Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 693.25 | 722.07 | 684.18 | 719.62 | 29,515 | +51.74(+7.75%) |
Nov 27, 2019 | 679.95 | 696.25 | 661.89 | 667.88 | 32,052 | -17.30(-2.52%) |
Nov 26, 2019 | 641.44 | 691.02 | 639.59 | 685.18 | 36,231 | +43.74(+6.82%) |
Nov 25, 2019 | 666.50 | 676.49 | 637.21 | 641.44 | 40,827 | -15.68(-2.39%) |
Nov 22, 2019 | 658.74 | 679.76 | 638.67 | 657.12 | 46,686 | -1.23(-0.19%) |
Nov 21, 2019 | 670.57 | 699.63 | 654.05 | 658.35 | 34,866 | -28.21(-4.11%) |
Nov 20, 2019 | 692.56 | 732.76 | 648.05 | 686.56 | 65,515 | -16.07(-2.29%) |
Nov 19, 2019 | 654.58 | 706.71 | 652.82 | 702.63 | 40,274 | +60.04(+9.34%) |
Nov 18, 2019 | 591.93 | 652.66 | 591.93 | 642.59 | 48,714 | +58.96(+10.10%) |
Nov 15, 2019 | 597.24 | 600.23 | 569.64 | 583.63 | 55,688 | -23.06(-3.80%) |
Nov 14, 2019 | 582.55 | 616.61 | 571.29 | 606.69 | 52,149 | +15.45(+2.61%) |
Nov 13, 2019 | 575.33 | 600.62 | 567.33 | 591.24 | 56,964 | +28.60(+5.08%) |
Nov 12, 2019 | 547.11 | 578.48 | 534.74 | 562.64 | 52,617 | +3.69(+0.66%) |
Nov 11, 2019 | 553.49 | 564.60 | 533.05 | 558.95 | 56,771 | +34.29(+6.53%) |
Nov 08, 2019 | 553.49 | 568.87 | 518.51 | 524.67 | 73,548 | -8.84(-1.66%) |
Nov 07, 2019 | 534.12 | 552.34 | 515.98 | 533.51 | 66,773 | -34.29(-6.04%) |
Nov 06, 2019 | 529.74 | 577.86 | 504.14 | 567.79 | 138,207 | +47.28(+9.08%) |
Nov 05, 2019 | 504.76 | 530.05 | 475.16 | 520.51 | 104,521 | -0.85(-0.16%) |
Nov 04, 2019 | 569.72 | 569.72 | 503.91 | 521.36 | 131,951 | -82.95(-13.73%) |
Nov 01, 2019 | 654.12 | 665.42 | 590.39 | 604.31 | 108,488 | -77.95(-11.43%) |
Oct 31, 2019 | 676.11 | 719.16 | 655.20 | 682.26 | 45,038 | +11.30(+1.68%) |
Oct 30, 2019 | 589.62 | 676.42 | 584.40 | 670.96 | 71,349 | +67.26(+11.14%) |
Oct 29, 2019 | 654.35 | 661.81 | 580.78 | 603.69 | 52,511 | -32.21(-5.07%) |
Oct 28, 2019 | 610.00 | 637.29 | 585.11 | 635.90 | 36,027 | +15.30(+2.47%) |
Oct 25, 2019 | 663.19 | 674.03 | 611.84 | 620.61 | 59,759 | -41.44(-6.26%) |
Oct 24, 2019 | 633.90 | 685.95 | 633.66 | 662.04 | 48,585 | +7.69(+1.17%) |
Oct 23, 2019 | 712.62 | 726.69 | 634.21 | 654.35 | 59,087 | -43.51(-6.23%) |
Oct 22, 2019 | 723.00 | 749.06 | 658.68 | 697.86 | 71,945 | -36.75(-5.00%) |
Oct 21, 2019 | 766.59 | 774.12 | 724.62 | 734.61 | 37,934 | -26.14(-3.44%) |
Oct 18, 2019 | 712.85 | 761.59 | 691.87 | 760.75 | 55,831 | +51.27(+7.23%) |
Oct 17, 2019 | 728.38 | 745.68 | 703.40 | 709.47 | 36,678 | -16.76(-2.31%) |
