Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 315.24 | 320.02 | 307.60 | 317.15 | 81,612 | -4.78(-1.48%) |
Sep 27, 2019 | 312.38 | 337.21 | 310.47 | 321.93 | 89,262 | -5.73(-1.75%) |
Sep 26, 2019 | 341.99 | 341.99 | 315.24 | 327.66 | 135,952 | -21.97(-6.28%) |
Sep 25, 2019 | 333.39 | 351.54 | 329.57 | 349.63 | 112,982 | +2.87(+0.83%) |
Sep 24, 2019 | 377.34 | 379.25 | 339.12 | 346.77 | 173,662 | -34.12(-8.96%) |
Sep 23, 2019 | 377.08 | 386.60 | 366.61 | 380.89 | 91,010 | +0.95(+0.25%) |
Sep 20, 2019 | 385.65 | 393.27 | 372.75 | 379.94 | 141,549 | +3.81(+1.01%) |
Sep 19, 2019 | 415.17 | 418.03 | 370.42 | 376.13 | 198,448 | -26.66(-6.62%) |
Sep 18, 2019 | 401.84 | 413.26 | 390.41 | 402.79 | 160,295 | -17.14(-4.08%) |
Sep 17, 2019 | 489.44 | 491.35 | 416.12 | 419.93 | 341,723 | -80.94(-16.16%) |
Sep 16, 2019 | 476.11 | 511.34 | 450.40 | 500.87 | 434,794 | +120.93(+31.83%) |
Sep 13, 2019 | 380.89 | 398.03 | 363.75 | 379.94 | 140,254 | +10.47(+2.83%) |
Sep 12, 2019 | 371.37 | 393.27 | 348.51 | 369.46 | 186,127 | -25.71(-6.51%) |
Sep 11, 2019 | 407.55 | 431.36 | 375.18 | 395.17 | 252,167 | +2.86(+0.73%) |
Sep 10, 2019 | 387.56 | 434.21 | 382.79 | 392.32 | 251,054 | +10.47(+2.74%) |
Sep 09, 2019 | 338.04 | 382.79 | 336.13 | 381.84 | 215,096 | +56.18(+17.25%) |
Sep 06, 2019 | 321.85 | 328.52 | 304.71 | 325.66 | 104,016 | -5.71(-1.72%) |
Sep 05, 2019 | 318.04 | 345.66 | 316.14 | 331.37 | 170,410 | +23.81(+7.74%) |
Sep 04, 2019 | 299.95 | 310.43 | 294.24 | 307.57 | 138,798 | +22.85(+8.03%) |
Sep 03, 2019 | 277.10 | 288.52 | 263.77 | 284.71 | 146,394 | -16.19(-5.38%) |
Aug 30, 2019 | 321.85 | 323.76 | 289.48 | 300.90 | 129,129 | -18.09(-5.67%) |
Aug 29, 2019 | 301.86 | 324.71 | 299.95 | 319.00 | 174,384 | +28.57(+9.84%) |
Aug 28, 2019 | 275.19 | 297.09 | 268.53 | 290.43 | 167,983 | +25.71(+9.71%) |
Aug 27, 2019 | 282.81 | 283.76 | 258.05 | 264.72 | 150,618 | -11.43(-4.14%) |
Aug 26, 2019 | 288.52 | 292.33 | 272.34 | 276.14 | 109,851 | +2.86(+1.05%) |
Aug 23, 2019 | 305.66 | 313.28 | 270.43 | 273.29 | 200,811 | -49.52(-15.34%) |
Aug 22, 2019 | 339.94 | 344.70 | 321.85 | 322.80 | 100,640 | -13.33(-3.97%) |
Aug 21, 2019 | 344.70 | 355.18 | 331.37 | 336.13 | 112,331 | +4.76(+1.44%) |
Aug 20, 2019 | 329.47 | 336.13 | 316.14 | 331.37 | 106,664 | -9.52(-2.79%) |
Aug 19, 2019 | 320.90 | 343.75 | 317.09 | 340.90 | 140,292 | +36.19(+11.88%) |
Aug 16, 2019 | 279.95 | 306.62 | 277.10 | 304.71 | 153,975 | +27.61(+9.97%) |
