Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 561.08 | 602.04 | 559.44 | 600.88 | 258,610 | +41.93(+7.50%) |
Nov 27, 2019 | 554.32 | 564.17 | 538.38 | 558.96 | 247,534 | -9.37(-1.65%) |
Nov 26, 2019 | 526.69 | 572.67 | 519.73 | 568.33 | 312,984 | +44.92(+8.58%) |
Nov 25, 2019 | 531.33 | 548.13 | 520.99 | 523.40 | 207,226 | -16.04(-2.97%) |
Nov 22, 2019 | 552.77 | 554.66 | 529.88 | 539.44 | 222,101 | -5.12(-0.94%) |
Nov 21, 2019 | 586.49 | 592.67 | 541.08 | 544.56 | 361,401 | -44.25(-7.51%) |
Nov 20, 2019 | 577.21 | 594.12 | 560.40 | 588.81 | 306,588 | +11.01(+1.91%) |
Nov 19, 2019 | 576.15 | 607.55 | 571.71 | 577.79 | 321,806 | -8.02(-1.37%) |
Nov 18, 2019 | 564.75 | 587.84 | 559.34 | 585.81 | 231,778 | +22.32(+3.96%) |
Nov 15, 2019 | 568.33 | 589.58 | 561.56 | 563.50 | 212,836 | -20.67(-3.54%) |
Nov 14, 2019 | 567.84 | 584.46 | 556.44 | 584.17 | 323,612 | +22.41(+3.99%) |
Nov 13, 2019 | 567.84 | 576.15 | 555.86 | 561.76 | 349,381 | +5.60(+1.01%) |
Nov 12, 2019 | 529.78 | 558.96 | 506.01 | 556.15 | 346,309 | +26.66(+5.04%) |
Nov 11, 2019 | 526.50 | 540.41 | 516.25 | 529.49 | 264,519 | -1.74(-0.33%) |
Nov 08, 2019 | 526.40 | 554.41 | 523.70 | 531.23 | 333,399 | -20.38(-3.70%) |
Nov 07, 2019 | 603.20 | 604.65 | 541.08 | 551.61 | 578,426 | -71.20(-11.43%) |
Nov 06, 2019 | 605.62 | 635.18 | 595.09 | 622.81 | 225,267 | +23.86(+3.98%) |
Nov 05, 2019 | 606.20 | 621.07 | 586.78 | 598.95 | 372,549 | -51.68(-7.94%) |
Nov 04, 2019 | 673.24 | 682.90 | 645.03 | 650.63 | 199,442 | -28.40(-4.18%) |
Nov 01, 2019 | 657.01 | 680.19 | 644.84 | 679.03 | 268,899 | +8.21(+1.22%) |
Oct 31, 2019 | 644.84 | 673.53 | 633.44 | 670.82 | 334,843 | +47.63(+7.64%) |
Oct 30, 2019 | 609.19 | 623.20 | 571.51 | 623.20 | 409,356 | +23.67(+3.95%) |
Oct 29, 2019 | 565.91 | 615.27 | 562.72 | 599.53 | 285,554 | +17.87(+3.07%) |
Oct 28, 2019 | 596.82 | 603.88 | 572.96 | 581.66 | 311,329 | -40.38(-6.49%) |
Oct 25, 2019 | 641.16 | 649.96 | 591.90 | 622.04 | 443,487 | +23.67(+3.96%) |
Oct 24, 2019 | 566.30 | 601.07 | 562.82 | 598.37 | 299,087 | +41.06(+7.37%) |
Oct 23, 2019 | 548.52 | 567.55 | 547.07 | 557.31 | 246,894 | +18.74(+3.48%) |
Oct 22, 2019 | 539.44 | 549.49 | 515.97 | 538.57 | 271,788 | +0.87(+0.16%) |
Oct 21, 2019 | 591.32 | 593.54 | 532.10 | 537.70 | 263,763 | -40.57(-7.02%) |
Oct 18, 2019 | 578.28 | 595.86 | 556.93 | 578.28 | 213,385 | -7.92(-1.35%) |
Oct 17, 2019 | 545.33 | 597.31 | 544.85 | 586.20 | 313,654 | +30.24(+5.44%) |
