Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 518.60 | 525.28 | 513.69 | 522.32 | 48,800 | +1.46(+0.28%) |
Jul 30, 2020 | 518.69 | 526.48 | 512.41 | 520.86 | 31,435 | -9.64(-1.82%) |
Jul 29, 2020 | 515.70 | 532.12 | 515.70 | 530.50 | 50,219 | +12.30(+2.37%) |
Jul 28, 2020 | 521.01 | 526.13 | 517.81 | 518.20 | 41,111 | -6.61(-1.26%) |
Jul 27, 2020 | 535.65 | 535.65 | 520.80 | 524.81 | 55,985 | -12.19(-2.27%) |
Jul 24, 2020 | 537.49 | 540.13 | 533.82 | 537.00 | 77,500 | +4.07(+0.76%) |
Jul 23, 2020 | 523.27 | 538.78 | 523.27 | 532.93 | 50,242 | +3.90(+0.74%) |
Jul 22, 2020 | 512.64 | 529.03 | 512.64 | 529.03 | 40,132 | +11.30(+2.18%) |
Jul 21, 2020 | 515.90 | 527.71 | 513.36 | 517.73 | 43,851 | +5.24(+1.02%) |
Jul 20, 2020 | 518.09 | 518.30 | 510.16 | 512.49 | 51,296 | -9.52(-1.82%) |
Jul 17, 2020 | 534.97 | 540.60 | 519.93 | 522.01 | 58,100 | -14.49(-2.70%) |
Jul 16, 2020 | 518.58 | 538.57 | 517.04 | 536.50 | 70,905 | +16.07(+3.09%) |
Jul 15, 2020 | 514.90 | 521.59 | 508.39 | 520.43 | 48,595 | +21.75(+4.36%) |
Jul 14, 2020 | 491.33 | 501.36 | 489.09 | 498.68 | 46,616 | +7.37(+1.50%) |
Jul 13, 2020 | 493.46 | 500.75 | 488.01 | 491.31 | 43,400 | +3.17(+0.65%) |
Jul 10, 2020 | 471.19 | 489.53 | 471.19 | 488.14 | 39,100 | +16.95(+3.60%) |
Jul 09, 2020 | 486.47 | 486.47 | 467.55 | 471.19 | 73,617 | -16.57(-3.40%) |
Jul 08, 2020 | 486.50 | 492.96 | 483.07 | 487.76 | 57,287 | +2.74(+0.56%) |
Jul 07, 2020 | 493.85 | 494.72 | 485.00 | 485.02 | 73,946 | -3.80(-0.78%) |
Jul 06, 2020 | 502.02 | 504.01 | 483.32 | 488.82 | 53,991 | -2.20(-0.45%) |
Jul 02, 2020 | 495.49 | 502.18 | 487.76 | 491.02 | 67,400 | +5.58(+1.15%) |
Jul 01, 2020 | 489.34 | 492.81 | 480.68 | 485.44 | 55,287 | -3.70(-0.76%) |
Jun 30, 2020 | 490.84 | 495.38 | 484.34 | 489.14 | 64,223 | +2.70(+0.56%) |
Jun 29, 2020 | 481.74 | 491.69 | 478.00 | 486.44 | 44,770 | +10.54(+2.21%) |
Jun 26, 2020 | 480.60 | 482.76 | 470.84 | 475.90 | 121,700 | -13.60(-2.78%) |
Jun 25, 2020 | 464.00 | 490.35 | 462.54 | 489.50 | 90,222 | +22.42(+4.80%) |
Jun 24, 2020 | 479.15 | 485.79 | 460.58 | 467.08 | 93,311 | -18.83(-3.88%) |
Jun 23, 2020 | 495.00 | 496.00 | 485.91 | 485.91 | 100,877 | -0.17(-0.03%) |
Jun 22, 2020 | 480.13 | 490.57 | 477.60 | 486.08 | 126,573 | +2.56(+0.53%) |
Jun 19, 2020 | 508.74 | 508.74 | 482.83 | 483.52 | 123,700 | -16.82(-3.36%) |
