Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 832.36 | 886.44 | 821.95 | 844.51 | 238,213 | +4.82(+0.57%) |
Aug 29, 2019 | 919.22 | 920.96 | 810.38 | 839.69 | 359,253 | -76.16(-8.32%) |
Aug 28, 2019 | 933.88 | 959.13 | 886.44 | 915.85 | 241,062 | -15.04(-1.62%) |
Aug 27, 2019 | 856.08 | 948.14 | 848.75 | 930.89 | 328,627 | +71.53(+8.32%) |
Aug 26, 2019 | 876.61 | 899.36 | 829.28 | 859.35 | 269,540 | +0.96(+0.11%) |
Aug 23, 2019 | 763.53 | 867.64 | 757.26 | 858.39 | 416,441 | +115.49(+15.55%) |
Aug 22, 2019 | 757.84 | 778.37 | 740.49 | 742.90 | 168,473 | -32.58(-4.20%) |
Aug 21, 2019 | 772.49 | 794.09 | 761.60 | 775.48 | 215,464 | -18.89(-2.38%) |
Aug 20, 2019 | 733.16 | 815.68 | 730.17 | 794.38 | 289,419 | +76.83(+10.71%) |
Aug 19, 2019 | 705.20 | 763.91 | 687.66 | 717.54 | 229,168 | -35.28(-4.69%) |
Aug 16, 2019 | 791.20 | 806.33 | 749.84 | 752.83 | 230,569 | -72.59(-8.79%) |
Aug 15, 2019 | 784.35 | 836.79 | 769.89 | 825.42 | 193,277 | +37.31(+4.73%) |
Aug 14, 2019 | 850.39 | 866.10 | 783.29 | 788.11 | 259,499 | -19.18(-2.38%) |
Aug 13, 2019 | 906.30 | 911.03 | 751.96 | 807.29 | 434,636 | -55.34(-6.41%) |
Aug 12, 2019 | 926.45 | 960.87 | 862.63 | 862.63 | 268,882 | -57.26(-6.23%) |
Aug 09, 2019 | 946.02 | 972.34 | 913.34 | 919.90 | 205,176 | -49.55(-5.11%) |
Aug 08, 2019 | 896.57 | 982.17 | 874.49 | 969.45 | 250,450 | +48.78(+5.30%) |
Aug 07, 2019 | 957.88 | 1003 | 918.55 | 920.67 | 444,042 | +54.76(+6.32%) |
Aug 06, 2019 | 869.57 | 884.42 | 832.26 | 865.91 | 251,952 | -7.42(-0.85%) |
Aug 05, 2019 | 849.13 | 910.93 | 834.77 | 873.33 | 496,784 | +98.43(+12.70%) |
Aug 02, 2019 | 771.24 | 806.91 | 756.78 | 774.90 | 237,135 | -6.46(-0.83%) |
Aug 01, 2019 | 641.19 | 795.92 | 636.27 | 781.36 | 466,786 | +103.25(+15.23%) |
Jul 31, 2019 | 799.97 | 813.47 | 670.79 | 678.11 | 486,113 | -132.85(-16.38%) |
Jul 30, 2019 | 793.03 | 823.49 | 784.64 | 810.96 | 197,235 | +24.87(+3.16%) |
Jul 29, 2019 | 755.72 | 788.69 | 731.52 | 786.09 | 167,805 | +42.23(+5.68%) |
Jul 26, 2019 | 766.90 | 772.78 | 733.55 | 743.86 | 149,131 | -2.12(-0.28%) |
Jul 25, 2019 | 814.14 | 814.14 | 739.14 | 745.98 | 336,268 | -82.33(-9.94%) |
Jul 24, 2019 | 807.01 | 831.98 | 791.00 | 828.31 | 177,188 | +42.23(+5.37%) |
Jul 23, 2019 | 821.66 | 848.27 | 759.77 | 786.09 | 274,207 | -39.72(-4.81%) |
Jul 22, 2019 | 804.98 | 836.12 | 804.98 | 825.80 | 255,817 | +21.21(+2.64%) |
Jul 19, 2019 | 800.16 | 845.95 | 762.95 | 804.60 | 370,022 | -25.93(-3.12%) |
