Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 657.96 | 674.07 | 656.80 | 662.63 | 572,053 | -0.47(-0.07%) |
Oct 30, 2019 | 669.17 | 680.60 | 659.83 | 663.10 | 497,803 | -9.34(-1.39%) |
Oct 29, 2019 | 660.53 | 673.13 | 657.96 | 672.43 | 456,476 | +15.40(+2.34%) |
Oct 28, 2019 | 667.53 | 668.00 | 654.70 | 657.03 | 431,721 | -21.01(-3.10%) |
Oct 25, 2019 | 704.41 | 705.11 | 676.40 | 678.04 | 593,471 | -15.64(-2.25%) |
Oct 24, 2019 | 699.04 | 708.85 | 692.74 | 693.67 | 637,111 | -20.54(-2.88%) |
Oct 23, 2019 | 723.55 | 726.35 | 713.98 | 714.21 | 384,730 | -3.74(-0.52%) |
Oct 22, 2019 | 694.37 | 718.88 | 690.64 | 717.95 | 500,263 | +16.57(+2.36%) |
Oct 21, 2019 | 710.01 | 715.85 | 700.21 | 701.38 | 361,346 | -18.67(-2.59%) |
Oct 18, 2019 | 703.24 | 731.02 | 699.27 | 720.05 | 659,952 | +19.84(+2.83%) |
Oct 17, 2019 | 692.97 | 708.38 | 689.94 | 700.21 | 415,523 | -5.14(-0.73%) |
Oct 16, 2019 | 707.21 | 712.35 | 700.44 | 705.34 | 575,026 | +4.90(+0.70%) |
Oct 15, 2019 | 721.45 | 722.38 | 695.31 | 700.44 | 771,519 | -27.31(-3.75%) |
Oct 14, 2019 | 731.02 | 733.12 | 720.98 | 727.75 | 427,300 | -0.70(-0.10%) |
Oct 11, 2019 | 731.25 | 732.18 | 709.54 | 728.45 | 1,067,312 | -28.24(-3.73%) |
Oct 10, 2019 | 773.73 | 776.07 | 747.59 | 756.69 | 671,901 | -17.27(-2.23%) |
Oct 09, 2019 | 777.00 | 784.70 | 763.46 | 773.96 | 644,475 | -24.04(-3.01%) |
Oct 08, 2019 | 777.93 | 799.40 | 767.90 | 798.00 | 941,206 | +34.08(+4.46%) |
Oct 07, 2019 | 763.46 | 767.43 | 745.49 | 763.93 | 585,580 | +7.70(+1.02%) |
Oct 04, 2019 | 779.33 | 780.97 | 753.04 | 756.23 | 615,887 | -33.38(-4.23%) |
Oct 03, 2019 | 817.84 | 847.72 | 789.37 | 789.60 | 883,045 | -27.54(-3.37%) |
Oct 02, 2019 | 793.10 | 830.68 | 793.10 | 817.14 | 933,574 | +40.14(+5.17%) |
Oct 01, 2019 | 750.62 | 781.20 | 737.55 | 777.00 | 832,215 | +18.21(+2.40%) |
Sep 30, 2019 | 772.10 | 776.30 | 754.83 | 758.79 | 444,729 | -20.54(-2.64%) |
Sep 27, 2019 | 748.99 | 796.11 | 747.59 | 779.33 | 862,233 | +27.31(+3.63%) |
Sep 26, 2019 | 746.89 | 769.06 | 745.26 | 752.02 | 541,377 | +8.17(+1.10%) |
Sep 25, 2019 | 772.10 | 791.24 | 737.79 | 743.86 | 637,621 | -25.56(-3.32%) |
Sep 24, 2019 | 730.19 | 779.17 | 725.55 | 769.42 | 1,018,680 | +29.25(+3.95%) |
Sep 23, 2019 | 742.50 | 749.23 | 733.44 | 740.17 | 431,202 | +0.46(+0.06%) |
Sep 20, 2019 | 714.88 | 748.07 | 713.02 | 739.71 | 550,369 | +21.59(+3.01%) |
Sep 19, 2019 | 717.43 | 722.07 | 704.66 | 718.12 | 506,290 | -3.02(-0.42%) |
Sep 18, 2019 | 724.62 | 748.21 | 720.21 | 721.14 | 580,826 | +0.70(+0.10%) |
