Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 840.75 | 848.00 | 803.56 | 806.36 | 298,163 | -3.57(-0.44%) |
Dec 30, 2019 | 766.65 | 814.28 | 760.76 | 809.93 | 294,995 | +55.16(+7.31%) |
Dec 27, 2019 | 782.50 | 790.03 | 748.69 | 754.77 | 260,308 | -33.13(-4.21%) |
Dec 26, 2019 | 773.61 | 803.56 | 751.10 | 787.91 | 440,366 | +45.40(+6.11%) |
Dec 24, 2019 | 684.44 | 743.08 | 680.10 | 742.50 | 337,054 | +75.25(+11.28%) |
Dec 23, 2019 | 613.63 | 668.02 | 609.38 | 667.25 | 309,651 | +62.70(+10.37%) |
Dec 20, 2019 | 637.01 | 637.01 | 600.69 | 604.55 | 221,179 | -27.24(-4.31%) |
Dec 19, 2019 | 632.28 | 636.62 | 614.89 | 631.79 | 177,902 | +5.80(+0.93%) |
Dec 18, 2019 | 616.63 | 631.02 | 608.61 | 626.00 | 176,650 | +10.72(+1.74%) |
Dec 17, 2019 | 627.93 | 634.69 | 611.99 | 615.27 | 144,660 | -11.01(-1.76%) |
Dec 16, 2019 | 656.62 | 658.84 | 624.07 | 626.29 | 201,286 | -25.02(-3.84%) |
Dec 13, 2019 | 634.98 | 660.68 | 619.91 | 651.31 | 241,582 | +1.93(+0.30%) |
Dec 12, 2019 | 678.46 | 686.86 | 630.35 | 649.38 | 342,722 | -5.41(-0.83%) |
Dec 11, 2019 | 608.61 | 660.87 | 606.48 | 654.79 | 341,854 | +53.13(+8.83%) |
Dec 10, 2019 | 605.23 | 611.89 | 592.19 | 601.65 | 169,092 | +5.12(+0.86%) |
Dec 09, 2019 | 601.94 | 606.58 | 587.55 | 596.53 | 157,599 | +3.86(+0.65%) |
Dec 06, 2019 | 613.44 | 632.57 | 590.06 | 592.67 | 312,821 | -65.01(-9.89%) |
Dec 05, 2019 | 638.85 | 682.61 | 638.17 | 657.68 | 221,149 | +6.76(+1.04%) |
Dec 04, 2019 | 653.14 | 658.75 | 625.90 | 650.92 | 203,862 | -14.78(-2.22%) |
Dec 03, 2019 | 643.19 | 667.83 | 642.42 | 665.70 | 363,502 | +59.22(+9.76%) |
Dec 02, 2019 | 589.10 | 608.51 | 580.59 | 606.48 | 276,384 | +5.60(+0.93%) |
Nov 29, 2019 | 561.08 | 602.04 | 559.44 | 600.88 | 258,610 | +41.93(+7.50%) |
Nov 27, 2019 | 554.32 | 564.17 | 538.38 | 558.96 | 247,534 | -9.37(-1.65%) |
Nov 26, 2019 | 526.69 | 572.67 | 519.73 | 568.33 | 312,984 | +44.92(+8.58%) |
Nov 25, 2019 | 531.33 | 548.13 | 520.99 | 523.40 | 207,226 | -16.04(-2.97%) |
Nov 22, 2019 | 552.77 | 554.66 | 529.88 | 539.44 | 222,101 | -5.12(-0.94%) |
Nov 21, 2019 | 586.49 | 592.67 | 541.08 | 544.56 | 361,401 | -44.25(-7.51%) |
Nov 20, 2019 | 577.21 | 594.12 | 560.40 | 588.81 | 306,588 | +11.01(+1.91%) |
Nov 19, 2019 | 576.15 | 607.55 | 571.71 | 577.79 | 321,806 | -8.02(-1.37%) |
Nov 18, 2019 | 564.75 | 587.84 | 559.34 | 585.81 | 231,778 | +22.32(+3.96%) |
Nov 15, 2019 | 568.33 | 589.58 | 561.56 | 563.50 | 212,836 | -20.67(-3.54%) |