Jun 18, 2020 | 499.37 | 508.72 | 498.21 | 500.34 | 54,773 | -4.80(-0.95%) |
Jun 17, 2020 | 506.02 | 511.44 | 500.74 | 505.14 | 52,394 | -1.14(-0.23%) |
Jun 16, 2020 | 525.86 | 527.03 | 504.34 | 506.28 | 45,117 | -0.74(-0.15%) |
Jun 15, 2020 | 485.01 | 514.92 | 479.88 | 507.02 | 70,976 | +2.74(+0.54%) |
Jun 12, 2020 | 520.92 | 520.92 | 489.14 | 504.28 | 68,600 | +7.29(+1.47%) |
Jun 11, 2020 | 506.15 | 516.27 | 495.75 | 496.99 | 126,978 | -33.03(-6.23%) |
Jun 10, 2020 | 555.75 | 555.75 | 530.02 | 530.02 | 113,605 | -31.86(-5.67%) |
Jun 09, 2020 | 573.52 | 575.10 | 561.47 | 561.88 | 50,227 | -24.11(-4.11%) |
Jun 08, 2020 | 581.80 | 591.50 | 578.34 | 585.99 | 59,182 | +6.73(+1.16%) |
Jun 05, 2020 | 581.49 | 588.43 | 566.24 | 579.26 | 59,800 | +25.46(+4.60%) |
Jun 04, 2020 | 541.29 | 554.16 | 536.02 | 553.80 | 57,478 | +6.57(+1.20%) |
Jun 03, 2020 | 530.00 | 547.63 | 530.00 | 547.23 | 48,522 | +21.24(+4.04%) |
Jun 02, 2020 | 513.23 | 532.09 | 509.66 | 525.99 | 49,639 | +13.88(+2.71%) |
Jun 01, 2020 | 512.50 | 517.30 | 510.23 | 512.11 | 45,975 | -0.99(-0.19%) |
May 29, 2020 | 522.97 | 523.36 | 507.81 | 513.10 | 101,100 | -15.21(-2.88%) |
May 28, 2020 | 537.99 | 537.99 | 525.52 | 528.31 | 37,307 | -1.23(-0.23%) |
May 27, 2020 | 537.75 | 539.55 | 522.56 | 529.54 | 52,563 | +7.48(+1.43%) |
May 26, 2020 | 521.21 | 529.68 | 514.95 | 522.06 | 100,425 | +21.10(+4.21%) |
May 22, 2020 | 500.00 | 504.40 | 486.50 | 500.96 | 75,800 | -0.15(-0.03%) |
May 21, 2020 | 494.14 | 506.95 | 494.14 | 501.11 | 75,602 | +2.21(+0.44%) |
May 20, 2020 | 475.25 | 500.94 | 470.01 | 498.90 | 112,213 | +29.50(+6.28%) |
May 19, 2020 | 489.36 | 490.45 | 469.24 | 469.40 | 72,865 | -17.71(-3.64%) |
May 18, 2020 | 479.12 | 491.55 | 478.58 | 487.11 | 93,038 | +28.59(+6.24%) |
May 15, 2020 | 457.72 | 460.74 | 447.86 | 458.52 | 111,100 | -2.25(-0.49%) |
May 14, 2020 | 446.87 | 465.42 | 434.53 | 460.77 | 67,397 | +8.91(+1.97%) |
May 13, 2020 | 480.11 | 480.11 | 451.82 | 451.86 | 87,399 | -32.99(-6.80%) |
May 12, 2020 | 511.57 | 513.71 | 484.68 | 484.85 | 64,730 | -28.13(-5.48%) |
May 11, 2020 | 523.01 | 526.38 | 503.36 | 512.98 | 85,405 | -17.52(-3.30%) |
May 08, 2020 | 520.42 | 537.77 | 515.50 | 530.50 | 70,400 | +19.43(+3.80%) |
May 07, 2020 | 499.84 | 520.33 | 495.80 | 511.07 | 83,735 | +18.98(+3.86%) |
May 06, 2020 | 505.60 | 516.00 | 482.94 | 492.09 | 97,737 | -8.95(-1.79%) |