Sep 17, 2019 | 730.43 | 734.84 | 719.75 | 720.45 | 461,471 | -9.98(-1.37%) |
Sep 16, 2019 | 734.37 | 736.69 | 726.02 | 730.43 | 635,169 | +10.21(+1.42%) |
Sep 13, 2019 | 715.34 | 723.46 | 711.16 | 720.21 | 452,576 | +7.89(+1.11%) |
Sep 12, 2019 | 708.38 | 715.80 | 696.31 | 712.32 | 656,077 | -9.52(-1.32%) |
Sep 11, 2019 | 738.55 | 743.19 | 720.45 | 721.84 | 537,269 | -19.96(-2.69%) |
Sep 10, 2019 | 747.60 | 762.22 | 741.57 | 741.80 | 649,656 | +6.27(+0.85%) |
Sep 09, 2019 | 724.16 | 746.90 | 723.46 | 735.53 | 503,325 | +5.11(+0.70%) |
Sep 06, 2019 | 725.32 | 735.76 | 724.62 | 730.43 | 539,658 | +1.86(+0.25%) |
Sep 05, 2019 | 745.98 | 747.14 | 722.30 | 728.57 | 836,924 | -42.48(-5.51%) |
Sep 04, 2019 | 783.11 | 788.92 | 768.96 | 771.04 | 562,427 | -33.65(-4.18%) |
Sep 03, 2019 | 798.20 | 813.52 | 786.36 | 804.70 | 679,716 | +22.75(+2.91%) |
Aug 30, 2019 | 764.54 | 795.65 | 764.08 | 781.95 | 696,197 | +5.34(+0.69%) |
Aug 29, 2019 | 783.58 | 793.09 | 769.88 | 776.61 | 684,850 | -38.06(-4.67%) |
Aug 28, 2019 | 830.46 | 842.53 | 809.80 | 814.68 | 605,625 | -7.20(-0.88%) |
Aug 27, 2019 | 800.29 | 831.86 | 795.88 | 821.87 | 801,526 | +4.41(+0.54%) |
Aug 26, 2019 | 826.75 | 841.60 | 816.54 | 817.46 | 748,602 | -35.05(-4.11%) |
Aug 23, 2019 | 797.27 | 861.80 | 776.15 | 852.51 | 1,452,014 | +71.49(+9.15%) |
Aug 22, 2019 | 769.65 | 799.13 | 763.85 | 781.02 | 665,879 | +7.89(+1.02%) |
Aug 21, 2019 | 772.90 | 781.49 | 765.94 | 773.13 | 513,253 | -20.66(-2.60%) |
Aug 20, 2019 | 782.18 | 794.49 | 773.83 | 793.79 | 490,826 | +15.55(+2.00%) |
Aug 19, 2019 | 779.63 | 788.45 | 771.04 | 778.24 | 506,677 | -36.67(-4.50%) |
Aug 16, 2019 | 834.18 | 834.18 | 808.41 | 814.91 | 604,854 | -40.39(-4.72%) |
Aug 15, 2019 | 847.64 | 874.79 | 840.91 | 855.30 | 829,480 | +2.79(+0.33%) |
Aug 14, 2019 | 819.78 | 856.46 | 812.36 | 852.51 | 1,395,644 | +70.79(+9.06%) |
Aug 13, 2019 | 838.35 | 841.84 | 764.78 | 781.72 | 1,158,241 | -55.01(-6.57%) |
Aug 12, 2019 | 823.96 | 848.10 | 816.54 | 836.73 | 983,437 | +27.62(+3.41%) |
Aug 09, 2019 | 798.43 | 827.39 | 790.08 | 809.11 | 1,009,425 | +22.28(+2.83%) |
Aug 08, 2019 | 829.07 | 837.42 | 785.90 | 786.83 | 810,264 | -56.40(-6.69%) |
Aug 07, 2019 | 882.45 | 902.18 | 837.66 | 843.23 | 1,389,738 | -11.14(-1.30%) |
Aug 06, 2019 | 867.60 | 887.56 | 846.71 | 854.37 | 1,109,197 | -38.06(-4.27%) |
Aug 05, 2019 | 856.69 | 911.93 | 856.69 | 892.43 | 1,700,147 | +85.18(+10.55%) |
Aug 02, 2019 | 789.15 | 820.25 | 786.36 | 807.25 | 1,398,538 | +35.74(+4.63%) |