Oct 16, 2019 | 712.78 | 730.15 | 674.23 | 726.23 | 38,559 | +21.76(+3.09%) |
Oct 15, 2019 | 720.00 | 745.60 | 665.19 | 704.48 | 43,709 | -8.76(-1.23%) |
Oct 14, 2019 | 713.39 | 757.37 | 702.40 | 713.24 | 52,023 | +33.52(+4.93%) |
Oct 11, 2019 | 702.63 | 702.63 | 653.43 | 679.72 | 59,122 | -53.58(-7.31%) |
Oct 10, 2019 | 751.52 | 766.90 | 719.00 | 733.30 | 28,455 | -27.98(-3.68%) |
Oct 09, 2019 | 739.99 | 776.89 | 733.76 | 761.28 | 26,547 | -18.91(-2.42%) |
Oct 08, 2019 | 748.99 | 780.73 | 728.23 | 780.20 | 42,450 | +59.88(+8.31%) |
Oct 07, 2019 | 691.56 | 730.30 | 678.49 | 720.31 | 42,731 | +26.29(+3.79%) |
Oct 04, 2019 | 676.49 | 732.23 | 671.65 | 694.02 | 42,498 | +1.23(+0.18%) |
Oct 03, 2019 | 745.68 | 771.43 | 683.49 | 692.79 | 67,225 | -32.83(-4.52%) |
Oct 02, 2019 | 678.64 | 732.00 | 652.20 | 725.62 | 67,937 | +54.66(+8.15%) |
Oct 01, 2019 | 588.16 | 672.65 | 571.56 | 670.96 | 56,886 | +67.50(+11.18%) |
Sep 30, 2019 | 605.15 | 617.28 | 597.39 | 603.46 | 33,020 | +12.61(+2.13%) |
Sep 27, 2019 | 611.23 | 612.14 | 567.10 | 590.86 | 64,820 | +9.76(+1.68%) |
Sep 26, 2019 | 563.41 | 601.79 | 563.41 | 581.09 | 54,914 | +31.60(+5.75%) |
Sep 25, 2019 | 576.56 | 581.00 | 544.35 | 549.50 | 67,667 | -1.00(-0.18%) |
Sep 24, 2019 | 513.83 | 562.34 | 509.75 | 550.50 | 70,830 | +61.37(+12.55%) |
Sep 23, 2019 | 493.77 | 506.09 | 481.32 | 489.12 | 40,647 | -0.30(-0.06%) |
Sep 20, 2019 | 480.20 | 499.67 | 472.82 | 489.42 | 64,381 | -4.22(-0.85%) |
Sep 19, 2019 | 449.96 | 501.52 | 445.53 | 493.64 | 81,734 | +26.05(+5.57%) |
Sep 18, 2019 | 467.51 | 477.25 | 452.43 | 467.59 | 105,559 | +21.54(+4.83%) |
Sep 17, 2019 | 392.35 | 449.74 | 392.35 | 446.05 | 258,183 | +61.22(+15.91%) |
Sep 16, 2019 | 417.65 | 459.92 | 370.66 | 384.82 | 227,251 | -183.60(-32.30%) |
Sep 13, 2019 | 565.03 | 590.99 | 537.07 | 568.42 | 42,378 | -15.12(-2.59%) |
Sep 12, 2019 | 582.73 | 611.50 | 550.42 | 583.54 | 112,081 | +36.73(+6.72%) |
Sep 11, 2019 | 531.10 | 576.31 | 497.68 | 546.81 | 147,150 | -5.53(-1.00%) |
Sep 10, 2019 | 560.60 | 565.03 | 490.44 | 552.34 | 114,226 | -15.64(-2.75%) |
Sep 09, 2019 | 656.12 | 658.49 | 565.54 | 567.98 | 82,355 | -121.71(-17.65%) |
Sep 06, 2019 | 691.31 | 729.32 | 679.88 | 689.69 | 39,992 | +15.79(+2.34%) |
Sep 05, 2019 | 708.28 | 709.97 | 641.01 | 673.90 | 62,562 | -60.04(-8.18%) |
Sep 04, 2019 | 762.49 | 768.61 | 723.62 | 733.95 | 32,474 | -65.80(-8.23%) |