Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 812.60 | 823.87 | 801.63 | 813.19 | 43,679 | -7.12(-0.87%) |
Sep 27, 2019 | 817.05 | 835.14 | 799.25 | 820.31 | 56,111 | -1.19(-0.14%) |
Sep 26, 2019 | 824.16 | 826.54 | 801.63 | 821.50 | 51,802 | +17.50(+2.18%) |
Sep 25, 2019 | 767.82 | 807.85 | 753.28 | 804.00 | 68,099 | +17.20(+2.19%) |
Sep 24, 2019 | 804.29 | 804.29 | 772.27 | 786.80 | 54,251 | -12.75(-1.59%) |
Sep 23, 2019 | 791.25 | 802.81 | 784.34 | 799.55 | 46,214 | -13.94(-1.71%) |
Sep 20, 2019 | 803.41 | 819.12 | 779.98 | 813.49 | 83,100 | +11.27(+1.40%) |
Sep 19, 2019 | 854.71 | 866.87 | 800.74 | 802.22 | 84,237 | -43.00(-5.09%) |
Sep 18, 2019 | 848.78 | 859.46 | 816.19 | 845.22 | 50,648 | -12.75(-1.49%) |
Sep 17, 2019 | 809.04 | 860.64 | 806.58 | 857.97 | 70,870 | +30.25(+3.65%) |
Sep 16, 2019 | 806.96 | 846.11 | 799.61 | 827.72 | 62,000 | +0.89(+0.11%) |
Sep 13, 2019 | 872.51 | 879.62 | 820.74 | 826.84 | 73,564 | -40.93(-4.72%) |
Sep 12, 2019 | 878.14 | 884.96 | 852.04 | 867.76 | 77,318 | +21.06(+2.49%) |
Sep 11, 2019 | 838.99 | 865.68 | 834.84 | 846.71 | 82,568 | +34.40(+4.24%) |
Sep 10, 2019 | 796.59 | 829.50 | 781.46 | 812.30 | 65,178 | -6.52(-0.80%) |
Sep 09, 2019 | 831.88 | 859.75 | 809.04 | 818.83 | 63,183 | -0.30(-0.04%) |
Sep 06, 2019 | 822.09 | 838.70 | 816.75 | 819.12 | 91,570 | +30.25(+3.83%) |
Sep 05, 2019 | 811.12 | 831.88 | 788.58 | 788.87 | 88,478 | +23.43(+3.06%) |
Sep 04, 2019 | 752.10 | 769.89 | 741.72 | 765.45 | 61,671 | +63.17(+8.99%) |
Sep 03, 2019 | 723.63 | 750.32 | 690.41 | 702.28 | 69,805 | -55.75(-7.36%) |
Aug 30, 2019 | 753.28 | 766.33 | 740.24 | 758.03 | 81,512 | +34.70(+4.80%) |
Aug 29, 2019 | 697.23 | 732.82 | 681.22 | 723.33 | 64,456 | +43.60(+6.41%) |
Aug 28, 2019 | 659.27 | 689.23 | 648.60 | 679.74 | 69,846 | +21.35(+3.24%) |
Aug 27, 2019 | 669.36 | 689.52 | 633.17 | 658.38 | 135,313 | +5.63(+0.86%) |
Aug 26, 2019 | 694.86 | 697.83 | 636.14 | 652.75 | 148,585 | -33.81(-4.92%) |
Aug 23, 2019 | 744.39 | 776.71 | 673.21 | 686.56 | 182,938 | -76.51(-10.03%) |
Aug 22, 2019 | 808.74 | 823.28 | 763.07 | 763.07 | 90,581 | -59.31(-7.21%) |
Aug 21, 2019 | 798.07 | 826.24 | 779.09 | 822.39 | 88,093 | +56.64(+7.40%) |
Aug 20, 2019 | 744.98 | 790.06 | 730.45 | 765.74 | 85,935 | +5.93(+0.78%) |
Aug 19, 2019 | 833.66 | 836.33 | 750.62 | 759.81 | 95,497 | -48.93(-6.05%) |