Nov 14, 2019 | 567.84 | 584.46 | 556.44 | 584.17 | 323,612 | +22.41(+3.99%) |
Nov 13, 2019 | 567.84 | 576.15 | 555.86 | 561.76 | 349,381 | +5.60(+1.01%) |
Nov 12, 2019 | 529.78 | 558.96 | 506.01 | 556.15 | 346,309 | +26.66(+5.04%) |
Nov 11, 2019 | 526.50 | 540.41 | 516.25 | 529.49 | 264,519 | -1.74(-0.33%) |
Nov 08, 2019 | 526.40 | 554.41 | 523.70 | 531.23 | 333,399 | -20.38(-3.70%) |
Nov 07, 2019 | 603.20 | 604.65 | 541.08 | 551.61 | 578,426 | -71.20(-11.43%) |
Nov 06, 2019 | 605.62 | 635.18 | 595.09 | 622.81 | 225,267 | +23.86(+3.98%) |
Nov 05, 2019 | 606.20 | 621.07 | 586.78 | 598.95 | 372,549 | -51.68(-7.94%) |
Nov 04, 2019 | 673.24 | 682.90 | 645.03 | 650.63 | 199,442 | -28.40(-4.18%) |
Nov 01, 2019 | 657.01 | 680.19 | 644.84 | 679.03 | 268,899 | +8.21(+1.22%) |
Oct 31, 2019 | 644.84 | 673.53 | 633.44 | 670.82 | 334,843 | +47.63(+7.64%) |
Oct 30, 2019 | 609.19 | 623.20 | 571.51 | 623.20 | 409,356 | +23.67(+3.95%) |
Oct 29, 2019 | 565.91 | 615.27 | 562.72 | 599.53 | 285,554 | +17.87(+3.07%) |
Oct 28, 2019 | 596.82 | 603.88 | 572.96 | 581.66 | 311,329 | -40.38(-6.49%) |
Oct 25, 2019 | 641.16 | 649.96 | 591.90 | 622.04 | 443,487 | +23.67(+3.96%) |
Oct 24, 2019 | 566.30 | 601.07 | 562.82 | 598.37 | 299,087 | +41.06(+7.37%) |
Oct 23, 2019 | 548.52 | 567.55 | 547.07 | 557.31 | 246,894 | +18.74(+3.48%) |
Oct 22, 2019 | 539.44 | 549.49 | 515.97 | 538.57 | 271,788 | +0.87(+0.16%) |
Oct 21, 2019 | 591.32 | 593.54 | 532.10 | 537.70 | 263,763 | -40.57(-7.02%) |
Oct 18, 2019 | 578.28 | 595.86 | 556.93 | 578.28 | 213,385 | -7.92(-1.35%) |
Oct 17, 2019 | 545.33 | 597.31 | 544.85 | 586.20 | 313,654 | +30.24(+5.44%) |
Oct 16, 2019 | 537.41 | 557.31 | 524.18 | 555.96 | 287,066 | +36.61(+7.05%) |
Oct 15, 2019 | 561.08 | 564.17 | 516.93 | 519.35 | 402,098 | -58.74(-10.16%) |
Oct 14, 2019 | 573.93 | 594.02 | 567.65 | 578.08 | 159,427 | -2.51(-0.43%) |
Oct 11, 2019 | 618.27 | 621.17 | 571.95 | 580.59 | 418,437 | -61.83(-9.62%) |
Oct 10, 2019 | 635.85 | 647.25 | 599.62 | 642.42 | 311,825 | +11.11(+1.76%) |
Oct 09, 2019 | 665.61 | 669.37 | 624.07 | 631.31 | 262,087 | -33.33(-5.01%) |
Oct 08, 2019 | 645.32 | 666.96 | 626.87 | 664.64 | 372,918 | +49.17(+7.99%) |
Oct 07, 2019 | 619.91 | 650.83 | 602.81 | 615.47 | 320,776 | -26.18(-4.08%) |
Oct 04, 2019 | 592.86 | 643.00 | 590.26 | 641.65 | 324,870 | +39.80(+6.61%) |
Oct 03, 2019 | 603.78 | 651.50 | 595.66 | 601.85 | 315,799 | -7.83(-1.28%) |
