Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 452.57 | 454.45 | 445.03 | 453.60 | 29,041 | +9.23(+2.08%) |
Sep 27, 2019 | 450.96 | 452.66 | 433.82 | 444.37 | 21,569 | +1.41(+0.32%) |
Sep 26, 2019 | 430.90 | 449.46 | 429.77 | 442.96 | 34,362 | +17.15(+4.03%) |
Sep 25, 2019 | 434.67 | 437.02 | 424.87 | 425.81 | 28,683 | -2.45(-0.57%) |
Sep 24, 2019 | 411.49 | 435.52 | 411.49 | 428.26 | 32,543 | +19.40(+4.75%) |
Sep 23, 2019 | 415.62 | 420.88 | 406.04 | 408.86 | 45,304 | -1.78(-0.43%) |
Sep 20, 2019 | 409.61 | 415.12 | 404.63 | 410.64 | 34,974 | -0.94(-0.23%) |
Sep 19, 2019 | 398.25 | 413.74 | 397.31 | 411.58 | 26,703 | +4.41(+1.08%) |
Sep 18, 2019 | 408.86 | 414.78 | 404.35 | 407.17 | 56,152 | +5.45(+1.36%) |
Sep 17, 2019 | 383.97 | 408.39 | 383.97 | 401.72 | 61,320 | +17.75(+4.62%) |
Sep 16, 2019 | 375.51 | 400.22 | 375.42 | 383.97 | 81,443 | -43.86(-10.25%) |
Sep 13, 2019 | 432.43 | 434.97 | 421.63 | 427.83 | 43,374 | -10.14(-2.32%) |
Sep 12, 2019 | 445.87 | 456.48 | 431.78 | 437.98 | 69,680 | +8.27(+1.92%) |
Sep 11, 2019 | 425.76 | 436.94 | 414.02 | 429.71 | 69,632 | -0.66(-0.15%) |
Sep 10, 2019 | 442.86 | 442.86 | 412.15 | 430.37 | 78,417 | -17.00(-3.80%) |
Sep 09, 2019 | 465.31 | 466.62 | 444.27 | 447.37 | 34,564 | -28.08(-5.91%) |
Sep 06, 2019 | 487.76 | 494.43 | 474.32 | 475.45 | 30,843 | -6.57(-1.36%) |
Sep 05, 2019 | 488.23 | 490.29 | 467.00 | 482.03 | 46,011 | -19.07(-3.80%) |
Sep 04, 2019 | 503.82 | 506.82 | 495.18 | 501.09 | 21,113 | -22.07(-4.22%) |
Sep 03, 2019 | 540.45 | 545.71 | 520.91 | 523.17 | 29,858 | +7.23(+1.40%) |
Aug 30, 2019 | 512.74 | 525.33 | 497.09 | 515.93 | 38,424 | -0.75(-0.15%) |
Aug 29, 2019 | 526.17 | 528.14 | 510.02 | 516.68 | 19,673 | -22.73(-4.21%) |
Aug 28, 2019 | 552.47 | 559.89 | 532.10 | 539.41 | 22,904 | -24.33(-4.32%) |
Aug 27, 2019 | 542.98 | 571.34 | 538.19 | 563.74 | 10,837 | +10.99(+1.99%) |
Aug 26, 2019 | 541.76 | 560.45 | 538.19 | 552.75 | 23,481 | -8.17(-1.46%) |
Aug 23, 2019 | 528.52 | 569.28 | 514.06 | 560.92 | 44,726 | +51.85(+10.18%) |
Aug 22, 2019 | 496.02 | 509.74 | 491.23 | 509.08 | 10,527 | +7.42(+1.48%) |
Aug 21, 2019 | 497.34 | 507.39 | 493.95 | 501.66 | 11,001 | -10.90(-2.13%) |
Aug 20, 2019 | 503.63 | 517.34 | 503.63 | 512.55 | 11,077 | +14.18(+2.85%) |
Aug 19, 2019 | 512.46 | 514.38 | 493.77 | 498.37 | 17,154 | -35.50(-6.65%) |
Aug 16, 2019 | 548.34 | 553.60 | 529.84 | 533.87 | 19,504 | -23.11(-4.15%) |
