Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 689.76 | 733.68 | 668.43 | 696.03 | 44,147 | +11.53(+1.68%) |
Oct 30, 2019 | 601.53 | 690.07 | 596.20 | 684.51 | 69,937 | +68.62(+11.14%) |
Oct 29, 2019 | 667.57 | 675.17 | 592.51 | 615.88 | 51,472 | -32.86(-5.07%) |
Oct 28, 2019 | 622.31 | 650.15 | 596.93 | 648.74 | 35,314 | +15.61(+2.47%) |
Oct 25, 2019 | 676.59 | 687.64 | 624.20 | 633.14 | 58,577 | -42.27(-6.26%) |
Oct 24, 2019 | 646.70 | 699.80 | 646.45 | 675.41 | 47,623 | +7.84(+1.17%) |
Oct 23, 2019 | 727.01 | 741.37 | 647.02 | 667.57 | 57,917 | -44.39(-6.23%) |
Oct 22, 2019 | 737.60 | 764.19 | 671.98 | 711.96 | 70,521 | -37.49(-5.00%) |
Oct 21, 2019 | 782.07 | 789.75 | 739.25 | 749.44 | 37,184 | -26.66(-3.44%) |
Oct 18, 2019 | 727.25 | 776.97 | 705.84 | 776.11 | 54,726 | +52.31(+7.23%) |
Oct 17, 2019 | 743.09 | 760.74 | 717.60 | 723.80 | 35,952 | -17.10(-2.31%) |
Oct 16, 2019 | 727.17 | 744.89 | 687.85 | 740.89 | 37,796 | +22.19(+3.09%) |
Oct 15, 2019 | 734.54 | 760.66 | 678.62 | 718.70 | 42,843 | -8.94(-1.23%) |
Oct 14, 2019 | 727.80 | 772.66 | 716.58 | 727.64 | 50,994 | +34.19(+4.93%) |
Oct 11, 2019 | 716.82 | 716.82 | 666.62 | 693.45 | 57,952 | -54.66(-7.31%) |
Oct 10, 2019 | 766.70 | 782.38 | 733.52 | 748.11 | 27,892 | -28.55(-3.68%) |
Oct 09, 2019 | 754.93 | 792.58 | 748.58 | 776.66 | 26,021 | -19.29(-2.42%) |
Oct 08, 2019 | 764.11 | 796.50 | 742.93 | 795.95 | 41,609 | +61.09(+8.31%) |
Oct 07, 2019 | 705.52 | 745.05 | 692.19 | 734.86 | 41,885 | +26.82(+3.79%) |
Oct 04, 2019 | 690.15 | 747.01 | 685.21 | 708.03 | 41,656 | +1.25(+0.18%) |
Oct 03, 2019 | 760.74 | 787.01 | 697.29 | 706.78 | 65,894 | -33.49(-4.52%) |
Oct 02, 2019 | 692.35 | 746.78 | 665.37 | 740.27 | 66,592 | +55.76(+8.15%) |
Oct 01, 2019 | 600.04 | 686.23 | 583.10 | 684.51 | 55,760 | +68.86(+11.18%) |
Sep 30, 2019 | 617.37 | 629.75 | 609.45 | 615.65 | 32,366 | +12.86(+2.13%) |
Sep 27, 2019 | 623.57 | 624.50 | 578.55 | 602.79 | 63,537 | +9.96(+1.68%) |
Sep 26, 2019 | 574.79 | 613.94 | 574.79 | 592.83 | 53,827 | +32.23(+5.75%) |
Sep 25, 2019 | 588.20 | 592.73 | 555.34 | 560.59 | 66,327 | -1.02(-0.18%) |
Sep 24, 2019 | 524.20 | 573.69 | 520.05 | 561.61 | 69,428 | +44.09(+8.52%) |
Sep 23, 2019 | 522.43 | 535.47 | 509.26 | 517.52 | 38,417 | -0.31(-0.06%) |
Sep 20, 2019 | 508.07 | 528.68 | 500.27 | 517.83 | 60,849 | -4.47(-0.85%) |
Sep 19, 2019 | 476.07 | 530.63 | 471.39 | 522.29 | 77,250 | +27.57(+5.57%) |
Sep 18, 2019 | 494.65 | 504.95 | 478.69 | 494.73 | 99,768 | +22.79(+4.83%) |
