Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 473.20 | 489.12 | 473.20 | 476.68 | 29,098 | +7.44(+1.59%) |
Oct 30, 2019 | 439.19 | 474.05 | 439.19 | 469.24 | 29,602 | +27.41(+6.20%) |
Oct 29, 2019 | 455.68 | 457.00 | 431.28 | 441.83 | 27,071 | -6.12(-1.37%) |
Oct 28, 2019 | 436.36 | 449.36 | 428.36 | 447.95 | 22,029 | +8.01(+1.82%) |
Oct 25, 2019 | 450.59 | 452.28 | 436.55 | 439.94 | 28,342 | -10.55(-2.34%) |
Oct 24, 2019 | 438.81 | 457.56 | 436.65 | 450.49 | 21,084 | +5.65(+1.27%) |
Oct 23, 2019 | 458.88 | 464.72 | 442.32 | 444.84 | 52,925 | -10.36(-2.28%) |
Oct 22, 2019 | 472.92 | 474.80 | 440.41 | 455.20 | 52,146 | -19.50(-4.11%) |
Oct 21, 2019 | 499.01 | 499.58 | 473.48 | 474.70 | 22,941 | -26.85(-5.35%) |
Oct 18, 2019 | 494.58 | 501.65 | 486.26 | 501.55 | 17,090 | +8.01(+1.62%) |
Oct 17, 2019 | 490.63 | 498.35 | 484.13 | 493.55 | 19,543 | -0.47(-0.10%) |
Oct 16, 2019 | 479.60 | 494.87 | 470.47 | 494.02 | 15,601 | +19.22(+4.05%) |
Oct 15, 2019 | 479.23 | 485.07 | 460.35 | 474.80 | 17,256 | -5.37(-1.12%) |
Oct 14, 2019 | 489.78 | 495.62 | 476.31 | 480.17 | 14,323 | +1.79(+0.37%) |
Oct 11, 2019 | 484.03 | 487.14 | 466.04 | 478.38 | 30,942 | -21.10(-4.22%) |
Oct 10, 2019 | 514.84 | 515.59 | 496.18 | 499.48 | 23,136 | -19.12(-3.69%) |
Oct 09, 2019 | 518.70 | 522.09 | 511.16 | 518.61 | 20,101 | -17.05(-3.18%) |
Oct 08, 2019 | 523.69 | 535.75 | 511.92 | 535.66 | 30,339 | +27.51(+5.41%) |
Oct 07, 2019 | 492.13 | 508.62 | 486.76 | 508.15 | 21,734 | +13.75(+2.78%) |
Oct 04, 2019 | 498.54 | 512.38 | 493.03 | 494.39 | 15,710 | -8.57(-1.70%) |
Oct 03, 2019 | 530.10 | 542.16 | 502.50 | 502.97 | 41,161 | -18.65(-3.58%) |
Oct 02, 2019 | 494.30 | 524.92 | 493.26 | 521.62 | 37,193 | +37.02(+7.64%) |
Oct 01, 2019 | 446.91 | 485.16 | 443.90 | 484.60 | 30,625 | +30.99(+6.83%) |
Sep 30, 2019 | 452.57 | 454.45 | 445.03 | 453.60 | 29,041 | +9.23(+2.08%) |
Sep 27, 2019 | 450.96 | 452.66 | 433.82 | 444.37 | 21,569 | +1.41(+0.32%) |
Sep 26, 2019 | 430.90 | 449.46 | 429.77 | 442.96 | 34,362 | +17.15(+4.03%) |
Sep 25, 2019 | 434.67 | 437.02 | 424.87 | 425.81 | 28,683 | -2.45(-0.57%) |
Sep 24, 2019 | 411.49 | 435.52 | 411.49 | 428.26 | 32,543 | +19.40(+4.75%) |
Sep 23, 2019 | 415.62 | 420.88 | 406.04 | 408.86 | 45,304 | -1.78(-0.43%) |
Sep 20, 2019 | 409.61 | 415.12 | 404.63 | 410.64 | 34,974 | -0.94(-0.23%) |
Sep 19, 2019 | 398.25 | 413.74 | 397.31 | 411.58 | 26,703 | +4.41(+1.08%) |
Sep 18, 2019 | 408.86 | 414.78 | 404.35 | 407.17 | 56,152 | +5.45(+1.36%) |
