Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 747.98 | 767.82 | 745.12 | 761.70 | 73,395 | +12.52(+1.67%) |
Oct 30, 2019 | 747.09 | 754.68 | 744.45 | 749.19 | 41,238 | +2.53(+0.34%) |
Oct 29, 2019 | 729.00 | 750.60 | 728.57 | 746.66 | 40,514 | +17.31(+2.37%) |
Oct 28, 2019 | 743.80 | 747.01 | 728.55 | 729.35 | 54,619 | -12.19(-1.64%) |
Oct 25, 2019 | 751.60 | 753.64 | 736.62 | 741.54 | 34,433 | -7.94(-1.06%) |
Oct 24, 2019 | 750.96 | 756.12 | 747.92 | 749.48 | 31,994 | -0.84(-0.11%) |
Oct 23, 2019 | 743.90 | 750.75 | 741.38 | 750.32 | 33,544 | +4.63(+0.62%) |
Oct 22, 2019 | 761.83 | 763.57 | 745.69 | 745.69 | 31,501 | -18.66(-2.44%) |
Oct 21, 2019 | 770.18 | 773.72 | 762.62 | 764.36 | 30,931 | +0.14(+0.02%) |
Oct 18, 2019 | 755.14 | 766.10 | 755.14 | 764.22 | 54,767 | +6.97(+0.92%) |
Oct 17, 2019 | 753.99 | 758.04 | 742.77 | 757.25 | 62,402 | +3.42(+0.45%) |
Oct 16, 2019 | 757.51 | 757.51 | 748.84 | 753.83 | 36,900 | -7.49(-0.98%) |
Oct 15, 2019 | 750.66 | 763.16 | 750.66 | 761.32 | 48,320 | +11.84(+1.58%) |
Oct 14, 2019 | 751.24 | 753.09 | 746.28 | 749.48 | 32,517 | -5.57(-0.74%) |
Oct 11, 2019 | 760.25 | 760.86 | 751.58 | 755.05 | 30,448 | +1.44(+0.19%) |
Oct 10, 2019 | 752.93 | 757.50 | 749.51 | 753.61 | 36,614 | +1.46(+0.19%) |
Oct 09, 2019 | 749.87 | 757.31 | 747.96 | 752.15 | 43,295 | +6.31(+0.85%) |
Oct 08, 2019 | 764.21 | 764.21 | 744.00 | 745.84 | 61,147 | -22.22(-2.89%) |
Oct 07, 2019 | 773.45 | 775.71 | 762.90 | 768.05 | 46,879 | -8.68(-1.12%) |
Oct 04, 2019 | 770.77 | 778.64 | 769.25 | 776.74 | 38,010 | +7.50(+0.97%) |
Oct 03, 2019 | 767.29 | 771.57 | 764.50 | 769.24 | 32,667 | +3.13(+0.41%) |
Oct 02, 2019 | 776.72 | 776.72 | 758.52 | 766.11 | 44,070 | -14.28(-1.83%) |
Oct 01, 2019 | 785.74 | 791.27 | 776.47 | 780.39 | 59,732 | -0.37(-0.05%) |
Sep 30, 2019 | 777.96 | 781.59 | 775.68 | 780.76 | 37,257 | +3.43(+0.44%) |
Sep 27, 2019 | 782.04 | 783.15 | 772.36 | 777.33 | 40,871 | -3.57(-0.46%) |
Sep 26, 2019 | 778.24 | 785.19 | 763.99 | 780.90 | 34,895 | +2.15(+0.28%) |
Sep 25, 2019 | 764.00 | 785.46 | 764.00 | 778.75 | 74,157 | +14.68(+1.92%) |
Sep 24, 2019 | 763.73 | 774.39 | 763.73 | 764.07 | 49,184 | +2.36(+0.31%) |
Sep 23, 2019 | 754.54 | 765.43 | 754.54 | 761.71 | 47,157 | +5.71(+0.75%) |
Sep 20, 2019 | 759.67 | 762.95 | 752.93 | 756.01 | 124,656 | -5.52(-0.72%) |
Sep 19, 2019 | 766.75 | 773.18 | 759.20 | 761.53 | 45,260 | -4.38(-0.57%) |
Sep 18, 2019 | 756.85 | 767.17 | 754.57 | 765.91 | 64,304 | +7.86(+1.04%) |
