 | 712.86 | 48,017 | -15.06(-2.07%) |
Oct 07, 2019 | 732.18 | 736.75 | 727.54 | 727.91 | 24,299 | -4.61(-0.63%) |
Oct 04, 2019 | 729.80 | 733.65 | 725.86 | 732.52 | 55,959 | +4.39(+0.60%) |
Oct 03, 2019 | 719.46 | 728.13 | 716.54 | 728.13 | 34,972 | +8.21(+1.14%) |
Oct 02, 2019 | 727.05 | 728.80 | 715.08 | 719.92 | 50,116 | -8.55(-1.17%) |
Oct 01, 2019 | 736.47 | 739.53 | 728.38 | 728.48 | 11,423 | -3.92(-0.54%) |
Sep 30, 2019 | 723.30 | 733.99 | 722.83 | 732.40 | 37,439 | +9.96(+1.38%) |
Sep 27, 2019 | 735.68 | 738.61 | 722.43 | 722.43 | 25,532 | -11.52(-1.57%) |
Sep 26, 2019 | 741.05 | 746.34 | 732.43 | 733.96 | 26,638 | -6.55(-0.88%) |
Sep 25, 2019 | 729.62 | 743.98 | 725.01 | 740.51 | 37,800 | +6.50(+0.89%) |
Sep 24, 2019 | 751.74 | 751.74 | 725.62 | 734.00 | 28,741 | -12.33(-1.65%) |
Sep 23, 2019 | 756.64 | 756.64 | 742.30 | 746.34 | 45,340 | -8.10(-1.07%) |
Sep 20, 2019 | 745.40 | 755.74 | 745.40 | 754.44 | 26,809 | +9.05(+1.21%) |
Sep 19, 2019 | 749.89 | 755.73 | 741.75 | 745.39 | 17,428 | -0.40(-0.05%) |
Sep 18, 2019 | 751.97 | 752.17 | 736.84 | 745.79 | 29,051 | -7.12(-0.95%) |
Sep 17, 2019 | 758.90 | 763.32 | 739.79 | 752.92 | 22,474 | -6.30(-0.83%) |
Sep 16, 2019 | 751.98 | 761.26 | 748.31 | 759.22 | 35,059 | +10.07(+1.34%) |
Sep 13, 2019 | 744.83 | 752.54 | 736.94 | 749.15 | 30,000 | +12.28(+1.67%) |
Sep 12, 2019 | 743.64 | 746.35 | 736.86 | 736.86 | 11,300 | +0.76(+0.10%) |
Sep 11, 2019 | 722.15 | 736.10 | 721.44 | 736.10 | 33,029 | +17.08(+2.38%) |
Sep 10, 2019 | 715.62 | 723.95 | 706.40 | 719.02 | 13,431 | +7.93(+1.11%) |
Sep 09, 2019 | 726.98 | 726.98 | 706.41 | 711.09 | 16,218 | -8.30(-1.15%) |
Sep 06, 2019 | 722.30 | 726.48 | 718.60 | 719.39 | 23,984 | -1.92(-0.27%) |
Sep 05, 2019 | 719.82 | 723.83 | 714.94 | 721.32 | 24,346 | +3.55(+0.50%) |
Sep 04, 2019 | 723.29 | 726.10 | 709.37 | 717.76 | 23,374 | +4.73(+0.66%) |
Sep 03, 2019 | 723.39 | 727.79 | 710.16 | 713.03 | 10,820 | -16.02(-2.20%) |
Aug 30, 2019 | 723.29 | 730.59 | 722.35 | 729.06 | 11,192 | +3.90(+0.54%) |
Aug 29, 2019 | 727.06 | 729.86 | 723.20 | 725.15 | 12,970 | +4.39(+0.61%) |
Aug 28, 2019 | 713.45 | 723.29 | 713.45 | 720.76 | 8,733 | +1.71(+0.24%) |
Aug 27, 2019 | 720.74 | 727.98 | 718.60 | 719.06 | 13,823 | +2.51(+0.35%) |
Aug 26, 2019 | 713.86 | 719.07 | 703.78 | 716.54 | 10,777 | +4.32(+0.61%) |
Aug 23, 2019 | 723.38 | 728.91 | 712.23 | 712.23 | 15,349 | -18.19(-2.49%) |
Aug 22, 2019 | 743.92 | 748.62 | 728.92 | 730.42 | 17,874 | -13.97(-1.88%) |
Aug 21, 2019 | 737.92 | 761.03 | 736.42 | 744.39 | 23,273 | +7.31(+0.99%) |
Aug 20, 2019 | 704.56 | 749.97 | 704.56 | 737.08 | 19,279 | +33.51(+4.76%) |
Aug 19, 2019 | 704.42 | 711.95 | 698.44 | 703.57 | 10,677 | +6.85(+0.98%) |
Aug 16, 2019 | 697.47 | 700.12 | 694.43 | 696.72 | 8,527 | +1.58(+0.23%) |
Aug 15, 2019 | 680.60 | 700.78 | 680.60 | 695.14 | 7,047 | +17.79(+2.63%) |
Aug 14, 2019 | 679.29 | 681.78 | 673.66 | 677.36 | 11,458 | -8.41(-1.23%) |
Aug 13, 2019 | 691.39 | 696.36 | 683.19 | 685.76 | 9,604 | -6.22(-0.90%) |
Aug 12, 2019 | 692.17 | 700.24 | 691.98 | 691.98 | 9,831 | -9.94(-1.42%) |
Aug 09, 2019 | 719.49 | 719.49 | 699.19 | 701.92 | 7,355 | -3.82(-0.54%) |
Aug 08, 2019 | 734.38 | 734.38 | 700.79 | 705.74 | 18,108 | -10.99(-1.53%) |
Aug 07, 2019 | 711.01 | 716.72 | 702.85 | 716.72 | 14,645 | +2.53(+0.35%) |
Aug 06, 2019 | 710.16 | 715.77 | 699.28 | 714.19 | 19,005 | +6.58(+0.93%) |
Aug 05, 2019 | 720.85 | 721.55 | 704.57 | 707.61 | 12,874 | -15.11(-2.09%) |
Aug 02, 2019 | 720.84 | 727.04 | 717.80 | 722.73 | 25,689 | +0.38(+0.05%) |