Sep 17, 2019 | 383.97 | 408.39 | 383.97 | 401.72 | 61,320 | +17.75(+4.62%) |
Sep 16, 2019 | 375.51 | 400.22 | 375.42 | 383.97 | 81,443 | -43.86(-10.25%) |
Sep 13, 2019 | 432.43 | 434.97 | 421.63 | 427.83 | 43,374 | -10.14(-2.32%) |
Sep 12, 2019 | 445.87 | 456.48 | 431.78 | 437.98 | 69,680 | +8.27(+1.92%) |
Sep 11, 2019 | 425.76 | 436.94 | 414.02 | 429.71 | 69,632 | -0.66(-0.15%) |
Sep 10, 2019 | 442.86 | 442.86 | 412.15 | 430.37 | 78,417 | -17.00(-3.80%) |
Sep 09, 2019 | 465.31 | 466.62 | 444.27 | 447.37 | 34,564 | -28.08(-5.91%) |
Sep 06, 2019 | 487.76 | 494.43 | 474.32 | 475.45 | 30,843 | -6.57(-1.36%) |
Sep 05, 2019 | 488.23 | 490.29 | 467.00 | 482.03 | 46,011 | -19.07(-3.80%) |
Sep 04, 2019 | 503.82 | 506.82 | 495.18 | 501.09 | 21,113 | -22.07(-4.22%) |
Sep 03, 2019 | 540.45 | 545.71 | 520.91 | 523.17 | 29,858 | +7.23(+1.40%) |
Aug 30, 2019 | 512.74 | 525.33 | 497.09 | 515.93 | 38,424 | -0.75(-0.15%) |
Aug 29, 2019 | 526.17 | 528.14 | 510.02 | 516.68 | 19,673 | -22.73(-4.21%) |
Aug 28, 2019 | 552.47 | 559.89 | 532.10 | 539.41 | 22,904 | -24.33(-4.32%) |
Aug 27, 2019 | 542.98 | 571.34 | 538.19 | 563.74 | 10,837 | +10.99(+1.99%) |
Aug 26, 2019 | 541.76 | 560.45 | 538.19 | 552.75 | 23,481 | -8.17(-1.46%) |
Aug 23, 2019 | 528.52 | 569.28 | 514.06 | 560.92 | 44,726 | +51.85(+10.18%) |
Aug 22, 2019 | 496.02 | 509.74 | 491.23 | 509.08 | 10,527 | +7.42(+1.48%) |
Aug 21, 2019 | 497.34 | 507.39 | 493.95 | 501.66 | 11,001 | -10.90(-2.13%) |
Aug 20, 2019 | 503.63 | 517.34 | 503.63 | 512.55 | 11,077 | +14.18(+2.85%) |
Aug 19, 2019 | 512.46 | 514.38 | 493.77 | 498.37 | 17,154 | -35.50(-6.65%) |
Aug 16, 2019 | 548.34 | 553.60 | 529.84 | 533.87 | 19,504 | -23.11(-4.15%) |
Aug 15, 2019 | 547.59 | 573.70 | 547.59 | 556.98 | 18,247 | +9.11(+1.66%) |
Aug 14, 2019 | 520.44 | 547.96 | 518.09 | 547.87 | 21,351 | +59.92(+12.28%) |
Aug 13, 2019 | 507.95 | 515.46 | 475.87 | 487.94 | 16,508 | -14.56(-2.90%) |
Aug 12, 2019 | 490.95 | 508.80 | 488.88 | 502.50 | 9,653 | +16.34(+3.36%) |
Aug 09, 2019 | 465.50 | 490.95 | 465.50 | 486.16 | 12,839 | +17.85(+3.81%) |
Aug 08, 2019 | 503.44 | 510.30 | 468.31 | 468.31 | 16,850 | -45.37(-8.83%) |
Aug 07, 2019 | 526.64 | 537.72 | 507.20 | 513.68 | 25,277 | +11.65(+2.32%) |
Aug 06, 2019 | 494.33 | 518.00 | 488.41 | 502.03 | 14,883 | +1.03(+0.21%) |
Aug 05, 2019 | 485.03 | 508.33 | 482.40 | 501.00 | 18,124 | +42.45(+9.26%) |
Aug 02, 2019 | 436.38 | 472.54 | 428.02 | 458.55 | 30,098 | +16.72(+3.78%) |