Oct 16, 2019 | 537.41 | 557.31 | 524.18 | 555.96 | 287,066 | +36.61(+7.05%) |
Oct 15, 2019 | 561.08 | 564.17 | 516.93 | 519.35 | 402,098 | -58.74(-10.16%) |
Oct 14, 2019 | 573.93 | 594.02 | 567.65 | 578.08 | 159,427 | -2.51(-0.43%) |
Oct 11, 2019 | 618.27 | 621.17 | 571.95 | 580.59 | 418,437 | -61.83(-9.62%) |
Oct 10, 2019 | 635.85 | 647.25 | 599.62 | 642.42 | 311,825 | +11.11(+1.76%) |
Oct 09, 2019 | 665.61 | 669.37 | 624.07 | 631.31 | 262,087 | -33.33(-5.01%) |
Oct 08, 2019 | 645.32 | 666.96 | 626.87 | 664.64 | 372,918 | +49.17(+7.99%) |
Oct 07, 2019 | 619.91 | 650.83 | 602.81 | 615.47 | 320,776 | -26.18(-4.08%) |
Oct 04, 2019 | 592.86 | 643.00 | 590.26 | 641.65 | 324,870 | +39.80(+6.61%) |
Oct 03, 2019 | 603.78 | 651.50 | 595.66 | 601.85 | 315,799 | -7.83(-1.28%) |
Oct 02, 2019 | 612.57 | 621.75 | 586.78 | 609.67 | 367,765 | +29.37(+5.06%) |
Oct 01, 2019 | 546.49 | 619.24 | 544.17 | 580.30 | 494,483 | +28.30(+5.13%) |
Sep 30, 2019 | 582.53 | 607.06 | 538.09 | 552.00 | 566,852 | -66.37(-10.73%) |
Sep 27, 2019 | 615.86 | 656.04 | 601.07 | 618.37 | 370,230 | -33.43(-5.13%) |
Sep 26, 2019 | 696.23 | 714.68 | 648.80 | 651.79 | 262,574 | -32.75(-4.78%) |
Sep 25, 2019 | 769.75 | 781.15 | 672.95 | 684.54 | 385,668 | -105.49(-13.35%) |
Sep 24, 2019 | 731.78 | 795.06 | 712.27 | 790.03 | 404,435 | +30.94(+4.08%) |
Sep 23, 2019 | 718.22 | 761.12 | 717.06 | 759.09 | 371,848 | +52.15(+7.38%) |
Sep 20, 2019 | 656.81 | 709.44 | 644.27 | 706.94 | 367,812 | +54.08(+8.28%) |
Sep 19, 2019 | 625.96 | 664.23 | 622.97 | 652.86 | 328,365 | +49.55(+8.21%) |
Sep 18, 2019 | 665.19 | 671.36 | 583.35 | 603.30 | 568,921 | -60.93(-9.17%) |
Sep 17, 2019 | 627.98 | 675.32 | 615.74 | 664.23 | 355,692 | +46.76(+7.57%) |
Sep 16, 2019 | 615.93 | 633.19 | 583.92 | 617.47 | 409,139 | +51.48(+9.10%) |
Sep 13, 2019 | 627.98 | 644.76 | 565.70 | 565.99 | 459,343 | -52.44(-8.48%) |
Sep 12, 2019 | 704.82 | 724.29 | 612.85 | 618.44 | 541,145 | -35.19(-5.38%) |
Sep 11, 2019 | 649.48 | 688.14 | 647.26 | 653.63 | 307,265 | +7.04(+1.09%) |
Sep 10, 2019 | 656.61 | 685.34 | 642.06 | 646.59 | 385,098 | -16.68(-2.51%) |
Sep 09, 2019 | 731.13 | 732.58 | 642.44 | 663.27 | 419,189 | -59.96(-8.29%) |
Sep 06, 2019 | 805.95 | 836.22 | 723.04 | 723.23 | 382,500 | -64.98(-8.24%) |
Sep 05, 2019 | 882.11 | 883.07 | 776.16 | 788.21 | 409,218 | -158.39(-16.73%) |
Sep 04, 2019 | 893.96 | 948.62 | 891.75 | 946.60 | 233,483 | +46.56(+5.17%) |