Oct 02, 2019 | 612.57 | 621.75 | 586.78 | 609.67 | 367,765 | +29.37(+5.06%) |
Oct 01, 2019 | 546.49 | 619.24 | 544.17 | 580.30 | 494,483 | +28.30(+5.13%) |
Sep 30, 2019 | 582.53 | 607.06 | 538.09 | 552.00 | 566,852 | -66.37(-10.73%) |
Sep 27, 2019 | 615.86 | 656.04 | 601.07 | 618.37 | 370,230 | -33.43(-5.13%) |
Sep 26, 2019 | 696.23 | 714.68 | 648.80 | 651.79 | 262,574 | -32.75(-4.78%) |
Sep 25, 2019 | 769.75 | 781.15 | 672.95 | 684.54 | 385,668 | -105.49(-13.35%) |
Sep 24, 2019 | 731.78 | 795.06 | 712.27 | 790.03 | 404,435 | +30.94(+4.08%) |
Sep 23, 2019 | 718.22 | 761.12 | 717.06 | 759.09 | 371,848 | +52.15(+7.38%) |
Sep 20, 2019 | 656.81 | 709.44 | 644.27 | 706.94 | 367,812 | +54.08(+8.28%) |
Sep 19, 2019 | 625.96 | 664.23 | 622.97 | 652.86 | 328,365 | +49.55(+8.21%) |
Sep 18, 2019 | 665.19 | 671.36 | 583.35 | 603.30 | 568,921 | -60.93(-9.17%) |
Sep 17, 2019 | 627.98 | 675.32 | 615.74 | 664.23 | 355,692 | +46.76(+7.57%) |
Sep 16, 2019 | 615.93 | 633.19 | 583.92 | 617.47 | 409,139 | +51.48(+9.10%) |
Sep 13, 2019 | 627.98 | 644.76 | 565.70 | 565.99 | 459,343 | -52.44(-8.48%) |
Sep 12, 2019 | 704.82 | 724.29 | 612.85 | 618.44 | 541,145 | -35.19(-5.38%) |
Sep 11, 2019 | 649.48 | 688.14 | 647.26 | 653.63 | 307,265 | +7.04(+1.09%) |
Sep 10, 2019 | 656.61 | 685.34 | 642.06 | 646.59 | 385,098 | -16.68(-2.51%) |
Sep 09, 2019 | 731.13 | 732.58 | 642.44 | 663.27 | 419,189 | -59.96(-8.29%) |
Sep 06, 2019 | 805.95 | 836.22 | 723.04 | 723.23 | 382,500 | -64.98(-8.24%) |
Sep 05, 2019 | 882.11 | 883.07 | 776.16 | 788.21 | 409,218 | -158.39(-16.73%) |
Sep 04, 2019 | 893.96 | 948.62 | 891.75 | 946.60 | 233,483 | +46.56(+5.17%) |
Sep 03, 2019 | 880.95 | 934.45 | 880.47 | 900.04 | 285,465 | +55.53(+6.58%) |
Aug 30, 2019 | 832.36 | 886.44 | 821.95 | 844.51 | 238,213 | +4.82(+0.57%) |
Aug 29, 2019 | 919.22 | 920.96 | 810.38 | 839.69 | 359,253 | -76.16(-8.32%) |
Aug 28, 2019 | 933.88 | 959.13 | 886.44 | 915.85 | 241,062 | -15.04(-1.62%) |
Aug 27, 2019 | 856.08 | 948.14 | 848.75 | 930.89 | 328,627 | +71.53(+8.32%) |
Aug 26, 2019 | 876.61 | 899.36 | 829.28 | 859.35 | 269,540 | +0.96(+0.11%) |
Aug 23, 2019 | 763.53 | 867.64 | 757.26 | 858.39 | 416,441 | +115.49(+15.55%) |
Aug 22, 2019 | 757.84 | 778.37 | 740.49 | 742.90 | 168,473 | -32.58(-4.20%) |
Aug 21, 2019 | 772.49 | 794.09 | 761.60 | 775.48 | 215,464 | -18.89(-2.38%) |
Aug 20, 2019 | 733.16 | 815.68 | 730.17 | 794.38 | 289,419 | +76.83(+10.71%) |
Aug 19, 2019 | 705.20 | 763.91 | 687.66 | 717.54 | 229,168 | -35.28(-4.69%) |
