Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 701.11 | 709.53 | 701.11 | 704.40 | 181,828 | +5.12(+0.73%) |
Sep 27, 2019 | 704.33 | 706.74 | 690.00 | 699.28 | 111,000 | -1.11(-0.16%) |
Sep 26, 2019 | 697.77 | 705.93 | 691.14 | 700.39 | 148,551 | +1.05(+0.15%) |
Sep 25, 2019 | 689.45 | 701.08 | 686.33 | 699.34 | 145,622 | +8.35(+1.21%) |
Sep 24, 2019 | 709.96 | 714.20 | 688.73 | 690.99 | 181,720 | -15.22(-2.16%) |
Sep 23, 2019 | 705.44 | 712.66 | 698.50 | 706.21 | 158,697 | -2.97(-0.42%) |
Sep 20, 2019 | 713.36 | 716.27 | 708.73 | 709.18 | 155,600 | -0.92(-0.13%) |
Sep 19, 2019 | 710.73 | 714.50 | 706.99 | 710.10 | 117,704 | +1.05(+0.15%) |
Sep 18, 2019 | 710.44 | 711.93 | 698.97 | 709.05 | 167,630 | -1.49(-0.21%) |
Sep 17, 2019 | 710.84 | 713.29 | 703.57 | 710.54 | 130,423 | -1.11(-0.16%) |
Sep 16, 2019 | 708.84 | 715.66 | 707.53 | 711.65 | 140,821 | -1.35(-0.19%) |
Sep 13, 2019 | 712.31 | 713.40 | 701.63 | 713.00 | 132,400 | +1.26(+0.18%) |
Sep 12, 2019 | 724.47 | 726.67 | 710.01 | 711.74 | 204,030 | -6.44(-0.90%) |
Sep 11, 2019 | 700.00 | 718.18 | 700.00 | 718.18 | 226,884 | +18.54(+2.65%) |
Sep 10, 2019 | 677.89 | 699.64 | 669.92 | 699.64 | 279,328 | +20.08(+2.95%) |
Sep 09, 2019 | 688.08 | 690.07 | 672.59 | 679.56 | 193,123 | -5.42(-0.79%) |
Sep 06, 2019 | 687.11 | 689.73 | 680.03 | 684.98 | 174,800 | -0.80(-0.12%) |
Sep 05, 2019 | 669.14 | 687.52 | 665.47 | 685.78 | 243,960 | +25.61(+3.88%) |
Sep 04, 2019 | 655.71 | 666.82 | 655.24 | 660.17 | 172,474 | +7.17(+1.10%) |
Sep 03, 2019 | 654.98 | 660.77 | 646.43 | 653.00 | 192,724 | -3.79(-0.58%) |
Aug 30, 2019 | 656.12 | 659.56 | 649.36 | 656.79 | 212,500 | +2.62(+0.40%) |
Aug 29, 2019 | 653.96 | 661.05 | 651.88 | 654.17 | 246,024 | +7.78(+1.20%) |
Aug 28, 2019 | 645.63 | 651.51 | 638.92 | 646.39 | 200,841 | -0.84(-0.13%) |
Aug 27, 2019 | 650.91 | 652.24 | 644.10 | 647.23 | 190,299 | -0.22(-0.03%) |
Aug 26, 2019 | 648.00 | 649.14 | 638.99 | 647.45 | 189,567 | +4.61(+0.72%) |
Aug 23, 2019 | 666.27 | 668.05 | 640.02 | 642.84 | 224,300 | -20.84(-3.14%) |
Aug 22, 2019 | 672.62 | 674.67 | 658.76 | 663.68 | 125,998 | -5.90(-0.88%) |
Aug 21, 2019 | 664.31 | 673.46 | 661.12 | 669.58 | 145,952 | +10.44(+1.58%) |
Aug 20, 2019 | 672.27 | 674.94 | 658.16 | 659.14 | 177,862 | -16.37(-2.42%) |
Aug 19, 2019 | 675.16 | 683.76 | 674.75 | 675.51 | 226,381 | +10.32(+1.55%) |
Aug 16, 2019 | 665.95 | 671.51 | 664.18 | 665.19 | 213,700 | +4.80(+0.73%) |