May 05, 2020 | 505.00 | 517.40 | 495.40 | 501.04 | 107,870 | +1.13(+0.23%) |
May 04, 2020 | 500.00 | 504.56 | 494.67 | 499.91 | 82,197 | -6.95(-1.37%) |
May 01, 2020 | 524.00 | 524.00 | 505.50 | 506.86 | 88,600 | -26.85(-5.03%) |
Apr 30, 2020 | 555.28 | 555.28 | 533.71 | 533.71 | 60,208 | -34.04(-6.00%) |
Apr 29, 2020 | 563.60 | 570.02 | 555.65 | 567.75 | 41,674 | +17.94(+3.26%) |
Apr 28, 2020 | 561.47 | 572.11 | 547.14 | 549.81 | 55,334 | +0.79(+0.14%) |
Apr 27, 2020 | 533.00 | 550.15 | 528.93 | 549.02 | 31,033 | +24.05(+4.58%) |
Apr 24, 2020 | 526.85 | 533.38 | 515.34 | 524.97 | 50,700 | +5.62(+1.08%) |
Apr 23, 2020 | 521.14 | 528.44 | 515.42 | 519.35 | 74,595 | -0.06(-0.01%) |
Apr 22, 2020 | 539.43 | 539.43 | 519.41 | 519.41 | 66,256 | -13.49(-2.53%) |
Apr 21, 2020 | 530.03 | 543.65 | 521.01 | 532.90 | 65,047 | -13.02(-2.38%) |
Apr 20, 2020 | 545.00 | 549.38 | 531.76 | 545.92 | 48,040 | -12.60(-2.26%) |
Apr 17, 2020 | 554.39 | 558.52 | 535.38 | 558.52 | 45,400 | +27.58(+5.19%) |
Apr 16, 2020 | 538.00 | 538.00 | 521.35 | 530.94 | 52,086 | -9.39(-1.74%) |
Apr 15, 2020 | 552.50 | 554.60 | 537.11 | 540.33 | 42,886 | -20.58(-3.67%) |
Apr 14, 2020 | 579.80 | 584.47 | 555.28 | 560.91 | 46,305 | -3.12(-0.55%) |
Apr 13, 2020 | 581.82 | 581.82 | 564.03 | 564.03 | 36,037 | -20.79(-3.55%) |
Apr 09, 2020 | 560.39 | 602.13 | 560.39 | 584.82 | 63,800 | +24.48(+4.37%) |
Apr 08, 2020 | 546.10 | 565.87 | 536.87 | 560.34 | 57,315 | +19.83(+3.67%) |
Apr 07, 2020 | 558.93 | 577.67 | 536.39 | 540.51 | 81,093 | +1.25(+0.23%) |
Apr 06, 2020 | 519.67 | 544.38 | 519.67 | 539.26 | 59,380 | +39.25(+7.85%) |
Apr 03, 2020 | 520.95 | 529.01 | 500.01 | 500.01 | 49,900 | -29.94(-5.65%) |
Apr 02, 2020 | 518.95 | 539.34 | 512.39 | 529.95 | 56,146 | +15.25(+2.96%) |
Apr 01, 2020 | 527.47 | 534.91 | 512.49 | 514.70 | 58,770 | -37.65(-6.82%) |
Mar 31, 2020 | 563.21 | 571.75 | 536.92 | 552.35 | 135,174 | -13.25(-2.34%) |
Mar 30, 2020 | 556.32 | 566.38 | 536.42 | 565.60 | 89,128 | +17.80(+3.25%) |
Mar 27, 2020 | 540.56 | 565.63 | 534.38 | 547.80 | 66,400 | -12.17(-2.17%) |
Mar 26, 2020 | 521.60 | 561.26 | 521.60 | 559.97 | 79,218 | +44.14(+8.56%) |
Mar 25, 2020 | 489.73 | 539.51 | 480.77 | 515.83 | 98,352 | +29.09(+5.98%) |
Mar 24, 2020 | 478.37 | 492.35 | 462.01 | 486.74 | 86,253 | +33.90(+7.49%) |
Mar 23, 2020 | 462.71 | 468.74 | 426.87 | 452.84 | 117,978 | -14.87(-3.18%) |
