Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 394.73 | 423.02 | 380.70 | 415.07 | 434,545 | +43.03(+11.57%) |
Sep 27, 2019 | 376.26 | 383.27 | 353.34 | 372.05 | 484,484 | +18.71(+5.29%) |
Sep 26, 2019 | 335.57 | 357.78 | 324.34 | 353.34 | 326,806 | +14.03(+4.14%) |
Sep 25, 2019 | 308.44 | 344.22 | 303.30 | 339.31 | 414,167 | +39.75(+13.27%) |
Sep 24, 2019 | 325.75 | 332.06 | 297.92 | 299.56 | 505,659 | -12.69(-4.06%) |
Sep 23, 2019 | 333.67 | 333.67 | 311.78 | 312.25 | 349,080 | -27.71(-8.15%) |
Sep 20, 2019 | 365.57 | 372.79 | 336.23 | 339.95 | 354,377 | -27.47(-7.48%) |
Sep 19, 2019 | 386.52 | 388.38 | 360.21 | 367.43 | 282,988 | -35.86(-8.89%) |
Sep 18, 2019 | 367.89 | 413.53 | 364.63 | 403.29 | 486,091 | +35.16(+9.55%) |
Sep 17, 2019 | 392.34 | 400.49 | 361.61 | 368.13 | 292,335 | -28.64(-7.22%) |
Sep 16, 2019 | 402.82 | 424.94 | 386.99 | 396.77 | 273,051 | -40.52(-9.27%) |
Sep 13, 2019 | 397.47 | 438.91 | 387.22 | 437.28 | 287,105 | +33.30(+8.24%) |
Sep 12, 2019 | 355.09 | 407.48 | 342.98 | 403.99 | 373,263 | +19.79(+5.15%) |
Sep 11, 2019 | 387.92 | 388.15 | 363.24 | 384.19 | 244,123 | -2.79(-0.72%) |
Sep 10, 2019 | 382.56 | 390.71 | 366.03 | 386.99 | 290,553 | +7.22(+1.90%) |
Sep 09, 2019 | 346.24 | 389.08 | 345.77 | 379.77 | 465,118 | +30.04(+8.59%) |
Sep 06, 2019 | 317.13 | 351.13 | 303.40 | 349.73 | 485,103 | +26.31(+8.14%) |
Sep 05, 2019 | 295.71 | 326.68 | 295.71 | 323.42 | 438,645 | +44.24(+15.85%) |
Sep 04, 2019 | 294.78 | 295.25 | 276.62 | 279.18 | 287,200 | -13.74(-4.69%) |
Sep 03, 2019 | 301.30 | 301.30 | 280.11 | 292.92 | 282,141 | -20.03(-6.40%) |
Aug 30, 2019 | 319.70 | 322.02 | 297.34 | 312.94 | 299,276 | -2.56(-0.81%) |
Aug 29, 2019 | 290.82 | 324.59 | 289.19 | 315.50 | 396,529 | +23.52(+8.05%) |
Aug 28, 2019 | 284.07 | 300.14 | 278.02 | 291.99 | 238,870 | +6.05(+2.12%) |
Aug 27, 2019 | 313.64 | 316.44 | 281.74 | 285.93 | 349,611 | -27.47(-8.77%) |
Aug 26, 2019 | 308.05 | 323.42 | 298.27 | 313.41 | 238,052 | +0.23(+0.07%) |
Aug 23, 2019 | 361.14 | 364.40 | 308.52 | 313.18 | 328,557 | -58.44(-15.73%) |
Aug 22, 2019 | 363.00 | 372.79 | 355.09 | 371.62 | 127,249 | +12.81(+3.57%) |
Aug 21, 2019 | 357.88 | 362.77 | 348.57 | 358.81 | 168,565 | +10.94(+3.15%) |
Aug 20, 2019 | 381.63 | 383.50 | 336.93 | 347.87 | 294,928 | -42.61(-10.91%) |
Aug 19, 2019 | 397.47 | 405.85 | 367.89 | 390.48 | 209,464 | +17.00(+4.55%) |
Aug 16, 2019 | 358.35 | 374.65 | 351.13 | 373.48 | 187,841 | +29.80(+8.67%) |