Aug 15, 2019 | 547.59 | 573.70 | 547.59 | 556.98 | 18,247 | +9.11(+1.66%) |
Aug 14, 2019 | 520.44 | 547.96 | 518.09 | 547.87 | 21,351 | +59.92(+12.28%) |
Aug 13, 2019 | 507.95 | 515.46 | 475.87 | 487.94 | 16,508 | -14.56(-2.90%) |
Aug 12, 2019 | 490.95 | 508.80 | 488.88 | 502.50 | 9,653 | +16.34(+3.36%) |
Aug 09, 2019 | 465.50 | 490.95 | 465.50 | 486.16 | 12,839 | +17.85(+3.81%) |
Aug 08, 2019 | 503.44 | 510.30 | 468.31 | 468.31 | 16,850 | -45.37(-8.83%) |
Aug 07, 2019 | 526.64 | 537.72 | 507.20 | 513.68 | 25,277 | +11.65(+2.32%) |
Aug 06, 2019 | 494.33 | 518.00 | 488.41 | 502.03 | 14,883 | +1.03(+0.21%) |
Aug 05, 2019 | 485.03 | 508.33 | 482.40 | 501.00 | 18,124 | +42.45(+9.26%) |
Aug 02, 2019 | 436.38 | 472.54 | 428.02 | 458.55 | 30,098 | +16.72(+3.78%) |
Aug 01, 2019 | 426.52 | 447.74 | 420.69 | 441.83 | 27,712 | +28.46(+6.88%) |
Jul 31, 2019 | 403.88 | 421.26 | 398.06 | 413.37 | 17,736 | +6.29(+1.55%) |
Jul 30, 2019 | 427.08 | 429.33 | 404.73 | 407.07 | 10,743 | -15.78(-3.73%) |
Jul 29, 2019 | 417.41 | 431.31 | 417.41 | 422.85 | 7,689 | +5.82(+1.40%) |
Jul 26, 2019 | 409.99 | 421.82 | 409.99 | 417.03 | 10,018 | +6.57(+1.60%) |
Jul 25, 2019 | 392.51 | 413.27 | 392.14 | 410.45 | 19,450 | +13.71(+3.46%) |
Jul 24, 2019 | 402.75 | 404.26 | 389.23 | 396.74 | 20,011 | -5.07(-1.26%) |
Jul 23, 2019 | 404.54 | 408.58 | 399.09 | 401.81 | 9,143 | -2.44(-0.60%) |
Jul 22, 2019 | 405.76 | 414.40 | 401.34 | 404.26 | 9,923 | -5.92(-1.44%) |
Jul 19, 2019 | 414.59 | 420.53 | 407.07 | 410.17 | 10,380 | -6.48(-1.56%) |
Jul 18, 2019 | 421.91 | 429.33 | 416.09 | 416.65 | 20,303 | +0.19(+0.05%) |
Jul 17, 2019 | 401.16 | 416.56 | 400.22 | 416.47 | 10,922 | +14.00(+3.48%) |
Jul 16, 2019 | 387.91 | 407.00 | 387.91 | 402.47 | 12,236 | +12.77(+3.28%) |
Jul 15, 2019 | 376.55 | 392.23 | 376.55 | 389.70 | 15,894 | +10.24(+2.70%) |
Jul 12, 2019 | 383.22 | 383.22 | 375.70 | 379.46 | 14,170 | -4.79(-1.25%) |
Jul 11, 2019 | 383.97 | 391.01 | 383.12 | 384.25 | 13,549 | -0.94(-0.24%) |
Jul 10, 2019 | 394.11 | 394.11 | 382.56 | 385.19 | 35,320 | -16.72(-4.16%) |
Jul 09, 2019 | 404.35 | 412.50 | 401.16 | 401.91 | 13,984 | -1.31(-0.33%) |
Jul 08, 2019 | 406.60 | 409.42 | 396.37 | 403.22 | 14,164 | -0.47(-0.12%) |
Jul 05, 2019 | 408.95 | 412.77 | 403.41 | 403.69 | 16,640 | -1.31(-0.32%) |
Jul 03, 2019 | 409.33 | 416.27 | 405.01 | 405.01 | 21,527 | -7.23(-1.75%) |
Jul 02, 2019 | 395.33 | 415.72 | 394.49 | 412.24 | 27,327 | +20.48(+5.23%) |