Mar 20, 2020 | 483.40 | 518.69 | 454.39 | 467.71 | 160,100 | -14.91(-3.09%) |
Mar 19, 2020 | 488.85 | 499.12 | 472.89 | 482.62 | 97,039 | -10.60(-2.15%) |
Mar 18, 2020 | 531.87 | 543.94 | 463.06 | 493.22 | 87,517 | -76.01(-13.35%) |
Mar 17, 2020 | 515.59 | 570.23 | 500.19 | 569.23 | 119,500 | +64.57(+12.79%) |
Mar 16, 2020 | 569.16 | 569.16 | 504.66 | 504.66 | 83,247 | -90.28(-15.17%) |
Mar 13, 2020 | 556.91 | 596.21 | 522.20 | 594.94 | 125,600 | +69.40(+13.21%) |
Mar 12, 2020 | 537.43 | 549.73 | 507.64 | 525.54 | 138,527 | -56.46(-9.70%) |
Mar 11, 2020 | 600.30 | 604.53 | 576.10 | 582.00 | 106,271 | -34.04(-5.53%) |
Mar 10, 2020 | 627.10 | 628.49 | 586.04 | 616.04 | 121,789 | +7.37(+1.21%) |
Mar 09, 2020 | 647.00 | 647.00 | 598.54 | 608.67 | 100,027 | -65.50(-9.72%) |
Mar 06, 2020 | 678.42 | 686.76 | 657.94 | 674.17 | 128,900 | -25.40(-3.63%) |
Mar 05, 2020 | 706.52 | 715.22 | 690.40 | 699.57 | 79,017 | -25.77(-3.55%) |
Mar 04, 2020 | 701.73 | 727.72 | 701.20 | 725.34 | 90,004 | +36.51(+5.30%) |
Mar 03, 2020 | 703.27 | 712.30 | 681.84 | 688.83 | 101,084 | -15.55(-2.21%) |
Mar 02, 2020 | 661.41 | 707.35 | 661.41 | 704.38 | 125,405 | +46.46(+7.06%) |
Feb 28, 2020 | 671.25 | 680.84 | 652.48 | 657.92 | 134,874 | -31.92(-4.63%) |
Feb 27, 2020 | 716.50 | 723.71 | 689.85 | 689.85 | 62,631 | -37.55(-5.16%) |
Feb 26, 2020 | 737.91 | 744.28 | 727.40 | 727.40 | 68,508 | -8.39(-1.14%) |
Feb 25, 2020 | 760.59 | 760.71 | 735.02 | 735.79 | 64,371 | -23.67(-3.12%) |
Feb 24, 2020 | 759.78 | 769.25 | 755.73 | 759.46 | 49,997 | -11.89(-1.54%) |
Feb 21, 2020 | 779.83 | 785.12 | 770.24 | 771.35 | 60,897 | -12.02(-1.53%) |
Feb 20, 2020 | 809.26 | 809.26 | 775.61 | 783.37 | 94,074 | -38.21(-4.65%) |
Feb 19, 2020 | 819.08 | 829.87 | 811.84 | 821.58 | 77,777 | +3.31(+0.40%) |
Feb 18, 2020 | 801.55 | 819.29 | 801.55 | 818.27 | 48,364 | +10.64(+1.32%) |
Feb 14, 2020 | 806.36 | 811.86 | 803.55 | 807.63 | 37,294 | +2.58(+0.32%) |
Feb 13, 2020 | 796.14 | 810.67 | 796.14 | 805.05 | 63,742 | +6.59(+0.82%) |
Feb 12, 2020 | 806.91 | 806.91 | 795.80 | 798.46 | 31,416 | -5.90(-0.73%) |
Feb 11, 2020 | 804.48 | 808.87 | 799.87 | 804.36 | 40,911 | +2.33(+0.29%) |
Feb 10, 2020 | 801.43 | 803.50 | 795.18 | 802.03 | 66,254 | -0.09(-0.01%) |
Feb 07, 2020 | 802.13 | 807.12 | 799.05 | 802.12 | 33,820 | -1.62(-0.20%) |