Sep 17, 2019 | 415.12 | 475.84 | 415.12 | 471.94 | 244,019 | +64.78(+15.91%) |
Sep 16, 2019 | 441.89 | 486.61 | 392.18 | 407.16 | 214,784 | -194.26(-32.30%) |
Sep 13, 2019 | 597.83 | 625.30 | 568.25 | 601.42 | 40,053 | -16.00(-2.59%) |
Sep 12, 2019 | 616.56 | 646.99 | 582.37 | 617.41 | 105,932 | +38.87(+6.72%) |
Sep 11, 2019 | 561.92 | 609.77 | 526.57 | 578.55 | 139,077 | -5.85(-1.00%) |
Sep 10, 2019 | 593.14 | 597.83 | 518.91 | 584.40 | 107,959 | -16.54(-2.75%) |
Sep 09, 2019 | 694.21 | 696.71 | 598.37 | 600.95 | 77,837 | -128.77(-17.65%) |
Sep 06, 2019 | 731.44 | 771.65 | 719.34 | 729.72 | 37,798 | +16.70(+2.34%) |
Sep 05, 2019 | 749.39 | 751.18 | 678.22 | 713.02 | 59,130 | -63.53(-8.18%) |
Sep 04, 2019 | 806.75 | 813.23 | 765.62 | 776.55 | 30,693 | -69.62(-8.23%) |
Sep 03, 2019 | 864.90 | 897.92 | 834.38 | 846.16 | 37,222 | +45.66(+5.70%) |
Aug 30, 2019 | 754.70 | 825.01 | 745.45 | 800.51 | 51,816 | +44.10(+5.83%) |
Aug 29, 2019 | 807.77 | 811.75 | 740.65 | 756.41 | 56,752 | -79.92(-9.56%) |
Aug 28, 2019 | 897.67 | 915.16 | 813.93 | 836.33 | 39,228 | -93.26(-10.03%) |
Aug 27, 2019 | 869.11 | 950.98 | 868.17 | 929.60 | 31,436 | +36.45(+4.08%) |
Aug 26, 2019 | 850.69 | 903.08 | 838.83 | 893.15 | 19,369 | -10.77(-1.19%) |
Aug 23, 2019 | 825.09 | 910.29 | 804.45 | 903.92 | 31,840 | +122.53(+15.68%) |
Aug 22, 2019 | 732.30 | 782.48 | 732.30 | 781.39 | 23,986 | +34.11(+4.56%) |
Aug 21, 2019 | 734.64 | 761.72 | 708.73 | 747.28 | 29,347 | -14.98(-1.97%) |
Aug 20, 2019 | 775.92 | 793.64 | 753.45 | 762.27 | 39,352 | +20.37(+2.75%) |
Aug 19, 2019 | 798.56 | 805.35 | 734.95 | 741.90 | 34,821 | -100.13(-11.89%) |
Aug 16, 2019 | 918.90 | 934.12 | 833.99 | 842.03 | 28,368 | -93.65(-10.01%) |
Aug 15, 2019 | 924.37 | 966.28 | 912.89 | 935.68 | 22,529 | +20.99(+2.30%) |
Aug 14, 2019 | 862.16 | 930.77 | 853.19 | 914.69 | 36,208 | +121.13(+15.26%) |
Aug 13, 2019 | 824.78 | 850.99 | 728.39 | 793.56 | 33,610 | -16.94(-2.09%) |
Aug 12, 2019 | 783.81 | 834.54 | 780.45 | 810.50 | 24,385 | +34.26(+4.41%) |
Aug 09, 2019 | 730.50 | 785.45 | 729.34 | 776.24 | 24,255 | +25.37(+3.38%) |
Aug 08, 2019 | 796.45 | 818.15 | 747.59 | 750.87 | 20,674 | -75.86(-9.18%) |
Aug 07, 2019 | 875.04 | 915.00 | 797.00 | 826.73 | 53,142 | +12.33(+1.51%) |
Aug 06, 2019 | 758.44 | 853.97 | 736.28 | 814.40 | 38,878 | +30.28(+3.86%) |
Aug 05, 2019 | 748.45 | 797.78 | 748.45 | 784.12 | 38,883 | +89.05(+12.81%) |
Aug 02, 2019 | 666.04 | 728.24 | 635.00 | 695.07 | 41,283 | +27.94(+4.19%) |