Aug 16, 2019 | 791.20 | 806.33 | 749.84 | 752.83 | 230,569 | -72.59(-8.79%) |
Aug 15, 2019 | 784.35 | 836.79 | 769.89 | 825.42 | 193,277 | +37.31(+4.73%) |
Aug 14, 2019 | 850.39 | 866.10 | 783.29 | 788.11 | 259,499 | -19.18(-2.38%) |
Aug 13, 2019 | 906.30 | 911.03 | 751.96 | 807.29 | 434,636 | -55.34(-6.41%) |
Aug 12, 2019 | 926.45 | 960.87 | 862.63 | 862.63 | 268,882 | -57.26(-6.23%) |
Aug 09, 2019 | 946.02 | 972.34 | 913.34 | 919.90 | 205,176 | -49.55(-5.11%) |
Aug 08, 2019 | 896.57 | 982.17 | 874.49 | 969.45 | 250,450 | +48.78(+5.30%) |
Aug 07, 2019 | 957.88 | 1003 | 918.55 | 920.67 | 444,042 | +54.76(+6.32%) |
Aug 06, 2019 | 869.57 | 884.42 | 832.26 | 865.91 | 251,952 | -7.42(-0.85%) |
Aug 05, 2019 | 849.13 | 910.93 | 834.77 | 873.33 | 496,784 | +98.43(+12.70%) |
Aug 02, 2019 | 771.24 | 806.91 | 756.78 | 774.90 | 237,135 | -6.46(-0.83%) |
Aug 01, 2019 | 641.19 | 795.92 | 636.27 | 781.36 | 466,786 | +103.25(+15.23%) |
Jul 31, 2019 | 799.97 | 813.47 | 670.79 | 678.11 | 486,113 | -132.85(-16.38%) |
Jul 30, 2019 | 793.03 | 823.49 | 784.64 | 810.96 | 197,235 | +24.87(+3.16%) |
Jul 29, 2019 | 755.72 | 788.69 | 731.52 | 786.09 | 167,805 | +42.23(+5.68%) |
Jul 26, 2019 | 766.90 | 772.78 | 733.55 | 743.86 | 149,131 | -2.12(-0.28%) |
Jul 25, 2019 | 814.14 | 814.14 | 739.14 | 745.98 | 336,268 | -82.33(-9.94%) |
Jul 24, 2019 | 807.01 | 831.98 | 791.00 | 828.31 | 177,188 | +42.23(+5.37%) |
Jul 23, 2019 | 821.66 | 848.27 | 759.77 | 786.09 | 274,207 | -39.72(-4.81%) |
Jul 22, 2019 | 804.98 | 836.12 | 804.98 | 825.80 | 255,817 | +21.21(+2.64%) |
Jul 19, 2019 | 800.16 | 845.95 | 762.95 | 804.60 | 370,022 | -25.93(-3.12%) |
Jul 18, 2019 | 705.39 | 837.18 | 685.34 | 830.53 | 515,193 | +124.75(+17.68%) |
Jul 17, 2019 | 635.40 | 709.54 | 634.83 | 705.78 | 321,689 | +83.49(+13.42%) |
Jul 16, 2019 | 608.89 | 650.73 | 607.64 | 622.29 | 278,139 | +0.48(+0.08%) |
Jul 15, 2019 | 608.22 | 624.13 | 598.67 | 621.81 | 142,600 | +13.40(+2.20%) |
Jul 12, 2019 | 587.78 | 612.82 | 580.84 | 608.41 | 155,240 | +22.46(+3.83%) |
Jul 11, 2019 | 609.76 | 624.03 | 571.68 | 585.95 | 188,105 | -33.07(-5.34%) |
Jul 10, 2019 | 600.41 | 616.70 | 582.48 | 619.02 | 258,163 | +50.03(+8.79%) |
Jul 09, 2019 | 544.59 | 573.61 | 533.79 | 568.98 | 150,137 | +29.02(+5.37%) |
Jul 08, 2019 | 556.74 | 565.61 | 539.96 | 539.96 | 126,134 | -13.50(-2.44%) |
Jul 05, 2019 | 520.59 | 557.61 | 505.64 | 553.46 | 218,940 | -15.14(-2.66%) |
