Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 756.06 | 756.06 | 738.24 | 742.32 | 383 | -6.86(-0.92%) |
Sep 27, 2019 | 765.44 | 776.94 | 740.95 | 749.19 | 555 | +8.90(+1.20%) |
Sep 26, 2019 | 766.07 | 766.07 | 740.28 | 740.28 | 486 | -26.71(-3.48%) |
Sep 25, 2019 | 728.04 | 769.26 | 727.48 | 766.99 | 359 | +36.91(+5.06%) |
Sep 24, 2019 | 757.16 | 764.09 | 718.21 | 730.08 | 325 | -32.00(-4.20%) |
Sep 23, 2019 | 749.34 | 771.13 | 735.11 | 762.08 | 1,433 | +1.29(+0.17%) |
Sep 20, 2019 | 770.76 | 788.20 | 758.57 | 760.79 | 573 | -9.61(-1.25%) |
Sep 19, 2019 | 791.26 | 806.89 | 767.62 | 770.39 | 633 | -20.87(-2.64%) |
Sep 18, 2019 | 747.86 | 796.26 | 747.86 | 791.26 | 1,118 | +16.62(+2.15%) |
Sep 17, 2019 | 781.84 | 797.73 | 756.17 | 774.64 | 853 | -28.81(-3.59%) |
Sep 16, 2019 | 764.85 | 811.55 | 764.74 | 803.45 | 1,591 | -1.11(-0.14%) |
Sep 13, 2019 | 800.87 | 820.60 | 791.27 | 804.56 | 1,846 | +25.12(+3.22%) |
Sep 12, 2019 | 755.80 | 788.12 | 732.18 | 779.44 | 1,331 | +5.54(+0.72%) |
Sep 11, 2019 | 753.21 | 773.90 | 714.06 | 773.90 | 1,849 | +26.41(+3.53%) |
Sep 10, 2019 | 712.02 | 748.04 | 712.02 | 747.49 | 2,856 | +40.63(+5.75%) |
Sep 09, 2019 | 655.69 | 714.61 | 653.58 | 706.85 | 2,764 | +66.49(+10.38%) |
Sep 06, 2019 | 654.58 | 655.51 | 636.30 | 640.36 | 720 | -8.68(-1.34%) |
Sep 05, 2019 | 628.73 | 667.70 | 628.73 | 649.04 | 1,745 | +49.87(+8.32%) |
Sep 04, 2019 | 603.24 | 606.09 | 589.55 | 599.17 | 763 | +13.48(+2.30%) |
Sep 03, 2019 | 614.69 | 614.69 | 576.82 | 585.69 | 1,258 | -46.24(-7.32%) |
Aug 30, 2019 | 639.62 | 646.46 | 623.55 | 631.92 | 1,526 | +7.08(+1.13%) |
Aug 29, 2019 | 607.48 | 630.57 | 607.48 | 624.85 | 1,371 | +36.20(+6.15%) |
Aug 28, 2019 | 552.07 | 598.62 | 552.07 | 588.64 | 1,455 | +24.75(+4.39%) |
Aug 27, 2019 | 599.99 | 599.99 | 554.11 | 563.89 | 1,661 | -29.92(-5.04%) |
Aug 26, 2019 | 591.41 | 593.82 | 574.71 | 593.82 | 496 | +16.62(+2.88%) |
Aug 23, 2019 | 631.80 | 649.46 | 569.25 | 577.19 | 1,770 | -62.98(-9.84%) |
Aug 22, 2019 | 643.50 | 654.40 | 628.91 | 640.18 | 787 | +5.73(+0.90%) |
Aug 21, 2019 | 637.41 | 638.81 | 627.43 | 634.45 | 691 | +12.19(+1.96%) |
Aug 20, 2019 | 637.04 | 640.91 | 617.79 | 622.26 | 814 | -29.00(-4.45%) |
Aug 19, 2019 | 668.44 | 668.44 | 651.26 | 651.26 | 656 | +20.50(+3.25%) |
Aug 16, 2019 | 600.65 | 632.97 | 599.54 | 630.76 | 1,456 | +48.02(+8.24%) |