Aug 15, 2019 | 360.91 | 368.83 | 338.09 | 343.68 | 192,077 | -16.30(-4.53%) |
Aug 14, 2019 | 334.60 | 362.77 | 326.68 | 359.98 | 239,768 | +7.45(+2.11%) |
Aug 13, 2019 | 314.57 | 374.18 | 312.71 | 352.53 | 406,780 | +22.82(+6.92%) |
Aug 12, 2019 | 311.31 | 331.34 | 298.04 | 329.71 | 225,516 | +18.39(+5.91%) |
Aug 09, 2019 | 304.79 | 313.99 | 295.99 | 311.31 | 195,220 | +14.90(+5.03%) |
Aug 08, 2019 | 321.56 | 328.31 | 291.99 | 296.41 | 220,360 | -17.46(-5.56%) |
Aug 07, 2019 | 299.21 | 313.88 | 281.04 | 313.88 | 464,558 | -19.09(-5.73%) |
Aug 06, 2019 | 332.04 | 346.71 | 327.38 | 332.97 | 169,457 | +0.93(+0.28%) |
Aug 05, 2019 | 344.61 | 350.20 | 313.64 | 332.04 | 315,664 | -47.97(-12.62%) |
Aug 02, 2019 | 383.26 | 388.85 | 363.94 | 380.00 | 182,752 | +3.96(+1.05%) |
Aug 01, 2019 | 468.95 | 472.21 | 367.20 | 376.05 | 363,547 | -68.92(-15.49%) |
Jul 31, 2019 | 387.45 | 447.99 | 381.17 | 444.97 | 367,749 | +63.10(+16.52%) |
Jul 30, 2019 | 392.58 | 395.84 | 376.28 | 381.87 | 103,562 | -13.04(-3.30%) |
Jul 29, 2019 | 412.83 | 425.41 | 393.74 | 394.90 | 103,445 | -25.15(-5.99%) |
Jul 26, 2019 | 408.18 | 425.14 | 402.59 | 420.05 | 132,882 | +1.86(+0.45%) |
Jul 25, 2019 | 386.99 | 420.98 | 385.82 | 418.19 | 247,940 | +38.42(+10.12%) |
Jul 24, 2019 | 391.18 | 399.10 | 378.61 | 379.77 | 156,343 | -22.35(-5.56%) |
Jul 23, 2019 | 384.19 | 414.46 | 373.02 | 402.12 | 198,519 | +17.46(+4.54%) |
Jul 22, 2019 | 393.51 | 393.51 | 378.37 | 384.66 | 152,925 | -7.92(-2.02%) |
Jul 19, 2019 | 395.14 | 412.37 | 375.30 | 392.58 | 258,416 | +9.31(+2.43%) |
Jul 18, 2019 | 467.55 | 477.80 | 378.37 | 383.26 | 374,546 | -81.73(-17.58%) |
Jul 17, 2019 | 525.53 | 526.00 | 461.27 | 464.99 | 231,571 | -72.41(-13.47%) |
Jul 16, 2019 | 547.88 | 547.88 | 512.26 | 537.41 | 187,251 | -0.47(-0.09%) |
Jul 15, 2019 | 547.65 | 557.66 | 534.61 | 537.87 | 82,879 | -11.88(-2.16%) |
Jul 12, 2019 | 571.17 | 576.52 | 544.86 | 549.75 | 93,950 | -20.03(-3.51%) |
Jul 11, 2019 | 549.75 | 583.51 | 538.34 | 569.77 | 146,308 | +27.24(+5.02%) |
Jul 10, 2019 | 560.69 | 578.62 | 544.39 | 542.53 | 170,997 | -50.99(-8.59%) |
Jul 09, 2019 | 621.70 | 634.97 | 588.87 | 593.52 | 101,492 | -33.76(-5.38%) |
Jul 08, 2019 | 608.89 | 628.68 | 600.04 | 627.28 | 86,268 | +14.90(+2.43%) |
Jul 05, 2019 | 648.01 | 663.14 | 608.66 | 612.38 | 141,510 | +14.67(+2.45%) |
Jul 03, 2019 | 592.12 | 610.52 | 587.70 | 597.71 | 53,048 | +0.93(+0.16%) |
Jul 02, 2019 | 668.96 | 669.66 | 586.30 | 596.78 | 142,174 | -103.62(-14.79%) |