Jul 03, 2019 | 573.22 | 577.66 | 555.49 | 568.60 | 137,793 | -0.96(-0.17%) |
Jul 02, 2019 | 518.66 | 577.08 | 517.70 | 569.56 | 382,666 | +72.11(+14.50%) |
Jul 01, 2019 | 526.95 | 541.60 | 487.81 | 497.45 | 304,883 | -80.50(-13.93%) |
Jun 28, 2019 | 572.45 | 583.73 | 557.03 | 577.95 | 295,119 | +10.61(+1.87%) |
Jun 27, 2019 | 570.24 | 573.61 | 554.81 | 567.34 | 226,192 | -8.68(-1.51%) |
Jun 26, 2019 | 547.58 | 598.19 | 536.49 | 576.02 | 328,697 | -2.89(-0.50%) |
Jun 25, 2019 | 627.11 | 634.83 | 542.76 | 578.91 | 641,345 | -33.26(-5.43%) |
Jun 24, 2019 | 572.65 | 614.58 | 561.08 | 612.17 | 407,705 | +56.40(+10.15%) |
Jun 21, 2019 | 551.92 | 555.77 | 515.28 | 555.77 | 389,282 | +8.19(+1.50%) |
Jun 20, 2019 | 529.75 | 550.47 | 519.14 | 547.58 | 551,772 | +79.05(+16.87%) |
Jun 19, 2019 | 445.39 | 469.01 | 435.75 | 468.53 | 351,277 | +18.80(+4.18%) |
Jun 18, 2019 | 456.96 | 464.19 | 433.34 | 449.73 | 418,401 | +13.50(+3.09%) |
Jun 17, 2019 | 432.86 | 444.91 | 423.22 | 436.23 | 223,256 | +3.38(+0.78%) |
Jun 14, 2019 | 449.73 | 462.74 | 418.16 | 432.86 | 485,396 | +1.45(+0.34%) |
Jun 13, 2019 | 416.47 | 434.30 | 412.13 | 431.41 | 242,912 | +18.32(+4.43%) |
Jun 12, 2019 | 402.97 | 420.81 | 401.05 | 413.10 | 207,401 | +22.17(+5.67%) |
Jun 11, 2019 | 371.64 | 398.63 | 371.64 | 390.92 | 214,200 | +12.53(+3.31%) |
Jun 10, 2019 | 386.58 | 389.96 | 370.68 | 378.39 | 287,683 | -31.81(-7.76%) |
Jun 07, 2019 | 429.00 | 433.82 | 405.87 | 410.20 | 315,481 | -5.79(-1.39%) |
Jun 06, 2019 | 415.50 | 421.29 | 405.38 | 415.99 | 239,904 | +8.19(+2.01%) |
Jun 05, 2019 | 434.30 | 444.91 | 398.63 | 407.79 | 343,217 | -11.57(-2.76%) |
Jun 04, 2019 | 398.63 | 419.36 | 396.22 | 419.36 | 351,543 | +1.93(+0.46%) |
Jun 03, 2019 | 383.21 | 420.81 | 379.35 | 417.43 | 570,995 | +53.51(+14.70%) |
May 31, 2019 | 339.35 | 367.79 | 339.35 | 363.93 | 520,433 | +36.15(+11.03%) |
May 30, 2019 | 309.94 | 329.22 | 304.16 | 327.78 | 250,262 | +17.83(+5.75%) |
May 29, 2019 | 313.32 | 316.21 | 306.09 | 309.94 | 147,912 | -1.93(-0.62%) |
May 28, 2019 | 308.01 | 315.24 | 304.16 | 311.87 | 199,374 | -5.78(-1.82%) |
May 24, 2019 | 314.76 | 319.58 | 309.94 | 317.65 | 145,123 | +3.37(+1.07%) |
May 23, 2019 | 320.06 | 331.15 | 308.98 | 314.28 | 304,158 | +4.82(+1.56%) |
May 22, 2019 | 328.26 | 330.19 | 304.16 | 309.46 | 281,416 | -20.73(-6.28%) |
May 21, 2019 | 324.40 | 332.12 | 318.62 | 330.19 | 171,929 | +0.96(+0.29%) |