Aug 15, 2019 | 607.12 | 609.52 | 579.77 | 582.73 | 817 | -15.15(-2.53%) |
Aug 14, 2019 | 627.80 | 627.80 | 589.01 | 597.88 | 1,410 | -62.98(-9.53%) |
Aug 13, 2019 | 637.96 | 693.74 | 637.59 | 660.86 | 1,132 | +17.92(+2.79%) |
Aug 12, 2019 | 659.75 | 659.94 | 641.65 | 642.95 | 803 | -40.08(-5.87%) |
Aug 09, 2019 | 684.87 | 693.19 | 668.28 | 683.03 | 936 | -9.42(-1.36%) |
Aug 08, 2019 | 676.01 | 700.76 | 669.54 | 692.45 | 2,088 | +37.86(+5.78%) |
Aug 07, 2019 | 640.73 | 658.46 | 617.27 | 654.58 | 1,932 | -28.26(-4.14%) |
Aug 06, 2019 | 683.77 | 688.01 | 644.42 | 682.84 | 838 | +17.55(+2.64%) |
Aug 05, 2019 | 681.73 | 691.15 | 637.22 | 665.30 | 2,926 | -73.70(-9.97%) |
Aug 02, 2019 | 750.26 | 757.02 | 710.95 | 738.99 | 2,257 | -19.21(-2.53%) |
Aug 01, 2019 | 862.93 | 876.41 | 753.59 | 758.20 | 2,378 | -112.76(-12.95%) |
Jul 31, 2019 | 889.52 | 893.96 | 865.97 | 870.96 | 996 | -10.99(-1.25%) |
Jul 30, 2019 | 832.27 | 881.95 | 829.75 | 881.95 | 538 | +29.18(+3.42%) |
Jul 29, 2019 | 878.81 | 886.57 | 851.11 | 852.77 | 617 | -29.83(-3.38%) |
Jul 26, 2019 | 841.69 | 884.44 | 839.65 | 882.60 | 1,207 | +44.42(+5.30%) |
Jul 25, 2019 | 858.68 | 871.40 | 832.63 | 838.18 | 1,765 | -17.55(-2.05%) |
Jul 24, 2019 | 812.50 | 862.93 | 810.84 | 855.72 | 1,978 | +56.90(+7.12%) |
Jul 23, 2019 | 776.49 | 798.84 | 776.49 | 798.82 | 669 | +25.29(+3.27%) |
Jul 22, 2019 | 773.90 | 785.07 | 763.00 | 773.53 | 745 | -19.39(-2.45%) |
Jul 19, 2019 | 775.19 | 802.25 | 775.19 | 792.92 | 1,082 | +20.13(+2.61%) |
Jul 18, 2019 | 753.21 | 787.20 | 750.63 | 772.79 | 1,733 | +18.47(+2.45%) |
Jul 17, 2019 | 757.28 | 762.82 | 744.16 | 754.32 | 810 | -18.92(-2.45%) |
Jul 16, 2019 | 760.23 | 780.18 | 757.28 | 773.24 | 587 | +0.27(+0.03%) |
Jul 15, 2019 | 829.68 | 829.68 | 768.44 | 772.98 | 1,851 | -48.95(-5.96%) |
Jul 12, 2019 | 808.62 | 825.62 | 800.31 | 821.92 | 665 | +23.93(+3.00%) |
Jul 11, 2019 | 782.40 | 799.39 | 773.16 | 798.00 | 750 | +18.37(+2.36%) |
Jul 10, 2019 | 807.70 | 807.70 | 776.84 | 779.63 | 1,005 | -30.48(-3.76%) |
Jul 09, 2019 | 782.58 | 810.10 | 780.92 | 810.10 | 373 | +14.78(+1.86%) |
Jul 08, 2019 | 813.80 | 817.77 | 789.45 | 795.33 | 1,650 | -35.65(-4.29%) |
Jul 05, 2019 | 814.35 | 840.76 | 814.35 | 830.97 | 1,234 | +29.37(+3.66%) |
Jul 03, 2019 | 789.00 | 803.45 | 782.47 | 801.61 | 530 | +21.43(+2.75%) |
Jul 02, 2019 | 809.73 | 812.87 | 767.25 | 780.18 | 489 | -36.39(-4.46%) |