Aug 16, 2019 | 817.34 | 827.43 | 792.73 | 808.74 | 65,306 | +14.53(+1.83%) |
Aug 15, 2019 | 803.70 | 812.60 | 744.98 | 794.21 | 91,022 | +2.08(+0.26%) |
Aug 14, 2019 | 849.37 | 859.75 | 790.06 | 792.14 | 140,743 | -134.05(-14.47%) |
Aug 13, 2019 | 863.91 | 949.61 | 849.67 | 926.18 | 73,661 | +51.60(+5.90%) |
Aug 12, 2019 | 866.87 | 896.23 | 851.15 | 874.58 | 73,326 | -94.31(-9.73%) |
Aug 09, 2019 | 979.27 | 1000 | 950.21 | 968.89 | 54,813 | -16.01(-1.63%) |
Aug 08, 2019 | 950.50 | 986.98 | 941.31 | 984.91 | 86,465 | +65.84(+7.16%) |
Aug 07, 2019 | 854.41 | 921.44 | 842.26 | 919.07 | 60,260 | +15.42(+1.71%) |
Aug 06, 2019 | 898.90 | 908.09 | 862.72 | 903.65 | 72,441 | +49.23(+5.76%) |
Aug 05, 2019 | 886.45 | 894.45 | 836.03 | 854.41 | 98,262 | -117.74(-12.11%) |
Aug 02, 2019 | 998.85 | 1008 | 945.01 | 972.15 | 76,066 | -14.83(-1.50%) |
Aug 01, 2019 | 1026 | 1067 | 979.86 | 986.98 | 97,859 | -27.29(-2.69%) |
Jul 31, 2019 | 1075 | 1085 | 972.45 | 1014 | 90,823 | -46.85(-4.42%) |
Jul 30, 2019 | 1058 | 1084 | 1043 | 1061 | 40,111 | -22.54(-2.08%) |
Jul 29, 2019 | 1060 | 1085 | 1035 | 1084 | 49,173 | +4.45(+0.41%) |
Jul 26, 2019 | 1080 | 1087 | 1047 | 1079 | 61,533 | +21.94(+2.08%) |
Jul 25, 2019 | 1100 | 1104 | 1038 | 1057 | 103,250 | -57.24(-5.14%) |
Jul 24, 2019 | 1121 | 1145 | 1110 | 1115 | 44,250 | +11.27(+1.02%) |
Jul 23, 2019 | 1131 | 1133 | 1093 | 1103 | 55,942 | -35.59(-3.13%) |
Jul 22, 2019 | 1145 | 1156 | 1128 | 1139 | 54,568 | +12.46(+1.11%) |
Jul 19, 2019 | 1168 | 1170 | 1112 | 1126 | 81,465 | -48.34(-4.12%) |
Jul 18, 2019 | 1134 | 1185 | 1132 | 1175 | 47,556 | +52.20(+4.65%) |
Jul 17, 2019 | 1129 | 1142 | 1112 | 1123 | 53,489 | +17.20(+1.56%) |
Jul 16, 2019 | 1124 | 1142 | 1096 | 1105 | 69,999 | -14.83(-1.32%) |
Jul 15, 2019 | 1156 | 1160 | 1110 | 1120 | 51,869 | -30.84(-2.68%) |
Jul 12, 2019 | 1185 | 1195 | 1142 | 1151 | 79,549 | -21.36(-1.82%) |
Jul 11, 2019 | 1183 | 1204 | 1150 | 1172 | 102,934 | -14.23(-1.20%) |
Jul 10, 2019 | 1170 | 1216 | 1169 | 1187 | 183,018 | +59.31(+5.26%) |
Jul 09, 2019 | 1078 | 1139 | 1078 | 1127 | 84,054 | +26.99(+2.45%) |
Jul 08, 2019 | 1089 | 1108 | 1080 | 1100 | 77,791 | +23.43(+2.18%) |
Jul 05, 2019 | 1042 | 1082 | 1029 | 1077 | 193,378 | +91.04(+9.24%) |
Jul 03, 2019 | 956.73 | 997.07 | 948.72 | 985.80 | 68,867 | +25.50(+2.66%) |
Jul 02, 2019 | 982.53 | 1007 | 935.67 | 960.29 | 95,690 | -25.21(-2.56%) |