May 20, 2019 | 332.60 | 336.45 | 326.81 | 329.22 | 178,587 | -6.75(-2.01%) |
May 17, 2019 | 325.85 | 338.38 | 321.51 | 335.97 | 230,073 | +4.34(+1.31%) |
May 16, 2019 | 338.38 | 338.86 | 324.40 | 331.63 | 302,211 | -15.43(-4.44%) |
May 15, 2019 | 350.43 | 356.22 | 342.72 | 347.06 | 176,249 | -2.41(-0.69%) |
May 14, 2019 | 354.77 | 358.14 | 336.45 | 349.47 | 277,788 | -6.75(-1.89%) |
May 13, 2019 | 344.65 | 359.11 | 333.56 | 356.22 | 378,133 | +28.92(+8.84%) |
May 10, 2019 | 337.42 | 339.83 | 325.37 | 327.30 | 249,547 | -5.78(-1.74%) |
May 09, 2019 | 336.45 | 346.58 | 330.67 | 333.08 | 294,006 | -3.86(-1.14%) |
May 08, 2019 | 360.56 | 366.34 | 333.08 | 336.94 | 359,124 | -16.39(-4.64%) |
May 07, 2019 | 335.01 | 356.22 | 325.85 | 353.32 | 297,477 | +21.69(+6.54%) |
May 06, 2019 | 325.85 | 339.83 | 323.92 | 331.63 | 225,072 | +1.93(+0.58%) |
May 03, 2019 | 331.15 | 344.17 | 325.85 | 329.70 | 337,893 | +6.75(+2.09%) |
May 02, 2019 | 327.78 | 333.56 | 316.69 | 322.96 | 457,449 | -20.25(-5.90%) |
May 01, 2019 | 358.63 | 374.53 | 335.49 | 343.20 | 594,542 | -21.21(-5.82%) |
Apr 30, 2019 | 362.96 | 375.01 | 361.52 | 364.41 | 252,229 | +0.00(+0.00%) |
Apr 29, 2019 | 385.62 | 386.58 | 358.14 | 364.41 | 319,119 | -29.40(-7.47%) |
Apr 26, 2019 | 375.01 | 399.60 | 372.61 | 393.81 | 324,024 | +33.26(+9.22%) |
Apr 25, 2019 | 367.79 | 380.80 | 355.25 | 360.56 | 305,198 | -4.82(-1.32%) |
Apr 24, 2019 | 348.50 | 375.50 | 342.72 | 365.38 | 359,366 | +18.32(+5.28%) |
Apr 23, 2019 | 343.20 | 353.81 | 339.83 | 347.06 | 238,172 | -6.75(-1.91%) |
Apr 22, 2019 | 381.28 | 382.25 | 349.95 | 353.81 | 254,815 | -23.62(-6.26%) |
Apr 18, 2019 | 396.22 | 404.90 | 372.12 | 377.43 | 351,867 | -24.10(-6.00%) |
Apr 17, 2019 | 402.49 | 411.65 | 392.37 | 401.53 | 220,942 | -4.82(-1.19%) |
Apr 16, 2019 | 415.50 | 418.40 | 404.90 | 406.35 | 303,046 | -26.99(-6.23%) |
Apr 15, 2019 | 426.11 | 441.05 | 418.40 | 433.34 | 219,485 | -7.71(-1.75%) |
Apr 12, 2019 | 449.25 | 457.92 | 440.09 | 441.05 | 217,152 | -8.19(-1.82%) |
Apr 11, 2019 | 462.26 | 470.46 | 443.46 | 449.25 | 293,326 | -33.74(-6.99%) |
Apr 10, 2019 | 497.93 | 506.13 | 479.62 | 482.99 | 259,864 | -18.80(-3.75%) |
Apr 09, 2019 | 501.31 | 504.68 | 493.11 | 501.79 | 178,184 | +8.68(+1.76%) |
Apr 08, 2019 | 489.74 | 496.00 | 479.13 | 493.11 | 239,712 | +22.65(+4.82%) |
Apr 05, 2019 | 467.56 | 471.42 | 454.07 | 470.46 | 202,977 | +1.93(+0.41%) |
Apr 04, 2019 | 424.18 | 473.83 | 419.84 | 468.53 | 340,221 | +26.51(+6.00%) |
