Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 404.87 | 418.90 | 400.75 | 412.30 | 255,680 | +7.40(+1.83%) |
Sep 27, 2019 | 415.75 | 419.88 | 400.01 | 404.90 | 187,898 | -10.82(-2.60%) |
Sep 26, 2019 | 418.36 | 418.54 | 401.33 | 415.72 | 212,803 | -1.82(-0.44%) |
Sep 25, 2019 | 385.20 | 418.83 | 380.21 | 417.54 | 352,529 | +26.82(+6.86%) |
Sep 24, 2019 | 414.76 | 418.65 | 381.76 | 390.72 | 459,238 | -24.78(-5.96%) |
Sep 23, 2019 | 420.24 | 431.59 | 412.38 | 415.50 | 195,883 | -7.63(-1.80%) |
Sep 20, 2019 | 431.52 | 439.51 | 413.87 | 423.13 | 483,752 | -7.52(-1.75%) |
Sep 19, 2019 | 435.00 | 440.19 | 426.80 | 430.65 | 151,802 | -2.15(-0.50%) |
Sep 18, 2019 | 439.00 | 439.00 | 423.10 | 432.80 | 238,281 | -2.87(-0.66%) |
Sep 17, 2019 | 432.97 | 444.52 | 428.19 | 435.67 | 294,791 | -11.81(-2.64%) |
Sep 16, 2019 | 435.00 | 455.00 | 433.87 | 447.48 | 234,740 | -1.75(-0.39%) |
Sep 13, 2019 | 474.80 | 474.80 | 448.42 | 449.23 | 316,760 | -21.87(-4.64%) |
Sep 12, 2019 | 467.06 | 475.20 | 463.50 | 471.10 | 301,453 | +12.82(+2.80%) |
Sep 11, 2019 | 444.72 | 462.48 | 442.01 | 458.28 | 374,101 | +15.30(+3.45%) |
Sep 10, 2019 | 464.99 | 467.71 | 440.41 | 442.98 | 315,009 | -29.07(-6.16%) |
Sep 09, 2019 | 504.79 | 505.00 | 461.50 | 472.05 | 453,087 | -29.65(-5.91%) |
Sep 06, 2019 | 517.35 | 521.75 | 501.25 | 501.70 | 240,741 | -17.81(-3.43%) |
Sep 05, 2019 | 515.59 | 519.68 | 502.70 | 519.51 | 299,175 | +8.18(+1.60%) |
Sep 04, 2019 | 519.80 | 521.81 | 506.30 | 511.33 | 275,828 | -1.25(-0.24%) |
Sep 03, 2019 | 511.11 | 524.64 | 507.68 | 512.58 | 305,400 | -0.24(-0.05%) |
Aug 30, 2019 | 512.82 | 512.82 | 512.82 | 0 | -9.24(-1.77%) | |
Aug 29, 2019 | 533.37 | 536.74 | 521.28 | 522.06 | 309,380 | -3.57(-0.68%) |
Aug 28, 2019 | 540.62 | 542.75 | 519.86 | 525.63 | 365,745 | -15.86(-2.93%) |
Aug 27, 2019 | 533.57 | 543.76 | 529.50 | 541.49 | 486,875 | +17.15(+3.27%) |
Aug 26, 2019 | 515.74 | 528.15 | 511.25 | 524.34 | 296,581 | +15.93(+3.13%) |
Aug 23, 2019 | 518.76 | 533.00 | 506.94 | 508.41 | 450,843 | -8.64(-1.67%) |
Aug 22, 2019 | 520.00 | 522.00 | 505.96 | 517.05 | 308,064 | -2.02(-0.39%) |
Aug 21, 2019 | 506.80 | 519.69 | 501.00 | 519.07 | 305,620 | +19.92(+3.99%) |
Aug 20, 2019 | 481.00 | 501.50 | 479.77 | 499.15 | 290,376 | +17.53(+3.64%) |
Aug 19, 2019 | 482.80 | 486.09 | 477.00 | 481.62 | 186,730 | +5.08(+1.07%) |
Aug 16, 2019 | 475.69 | 479.45 | 467.51 | 476.54 | 246,678 | +9.02(+1.93%) |