Aug 15, 2019 | 284.71 | 284.71 | 267.57 | 277.10 | 140,317 | -5.71(-2.02%) |
Aug 14, 2019 | 309.47 | 313.28 | 277.10 | 282.81 | 257,633 | -54.28(-16.10%) |
Aug 13, 2019 | 324.71 | 362.80 | 312.33 | 337.09 | 142,992 | +7.62(+2.31%) |
Aug 12, 2019 | 342.80 | 343.75 | 318.04 | 329.47 | 98,843 | -15.24(-4.42%) |
Aug 09, 2019 | 365.65 | 366.61 | 339.94 | 344.70 | 130,789 | -12.38(-3.47%) |
Aug 08, 2019 | 338.99 | 357.08 | 331.37 | 357.08 | 127,225 | +28.57(+8.70%) |
Aug 07, 2019 | 305.66 | 338.99 | 291.38 | 328.52 | 193,902 | -0.95(-0.29%) |
Aug 06, 2019 | 354.23 | 365.65 | 313.28 | 329.47 | 178,645 | -15.24(-4.42%) |
Aug 05, 2019 | 364.70 | 366.61 | 338.04 | 344.70 | 166,658 | -52.37(-13.19%) |
Aug 02, 2019 | 422.79 | 432.01 | 376.13 | 397.08 | 159,371 | -13.33(-3.25%) |
Aug 01, 2019 | 473.25 | 480.87 | 390.41 | 410.41 | 311,795 | -93.32(-18.53%) |
Jul 31, 2019 | 504.68 | 544.67 | 489.44 | 503.73 | 172,886 | +3.81(+0.76%) |
Jul 30, 2019 | 429.45 | 508.49 | 418.03 | 499.92 | 163,478 | +67.61(+15.64%) |
Jul 29, 2019 | 458.97 | 462.78 | 418.98 | 432.31 | 92,853 | -24.76(-5.42%) |
Jul 26, 2019 | 478.02 | 478.49 | 447.55 | 457.07 | 90,521 | -16.19(-3.42%) |
Jul 25, 2019 | 530.39 | 535.15 | 467.54 | 473.25 | 150,171 | -48.56(-9.31%) |
Jul 24, 2019 | 512.30 | 543.72 | 511.92 | 521.82 | 101,057 | +7.62(+1.48%) |
Jul 23, 2019 | 499.92 | 514.20 | 488.49 | 514.20 | 74,298 | +17.14(+3.45%) |
Jul 22, 2019 | 498.96 | 514.20 | 478.97 | 497.06 | 92,055 | +3.81(+0.77%) |
Jul 19, 2019 | 483.73 | 498.00 | 471.47 | 493.25 | 77,583 | +15.24(+3.19%) |
Jul 18, 2019 | 488.49 | 490.39 | 464.69 | 478.02 | 103,678 | -15.24(-3.09%) |
Jul 17, 2019 | 542.77 | 544.67 | 486.59 | 493.25 | 181,696 | -47.61(-8.80%) |
Jul 16, 2019 | 574.19 | 574.19 | 523.72 | 540.86 | 104,091 | -28.57(-5.02%) |
Jul 15, 2019 | 627.51 | 630.37 | 566.57 | 569.43 | 99,527 | -50.47(-8.14%) |
Jul 12, 2019 | 611.33 | 631.32 | 600.27 | 619.90 | 71,523 | +11.43(+1.88%) |
Jul 11, 2019 | 639.89 | 645.61 | 600.85 | 608.47 | 80,698 | -26.66(-4.20%) |
Jul 10, 2019 | 617.04 | 640.85 | 607.52 | 635.13 | 109,948 | +33.33(+5.54%) |
Jul 09, 2019 | 587.52 | 594.19 | 560.86 | 601.80 | 64,127 | +13.33(+2.27%) |
Jul 08, 2019 | 604.66 | 625.61 | 585.62 | 588.47 | 66,201 | -22.85(-3.74%) |
Jul 05, 2019 | 587.52 | 615.69 | 584.66 | 611.33 | 60,007 | +21.90(+3.72%) |
Jul 03, 2019 | 608.47 | 608.47 | 578.95 | 589.43 | 46,013 | -1.90(-0.32%) |
Jul 02, 2019 | 663.70 | 663.70 | 583.71 | 591.33 | 131,003 | -77.13(-11.54%) |