Apr 03, 2019 | 439.61 | 447.80 | 433.82 | 442.02 | 212,739 | +5.78(+1.33%) |
Apr 02, 2019 | 434.30 | 443.46 | 430.93 | 436.23 | 182,000 | +2.41(+0.56%) |
Apr 01, 2019 | 476.72 | 478.17 | 425.63 | 433.82 | 418,578 | -39.04(-8.26%) |
Mar 29, 2019 | 486.85 | 489.74 | 472.38 | 472.87 | 177,115 | +0.48(+0.10%) |
Mar 28, 2019 | 500.34 | 502.27 | 470.94 | 472.38 | 391,947 | -55.91(-10.58%) |
Mar 27, 2019 | 549.99 | 559.15 | 524.44 | 528.30 | 265,306 | -28.44(-5.11%) |
Mar 26, 2019 | 549.03 | 561.08 | 538.42 | 556.74 | 205,535 | +0.00(+0.00%) |
Mar 25, 2019 | 535.05 | 562.52 | 527.82 | 556.74 | 323,233 | +35.67(+6.85%) |
Mar 22, 2019 | 523.00 | 541.31 | 513.36 | 521.07 | 273,048 | -19.76(-3.65%) |
Mar 21, 2019 | 542.28 | 548.54 | 509.98 | 540.83 | 309,092 | +2.41(+0.45%) |
Mar 20, 2019 | 506.13 | 546.13 | 485.40 | 538.42 | 384,380 | +39.04(+7.82%) |
Mar 19, 2019 | 509.02 | 511.91 | 496.97 | 499.38 | 190,533 | +8.88(+1.81%) |
Mar 18, 2019 | 511.61 | 515.93 | 483.29 | 490.49 | 192,168 | -13.92(-2.76%) |
Mar 15, 2019 | 506.81 | 518.33 | 490.01 | 504.41 | 217,236 | +9.12(+1.84%) |
Mar 14, 2019 | 505.85 | 512.57 | 491.45 | 495.29 | 232,419 | -43.19(-8.02%) |
Mar 13, 2019 | 533.69 | 547.61 | 521.21 | 538.49 | 269,347 | +16.80(+3.22%) |
Mar 12, 2019 | 500.57 | 525.05 | 499.13 | 521.69 | 237,785 | +27.84(+5.64%) |
Mar 11, 2019 | 505.37 | 509.69 | 471.30 | 493.85 | 239,945 | -12.00(-2.37%) |
Mar 08, 2019 | 483.77 | 512.09 | 470.33 | 505.85 | 389,866 | +56.15(+12.49%) |
Mar 07, 2019 | 437.70 | 459.78 | 433.86 | 449.70 | 230,520 | +12.48(+2.85%) |
Mar 06, 2019 | 470.33 | 473.21 | 435.30 | 437.22 | 215,779 | -34.55(-7.32%) |
Mar 05, 2019 | 464.10 | 473.69 | 454.02 | 471.77 | 160,600 | +0.96(+0.20%) |
Mar 04, 2019 | 456.42 | 474.65 | 442.98 | 470.81 | 292,444 | -1.92(-0.41%) |
Mar 01, 2019 | 506.33 | 523.61 | 470.33 | 472.74 | 358,628 | -46.07(-8.88%) |
Feb 28, 2019 | 535.61 | 537.05 | 516.89 | 518.81 | 210,623 | -18.72(-3.48%) |
Feb 27, 2019 | 561.04 | 570.16 | 529.85 | 537.53 | 233,994 | -36.00(-6.28%) |
Feb 26, 2019 | 568.24 | 573.52 | 540.89 | 573.52 | 223,284 | +12.00(+2.14%) |
Feb 25, 2019 | 583.60 | 597.04 | 560.56 | 561.52 | 215,123 | -31.68(-5.34%) |
Feb 22, 2019 | 596.08 | 618.88 | 588.88 | 593.20 | 227,558 | +5.76(+0.98%) |
Feb 21, 2019 | 599.92 | 599.92 | 575.92 | 587.44 | 239,956 | -37.44(-5.99%) |
Feb 20, 2019 | 633.51 | 657.51 | 613.84 | 624.87 | 416,338 | +5.76(+0.93%) |