Aug 15, 2019 | 473.16 | 479.10 | 463.86 | 467.52 | 311,723 | -2.55(-0.54%) |
Aug 14, 2019 | 476.93 | 488.16 | 463.00 | 470.07 | 405,289 | -18.42(-3.77%) |
Aug 13, 2019 | 483.98 | 491.88 | 469.59 | 488.49 | 328,455 | +2.81(+0.58%) |
Aug 12, 2019 | 483.54 | 492.50 | 477.90 | 485.68 | 323,046 | -2.68(-0.55%) |
Aug 09, 2019 | 468.65 | 490.95 | 468.51 | 488.36 | 444,014 | +15.26(+3.23%) |
Aug 08, 2019 | 456.29 | 474.25 | 455.30 | 473.10 | 337,202 | +19.45(+4.29%) |
Aug 07, 2019 | 436.46 | 456.16 | 436.46 | 453.65 | 348,087 | +11.77(+2.66%) |
Aug 06, 2019 | 435.00 | 442.61 | 430.00 | 441.88 | 367,929 | +2.93(+0.67%) |
Aug 02, 2019 | 438.95 | 438.95 | 438.95 | 0 | -12.63(-2.80%) | |
Aug 01, 2019 | 441.80 | 463.00 | 435.00 | 451.58 | 613,047 | +32.17(+7.67%) |
Jul 31, 2019 | 415.86 | 421.64 | 410.11 | 419.41 | 303,833 | +5.58(+1.35%) |
Jul 30, 2019 | 414.80 | 424.62 | 409.41 | 413.83 | 223,707 | -6.64(-1.58%) |
Jul 29, 2019 | 445.15 | 445.15 | 413.00 | 420.47 | 427,466 | -22.52(-5.08%) |
Jul 26, 2019 | 441.39 | 446.77 | 438.60 | 442.99 | 195,930 | +4.20(+0.96%) |
Jul 25, 2019 | 434.50 | 445.48 | 430.69 | 438.79 | 234,332 | +5.45(+1.26%) |
Jul 24, 2019 | 433.76 | 435.90 | 425.56 | 433.34 | 194,845 | -0.66(-0.15%) |
Jul 23, 2019 | 443.87 | 446.00 | 432.00 | 434.00 | 231,926 | -5.46(-1.24%) |
Jul 22, 2019 | 434.18 | 446.50 | 433.97 | 439.46 | 185,842 | +8.41(+1.95%) |
Jul 19, 2019 | 435.15 | 442.99 | 430.61 | 431.05 | 212,085 | -0.38(-0.09%) |
Jul 18, 2019 | 424.38 | 434.50 | 422.48 | 431.43 | 244,005 | +6.78(+1.60%) |
Jul 17, 2019 | 417.94 | 439.63 | 416.58 | 424.65 | 324,576 | +9.05(+2.18%) |
Jul 16, 2019 | 422.60 | 423.33 | 411.72 | 415.60 | 193,649 | -7.20(-1.70%) |
Jul 15, 2019 | 403.74 | 423.10 | 399.00 | 422.80 | 219,197 | +18.74(+4.64%) |
Jul 12, 2019 | 410.96 | 411.77 | 395.10 | 404.06 | 236,825 | -7.15(-1.74%) |
Jul 11, 2019 | 416.86 | 417.92 | 411.19 | 411.21 | 171,238 | -6.03(-1.45%) |
Jul 10, 2019 | 425.05 | 427.10 | 416.59 | 417.24 | 220,803 | -5.50(-1.30%) |
Jul 09, 2019 | 423.21 | 426.00 | 419.36 | 422.74 | 291,737 | +1.27(+0.30%) |
Jul 08, 2019 | 409.80 | 431.49 | 408.80 | 421.47 | 324,697 | +10.88(+2.65%) |
Jul 05, 2019 | 408.33 | 410.59 | 398.40 | 410.59 | 274,109 | -3.45(-0.83%) |
Jul 04, 2019 | 411.01 | 414.99 | 409.33 | 414.04 | 52,540 | +3.69(+0.90%) |
Jul 03, 2019 | 408.63 | 416.19 | 405.70 | 410.35 | 190,966 | +1.15(+0.28%) |