Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 593.53 | 694.68 | 593.53 | 667.13 | 54,679 | +100.05(+17.64%) |
Jul 31, 2019 | 564.50 | 581.04 | 519.70 | 567.08 | 55,119 | -2.11(-0.37%) |
Jul 30, 2019 | 685.39 | 701.62 | 558.41 | 569.18 | 72,046 | -108.56(-16.02%) |
Jul 29, 2019 | 639.03 | 697.80 | 639.03 | 677.74 | 49,269 | +35.36(+5.50%) |
Jul 26, 2019 | 621.86 | 657.13 | 618.74 | 642.39 | 31,417 | +20.84(+3.35%) |
Jul 25, 2019 | 558.10 | 629.43 | 558.10 | 621.55 | 43,443 | +53.31(+9.38%) |
Jul 24, 2019 | 578.16 | 581.06 | 544.37 | 568.25 | 55,689 | -8.74(-1.51%) |
Jul 23, 2019 | 594.94 | 608.05 | 576.99 | 576.99 | 58,857 | -22.71(-3.79%) |
Jul 22, 2019 | 593.14 | 619.61 | 576.99 | 599.70 | 90,733 | -4.76(-0.79%) |
Jul 19, 2019 | 616.71 | 630.76 | 597.36 | 604.46 | 24,011 | -18.03(-2.90%) |
Jul 18, 2019 | 612.34 | 640.83 | 610.86 | 622.49 | 32,257 | +17.72(+2.93%) |
Jul 17, 2019 | 557.01 | 614.06 | 555.91 | 604.77 | 52,779 | +48.86(+8.79%) |
Jul 16, 2019 | 531.33 | 573.63 | 526.26 | 555.91 | 41,735 | +26.14(+4.94%) |
Jul 15, 2019 | 486.06 | 532.66 | 483.80 | 529.77 | 46,657 | +41.13(+8.42%) |
Jul 12, 2019 | 498.47 | 506.51 | 480.68 | 488.64 | 39,156 | -9.76(-1.96%) |
Jul 11, 2019 | 476.00 | 505.58 | 471.39 | 498.40 | 42,572 | +19.04(+3.97%) |
Jul 10, 2019 | 493.48 | 502.82 | 474.98 | 479.35 | 73,480 | -39.02(-7.53%) |
Jul 09, 2019 | 523.68 | 546.16 | 515.96 | 518.38 | 49,678 | -3.20(-0.61%) |
Jul 08, 2019 | 512.83 | 523.87 | 490.83 | 521.58 | 45,500 | +17.79(+3.53%) |
Jul 05, 2019 | 525.79 | 525.79 | 497.93 | 503.78 | 30,354 | -18.26(-3.50%) |
Jul 03, 2019 | 512.91 | 531.64 | 507.48 | 522.04 | 37,427 | +2.50(+0.48%) |
Jul 02, 2019 | 469.44 | 526.54 | 469.44 | 519.55 | 72,542 | +53.85(+11.56%) |
Jul 01, 2019 | 430.11 | 475.30 | 427.69 | 465.69 | 48,810 | -0.86(-0.18%) |
Jun 28, 2019 | 482.79 | 488.64 | 464.37 | 466.55 | 60,452 | -24.74(-5.04%) |
Jun 27, 2019 | 487.39 | 496.76 | 475.30 | 491.29 | 40,697 | +6.24(+1.29%) |
Jun 26, 2019 | 507.29 | 515.88 | 469.05 | 485.05 | 69,672 | -51.51(-9.60%) |
Jun 25, 2019 | 521.73 | 541.63 | 521.73 | 536.56 | 102,818 | +15.61(+3.00%) |
Jun 24, 2019 | 497.15 | 525.24 | 488.60 | 520.95 | 83,846 | +23.02(+4.62%) |
Jun 21, 2019 | 492.07 | 507.29 | 477.44 | 497.93 | 46,998 | +0.00(+0.00%) |
Jun 20, 2019 | 515.10 | 515.10 | 479.12 | 497.93 | 97,792 | -58.53(-10.52%) |
Jun 19, 2019 | 551.39 | 572.07 | 532.27 | 556.46 | 57,979 | +12.49(+2.30%) |
Jun 18, 2019 | 577.92 | 577.92 | 529.15 | 543.97 | 76,622 | -48.00(-8.11%) |
Jun 17, 2019 | 635.68 | 648.16 | 584.95 | 591.97 | 69,180 | -33.95(-5.42%) |
Jun 14, 2019 | 590.41 | 631.00 | 582.22 | 625.92 | 84,576 | +37.46(+6.37%) |
Jun 13, 2019 | 597.04 | 618.90 | 588.46 | 588.46 | 77,709 | -49.17(-7.71%) |
Jun 12, 2019 | 593.92 | 641.73 | 593.14 | 637.63 | 119,054 | +60.10(+10.41%) |
Jun 11, 2019 | 565.44 | 579.88 | 552.17 | 577.53 | 87,332 | -6.24(-1.07%) |
Jun 10, 2019 | 564.27 | 584.95 | 537.34 | 583.78 | 93,572 | +13.27(+2.33%) |
Jun 07, 2019 | 574.02 | 594.31 | 553.34 | 570.51 | 81,014 | -3.51(-0.61%) |
Jun 06, 2019 | 590.41 | 602.51 | 565.05 | 574.02 | 89,421 | -16.39(-2.78%) |
Jun 05, 2019 | 537.34 | 607.97 | 533.44 | 590.41 | 143,041 | +60.48(+11.41%) |
Jun 04, 2019 | 558.02 | 566.22 | 524.07 | 529.93 | 83,633 | -46.44(-8.06%) |