Sep 17, 2019 | 748.08 | 758.05 | 747.54 | 758.05 | 54,536 | +10.07(+1.35%) |
Sep 16, 2019 | 749.82 | 754.86 | 742.60 | 747.98 | 44,634 | -7.14(-0.95%) |
Sep 13, 2019 | 758.07 | 758.07 | 748.59 | 755.13 | 57,934 | +1.79(+0.24%) |
Sep 12, 2019 | 750.72 | 756.49 | 750.36 | 753.34 | 44,932 | +4.33(+0.58%) |
Sep 11, 2019 | 757.00 | 757.00 | 745.52 | 749.01 | 53,074 | -5.39(-0.71%) |
Sep 10, 2019 | 756.47 | 758.35 | 747.73 | 754.40 | 72,135 | -1.38(-0.18%) |
Sep 09, 2019 | 768.07 | 771.73 | 753.76 | 755.78 | 55,796 | -7.61(-1.00%) |
Sep 06, 2019 | 758.00 | 770.72 | 756.78 | 763.40 | 75,407 | +8.74(+1.16%) |
Sep 05, 2019 | 753.83 | 781.70 | 753.50 | 754.66 | 112,186 | +9.32(+1.25%) |
Sep 04, 2019 | 742.77 | 745.97 | 738.86 | 745.34 | 56,856 | +8.52(+1.16%) |
Sep 03, 2019 | 727.73 | 738.03 | 727.73 | 736.82 | 53,028 | +3.47(+0.47%) |
Aug 30, 2019 | 738.57 | 738.57 | 726.17 | 733.34 | 75,917 | -1.22(-0.17%) |
Aug 29, 2019 | 732.93 | 737.16 | 730.75 | 734.56 | 73,870 | +6.73(+0.93%) |
Aug 28, 2019 | 727.74 | 729.75 | 721.52 | 727.83 | 65,556 | -1.19(-0.16%) |
Aug 27, 2019 | 737.92 | 738.60 | 727.78 | 729.02 | 68,553 | -5.11(-0.70%) |
Aug 26, 2019 | 727.82 | 734.72 | 723.89 | 734.13 | 75,552 | +11.24(+1.55%) |
Aug 23, 2019 | 736.90 | 743.74 | 721.26 | 722.90 | 78,983 | -15.01(-2.03%) |
Aug 22, 2019 | 733.22 | 741.07 | 730.25 | 737.91 | 55,157 | +6.60(+0.90%) |
Aug 21, 2019 | 735.56 | 737.99 | 729.40 | 731.32 | 66,462 | +0.06(+0.01%) |
Aug 20, 2019 | 745.26 | 746.44 | 731.26 | 731.26 | 60,324 | -18.10(-2.41%) |
Aug 19, 2019 | 740.12 | 750.66 | 740.12 | 749.35 | 123,324 | +14.68(+2.00%) |
Aug 16, 2019 | 731.82 | 738.33 | 727.31 | 734.67 | 72,648 | +7.42(+1.02%) |
Aug 15, 2019 | 724.02 | 731.45 | 722.25 | 727.25 | 60,675 | +5.87(+0.81%) |
Aug 14, 2019 | 730.45 | 736.91 | 718.06 | 721.38 | 58,653 | -16.09(-2.18%) |
Aug 13, 2019 | 726.39 | 740.24 | 724.40 | 737.47 | 104,819 | +8.77(+1.20%) |
Aug 12, 2019 | 730.44 | 737.98 | 728.70 | 728.70 | 42,382 | -5.73(-0.78%) |
Aug 09, 2019 | 725.10 | 743.35 | 723.01 | 734.43 | 72,954 | +12.14(+1.68%) |
Aug 08, 2019 | 727.24 | 730.64 | 713.15 | 722.28 | 153,428 | +0.31(+0.04%) |
Aug 07, 2019 | 689.98 | 726.69 | 682.06 | 721.97 | 170,853 | +41.61(+6.12%) |
Aug 06, 2019 | 662.95 | 680.64 | 660.29 | 680.36 | 73,697 | +19.72(+2.99%) |
Aug 05, 2019 | 670.00 | 673.07 | 658.37 | 660.63 | 68,026 | -16.67(-2.46%) |
Aug 02, 2019 | 675.22 | 682.71 | 675.22 | 677.30 | 62,430 | +0.94(+0.14%) |