Feb 19, 2019 | 573.52 | 623.91 | 570.64 | 619.12 | 379,144 | +68.15(+12.37%) |
Feb 15, 2019 | 532.73 | 551.44 | 512.57 | 550.96 | 221,299 | +30.72(+5.90%) |
Feb 14, 2019 | 501.53 | 521.69 | 498.17 | 520.25 | 181,781 | +19.20(+3.83%) |
Feb 13, 2019 | 497.69 | 527.45 | 497.69 | 501.05 | 219,385 | -3.36(-0.67%) |
Feb 12, 2019 | 509.21 | 513.05 | 491.93 | 504.41 | 136,789 | +4.32(+0.86%) |
Feb 11, 2019 | 496.73 | 516.89 | 493.37 | 500.09 | 123,306 | -22.08(-4.23%) |
Feb 08, 2019 | 502.01 | 527.45 | 498.65 | 522.17 | 176,743 | +32.63(+6.67%) |
Feb 07, 2019 | 517.37 | 521.21 | 488.57 | 489.53 | 194,337 | -23.52(-4.58%) |
Feb 06, 2019 | 525.53 | 550.48 | 510.65 | 513.05 | 179,026 | -33.60(-6.15%) |
Feb 05, 2019 | 538.97 | 546.64 | 520.73 | 546.64 | 134,245 | +13.92(+2.61%) |
Feb 04, 2019 | 527.93 | 544.25 | 522.17 | 532.73 | 153,987 | -19.20(-3.48%) |
Feb 01, 2019 | 547.12 | 556.24 | 523.61 | 551.92 | 215,062 | -5.76(-1.03%) |
Jan 31, 2019 | 543.28 | 557.68 | 539.93 | 557.68 | 279,599 | +33.12(+6.31%) |
Jan 30, 2019 | 500.09 | 546.64 | 493.85 | 524.57 | 332,033 | +16.80(+3.31%) |
Jan 29, 2019 | 491.45 | 508.25 | 478.97 | 507.77 | 341,679 | +29.28(+6.12%) |
Jan 28, 2019 | 452.10 | 479.45 | 449.22 | 478.49 | 175,221 | +30.72(+6.86%) |
Jan 25, 2019 | 425.22 | 453.54 | 422.34 | 447.78 | 235,726 | +40.80(+10.02%) |
Jan 24, 2019 | 403.14 | 413.22 | 400.75 | 406.98 | 80,797 | -4.32(-1.05%) |
Jan 23, 2019 | 395.95 | 418.02 | 393.55 | 411.30 | 128,399 | +5.76(+1.42%) |
Jan 22, 2019 | 402.19 | 411.30 | 394.51 | 405.54 | 142,023 | +6.72(+1.68%) |
Jan 18, 2019 | 422.34 | 426.66 | 393.55 | 398.82 | 229,060 | -40.31(-9.18%) |
Jan 17, 2019 | 427.14 | 444.90 | 425.22 | 439.14 | 131,464 | +4.80(+1.11%) |
Jan 16, 2019 | 432.42 | 442.50 | 426.66 | 434.34 | 137,910 | +1.92(+0.44%) |
Jan 15, 2019 | 457.38 | 465.54 | 426.18 | 432.42 | 218,785 | -23.52(-5.16%) |
Jan 14, 2019 | 468.90 | 472.74 | 448.26 | 455.94 | 131,725 | -3.84(-0.84%) |
Jan 11, 2019 | 468.90 | 472.74 | 454.50 | 459.78 | 140,894 | -1.92(-0.42%) |
Jan 10, 2019 | 485.69 | 493.37 | 459.30 | 461.70 | 184,238 | -29.76(-6.05%) |
Jan 09, 2019 | 470.33 | 499.61 | 468.90 | 491.45 | 229,474 | +14.40(+3.02%) |
Jan 08, 2019 | 446.34 | 478.01 | 438.66 | 477.06 | 207,915 | +9.60(+2.05%) |
Jan 07, 2019 | 495.29 | 498.65 | 463.14 | 467.46 | 182,944 | -18.24(-3.75%) |
Jan 04, 2019 | 468.90 | 492.41 | 464.10 | 485.69 | 241,862 | -8.64(-1.75%) |
Jan 03, 2019 | 465.06 | 500.57 | 459.78 | 494.33 | 300,313 | +48.47(+10.87%) |