Aug 15, 2019 | 667.63 | 675.46 | 658.36 | 660.39 | 260,496 | -0.20(-0.03%) |
Aug 14, 2019 | 679.63 | 688.86 | 659.88 | 660.59 | 247,997 | -29.38(-4.26%) |
Aug 13, 2019 | 678.43 | 702.78 | 676.02 | 689.97 | 208,000 | +8.19(+1.20%) |
Aug 12, 2019 | 700.15 | 700.15 | 676.96 | 681.78 | 209,520 | -20.50(-2.92%) |
Aug 09, 2019 | 711.24 | 714.31 | 699.31 | 702.28 | 161,100 | -11.14(-1.56%) |
Aug 08, 2019 | 709.20 | 714.96 | 705.81 | 713.42 | 197,065 | +8.45(+1.20%) |
Aug 07, 2019 | 701.26 | 710.52 | 691.44 | 704.97 | 207,279 | -2.20(-0.31%) |
Aug 06, 2019 | 698.35 | 708.64 | 698.35 | 707.17 | 240,190 | +14.45(+2.09%) |
Aug 05, 2019 | 701.48 | 706.67 | 686.62 | 692.72 | 351,603 | -25.10(-3.50%) |
Aug 02, 2019 | 730.36 | 745.99 | 713.58 | 717.82 | 480,100 | -42.97(-5.65%) |
Aug 01, 2019 | 758.86 | 777.61 | 751.34 | 760.79 | 333,861 | +4.04(+0.53%) |
Jul 31, 2019 | 759.41 | 765.70 | 748.45 | 756.75 | 233,196 | -3.22(-0.42%) |
Jul 30, 2019 | 765.22 | 766.99 | 758.12 | 759.97 | 351,108 | -15.03(-1.94%) |
Jul 29, 2019 | 779.02 | 781.38 | 770.00 | 775.00 | 241,055 | -0.11(-0.01%) |
Jul 26, 2019 | 789.42 | 790.00 | 772.98 | 775.11 | 334,800 | -15.57(-1.97%) |
Jul 25, 2019 | 805.14 | 807.68 | 787.63 | 790.68 | 295,069 | -21.49(-2.65%) |
Jul 24, 2019 | 784.00 | 813.39 | 772.81 | 812.17 | 539,099 | -6.14(-0.75%) |
Jul 23, 2019 | 811.00 | 820.42 | 805.09 | 818.31 | 169,748 | -0.39(-0.05%) |
Jul 22, 2019 | 816.58 | 825.24 | 809.54 | 818.70 | 124,418 | +4.85(+0.60%) |
Jul 19, 2019 | 833.29 | 833.29 | 812.99 | 813.85 | 122,800 | -15.11(-1.82%) |
Jul 18, 2019 | 818.30 | 830.89 | 818.30 | 828.96 | 111,660 | +10.83(+1.32%) |
Jul 17, 2019 | 826.38 | 828.59 | 817.48 | 818.13 | 123,861 | -3.72(-0.45%) |
Jul 16, 2019 | 826.06 | 826.35 | 817.97 | 821.85 | 204,780 | -3.37(-0.41%) |
Jul 15, 2019 | 821.85 | 827.00 | 814.74 | 825.22 | 208,000 | -10.22(-1.22%) |
Jul 12, 2019 | 843.67 | 844.22 | 830.27 | 835.44 | 245,900 | -18.63(-2.18%) |
Jul 11, 2019 | 859.52 | 859.52 | 840.87 | 854.07 | 151,567 | -4.41(-0.51%) |
Jul 10, 2019 | 867.68 | 867.93 | 855.81 | 858.48 | 108,728 | -3.07(-0.36%) |
Jul 09, 2019 | 855.98 | 862.95 | 855.51 | 861.55 | 116,098 | -0.20(-0.02%) |
Jul 08, 2019 | 855.00 | 863.74 | 852.25 | 861.75 | 122,548 | +1.84(+0.21%) |
Jul 05, 2019 | 865.94 | 867.06 | 849.95 | 859.91 | 129,300 | -12.54(-1.44%) |
Jul 03, 2019 | 855.15 | 873.51 | 855.15 | 872.45 | 79,200 | +19.15(+2.24%) |
Jul 02, 2019 | 843.55 | 854.56 | 840.00 | 853.30 | 105,261 | +8.97(+1.06%) |