Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 809.63 | 819.72 | 796.88 | 801.03 | 36,180 | +16.90(+2.16%) |
Nov 27, 2019 | 774.93 | 791.84 | 751.80 | 784.13 | 69,029 | -0.89(-0.11%) |
Nov 26, 2019 | 784.13 | 786.80 | 749.13 | 785.02 | 123,860 | -34.40(-4.20%) |
Nov 25, 2019 | 829.50 | 841.96 | 815.27 | 819.42 | 39,650 | -23.73(-2.81%) |
Nov 22, 2019 | 843.15 | 854.71 | 827.43 | 843.15 | 62,434 | +22.54(+2.75%) |
Nov 21, 2019 | 793.91 | 822.39 | 778.79 | 820.61 | 48,633 | +40.93(+5.25%) |
Nov 20, 2019 | 778.20 | 799.85 | 766.63 | 779.68 | 35,269 | -0.30(-0.04%) |
Nov 19, 2019 | 793.62 | 794.21 | 770.19 | 779.98 | 41,427 | -13.05(-1.65%) |
Nov 18, 2019 | 825.05 | 828.31 | 787.39 | 793.03 | 48,880 | -46.26(-5.51%) |
Nov 15, 2019 | 831.58 | 845.82 | 827.72 | 839.29 | 35,819 | +32.33(+4.01%) |
Nov 14, 2019 | 807.26 | 818.23 | 790.65 | 806.96 | 35,037 | +0.89(+0.11%) |
Nov 13, 2019 | 798.66 | 816.75 | 776.42 | 806.08 | 76,803 | -23.13(-2.79%) |
Nov 12, 2019 | 836.03 | 836.33 | 808.15 | 829.21 | 86,570 | -48.64(-5.54%) |
Nov 11, 2019 | 845.22 | 882.59 | 840.77 | 877.84 | 31,093 | +32.62(+3.86%) |
Nov 08, 2019 | 882.89 | 900.68 | 836.62 | 845.22 | 105,398 | -93.42(-9.95%) |
Nov 07, 2019 | 932.12 | 958.81 | 923.82 | 938.64 | 57,038 | +8.90(+0.96%) |
Nov 06, 2019 | 910.76 | 961.77 | 892.08 | 929.74 | 84,998 | -58.13(-5.88%) |
Nov 05, 2019 | 984.61 | 1002 | 972.75 | 987.87 | 55,278 | +15.12(+1.55%) |
Nov 04, 2019 | 1005 | 1008 | 970.37 | 972.75 | 58,028 | -1.48(-0.15%) |
Nov 01, 2019 | 981.64 | 1001 | 955.25 | 974.23 | 72,637 | +29.95(+3.17%) |
Oct 31, 2019 | 959.99 | 959.99 | 909.58 | 944.28 | 66,294 | -43.30(-4.38%) |
Oct 30, 2019 | 930.34 | 990.54 | 909.58 | 987.58 | 50,209 | +38.55(+4.06%) |
Oct 29, 2019 | 964.44 | 978.68 | 945.54 | 949.02 | 47,293 | -34.11(-3.47%) |
Oct 28, 2019 | 977.49 | 993.21 | 968.89 | 983.13 | 61,743 | +30.55(+3.21%) |
Oct 25, 2019 | 940.72 | 965.92 | 931.82 | 952.58 | 85,723 | +32.33(+3.51%) |
Oct 24, 2019 | 959.10 | 959.40 | 910.52 | 920.25 | 56,658 | -21.06(-2.24%) |
Oct 23, 2019 | 897.72 | 946.05 | 895.64 | 941.31 | 98,430 | +37.07(+4.10%) |
Oct 22, 2019 | 860.05 | 914.92 | 859.46 | 904.24 | 175,389 | +64.36(+7.66%) |
Oct 21, 2019 | 807.85 | 841.07 | 801.33 | 839.88 | 60,964 | +21.65(+2.65%) |
Oct 18, 2019 | 809.93 | 829.21 | 803.41 | 818.23 | 48,541 | +22.24(+2.79%) |
Oct 17, 2019 | 835.73 | 842.55 | 789.47 | 795.99 | 68,887 | -19.28(-2.36%) |
Oct 16, 2019 | 761.29 | 817.34 | 757.73 | 815.27 | 63,651 | +28.47(+3.62%) |
Oct 15, 2019 | 800.44 | 809.93 | 785.91 | 786.80 | 35,832 | -15.72(-1.96%) |
Oct 14, 2019 | 796.59 | 806.08 | 788.87 | 802.52 | 44,337 | -8.90(-1.10%) |
Oct 11, 2019 | 782.05 | 828.32 | 782.05 | 811.41 | 131,672 | +60.20(+8.01%) |
Oct 10, 2019 | 740.83 | 779.98 | 734.30 | 751.21 | 73,092 | +0.89(+0.12%) |
Oct 09, 2019 | 750.62 | 764.55 | 726.00 | 750.32 | 59,492 | +25.50(+3.52%) |
Oct 08, 2019 | 749.73 | 768.11 | 722.44 | 724.82 | 80,930 | -14.23(-1.93%) |
Oct 07, 2019 | 794.21 | 804.89 | 736.38 | 739.05 | 110,688 | -67.91(-8.42%) |
Oct 04, 2019 | 774.04 | 812.90 | 770.19 | 806.96 | 81,036 | +47.45(+6.25%) |
Oct 03, 2019 | 740.24 | 769.30 | 720.37 | 759.51 | 85,524 | +21.95(+2.98%) |
Oct 02, 2019 | 758.03 | 758.86 | 724.52 | 737.57 | 97,738 | -49.53(-6.29%) |
Oct 01, 2019 | 797.18 | 805.93 | 779.09 | 787.09 | 69,572 | -26.10(-3.21%) |
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%) |