Jul 18, 2019 | 705.39 | 837.18 | 685.34 | 830.53 | 515,193 | +124.75(+17.68%) |
Jul 17, 2019 | 635.40 | 709.54 | 634.83 | 705.78 | 321,689 | +83.49(+13.42%) |
Jul 16, 2019 | 608.89 | 650.73 | 607.64 | 622.29 | 278,139 | +0.48(+0.08%) |
Jul 15, 2019 | 608.22 | 624.13 | 598.67 | 621.81 | 142,600 | +13.40(+2.20%) |
Jul 12, 2019 | 587.78 | 612.82 | 580.84 | 608.41 | 155,240 | +22.46(+3.83%) |
Jul 11, 2019 | 609.76 | 624.03 | 571.68 | 585.95 | 188,105 | -33.07(-5.34%) |
Jul 10, 2019 | 600.41 | 616.70 | 582.48 | 619.02 | 258,163 | +50.03(+8.79%) |
Jul 09, 2019 | 544.59 | 573.61 | 533.79 | 568.98 | 150,137 | +29.02(+5.37%) |
Jul 08, 2019 | 556.74 | 565.61 | 539.96 | 539.96 | 126,134 | -13.50(-2.44%) |
Jul 05, 2019 | 520.59 | 557.61 | 505.64 | 553.46 | 218,940 | -15.14(-2.66%) |
Jul 03, 2019 | 573.22 | 577.66 | 555.49 | 568.60 | 137,793 | -0.96(-0.17%) |
Jul 02, 2019 | 518.66 | 577.08 | 517.70 | 569.56 | 382,666 | +72.11(+14.50%) |
Jul 01, 2019 | 526.95 | 541.60 | 487.81 | 497.45 | 304,883 | -80.50(-13.93%) |
Jun 28, 2019 | 572.45 | 583.73 | 557.03 | 577.95 | 295,119 | +10.61(+1.87%) |
Jun 27, 2019 | 570.24 | 573.61 | 554.81 | 567.34 | 226,192 | -8.68(-1.51%) |
Jun 26, 2019 | 547.58 | 598.19 | 536.49 | 576.02 | 328,697 | -2.89(-0.50%) |
Jun 25, 2019 | 627.11 | 634.83 | 542.76 | 578.91 | 641,345 | -33.26(-5.43%) |
Jun 24, 2019 | 572.65 | 614.58 | 561.08 | 612.17 | 407,705 | +56.40(+10.15%) |
Jun 21, 2019 | 551.92 | 555.77 | 515.28 | 555.77 | 389,282 | +8.19(+1.50%) |
Jun 20, 2019 | 529.75 | 550.47 | 519.14 | 547.58 | 551,772 | +79.05(+16.87%) |
Jun 19, 2019 | 445.39 | 469.01 | 435.75 | 468.53 | 351,277 | +18.80(+4.18%) |
Jun 18, 2019 | 456.96 | 464.19 | 433.34 | 449.73 | 418,401 | +13.50(+3.09%) |
Jun 17, 2019 | 432.86 | 444.91 | 423.22 | 436.23 | 223,256 | +3.38(+0.78%) |
Jun 14, 2019 | 449.73 | 462.74 | 418.16 | 432.86 | 485,396 | +1.45(+0.34%) |
Jun 13, 2019 | 416.47 | 434.30 | 412.13 | 431.41 | 242,912 | +18.32(+4.43%) |
Jun 12, 2019 | 402.97 | 420.81 | 401.05 | 413.10 | 207,401 | +22.17(+5.67%) |
Jun 11, 2019 | 371.64 | 398.63 | 371.64 | 390.92 | 214,200 | +12.53(+3.31%) |
Jun 10, 2019 | 386.58 | 389.96 | 370.68 | 378.39 | 287,683 | -31.81(-7.76%) |
Jun 07, 2019 | 429.00 | 433.82 | 405.87 | 410.20 | 315,481 | -5.79(-1.39%) |
Jun 06, 2019 | 415.50 | 421.29 | 405.38 | 415.99 | 239,904 | +8.19(+2.01%) |
Jun 05, 2019 | 434.30 | 444.91 | 398.63 | 407.79 | 343,217 | -11.57(-2.76%) |
Jun 04, 2019 | 398.63 | 419.36 | 396.22 | 419.36 | 351,543 | +1.93(+0.46%) |