Feb 06, 2020 | 802.44 | 811.19 | 801.22 | 803.75 | 24,586 | +1.51(+0.19%) |
Feb 05, 2020 | 800.42 | 810.05 | 798.66 | 802.24 | 32,508 | +3.18(+0.40%) |
Feb 04, 2020 | 798.69 | 803.49 | 793.77 | 799.06 | 33,863 | +7.39(+0.93%) |
Feb 03, 2020 | 784.08 | 796.33 | 770.24 | 791.67 | 59,671 | +11.01(+1.41%) |
Jan 31, 2020 | 793.47 | 797.14 | 780.66 | 780.66 | 45,877 | -13.87(-1.75%) |
Jan 30, 2020 | 780.90 | 795.19 | 777.53 | 794.53 | 79,898 | +14.15(+1.81%) |
Jan 29, 2020 | 784.59 | 786.71 | 778.47 | 780.38 | 41,495 | -1.94(-0.25%) |
Jan 28, 2020 | 780.01 | 792.68 | 780.01 | 782.31 | 67,282 | +3.51(+0.45%) |
Jan 27, 2020 | 779.82 | 786.05 | 778.80 | 778.80 | 35,110 | -8.90(-1.13%) |
Jan 24, 2020 | 792.73 | 793.61 | 785.83 | 787.70 | 30,857 | -4.44(-0.56%) |
Jan 23, 2020 | 786.71 | 792.38 | 778.52 | 792.14 | 48,186 | +2.33(+0.29%) |
Jan 22, 2020 | 788.99 | 791.51 | 786.04 | 789.81 | 54,608 | +2.15(+0.27%) |
Jan 21, 2020 | 796.95 | 798.61 | 786.32 | 787.66 | 48,856 | -11.50(-1.44%) |
Jan 17, 2020 | 791.51 | 799.16 | 790.30 | 799.16 | 54,665 | +8.62(+1.09%) |
Jan 16, 2020 | 783.83 | 790.81 | 783.83 | 790.53 | 63,624 | +6.70(+0.86%) |
Jan 15, 2020 | 777.96 | 787.75 | 777.96 | 783.83 | 43,957 | +3.75(+0.48%) |
Jan 14, 2020 | 773.53 | 783.71 | 773.16 | 780.08 | 66,321 | +5.26(+0.68%) |
Jan 13, 2020 | 773.16 | 779.84 | 770.22 | 774.83 | 90,984 | +2.78(+0.36%) |
Jan 10, 2020 | 786.28 | 786.28 | 768.40 | 772.05 | 69,276 | -12.96(-1.65%) |
Jan 09, 2020 | 782.66 | 790.02 | 782.66 | 785.01 | 53,462 | +4.31(+0.55%) |
Jan 08, 2020 | 780.03 | 789.79 | 779.68 | 780.70 | 78,923 | -1.10(-0.14%) |
Jan 07, 2020 | 787.32 | 787.32 | 781.48 | 781.80 | 51,946 | -7.14(-0.91%) |
Jan 06, 2020 | 782.99 | 791.45 | 782.99 | 788.94 | 62,088 | +0.58(+0.07%) |
Jan 03, 2020 | 788.53 | 797.46 | 782.76 | 788.36 | 41,279 | -4.12(-0.52%) |
Jan 02, 2020 | 786.25 | 792.48 | 779.30 | 792.48 | 59,324 | +9.95(+1.27%) |
Dec 31, 2019 | 784.92 | 789.60 | 780.95 | 782.53 | 49,658 | -2.39(-0.30%) |
Dec 30, 2019 | 779.03 | 786.08 | 775.23 | 784.92 | 39,535 | +7.14(+0.92%) |
Dec 27, 2019 | 779.28 | 782.81 | 776.00 | 777.77 | 42,710 | +0.93(+0.12%) |
Dec 26, 2019 | 776.68 | 782.35 | 773.23 | 776.84 | 34,024 | +2.20(+0.28%) |
Dec 24, 2019 | 777.66 | 779.92 | 774.64 | 774.64 | 26,259 | -2.92(-0.38%) |
Dec 23, 2019 | 783.01 | 783.75 | 775.08 | 777.56 | 48,111 | -4.03(-0.52%) |
Dec 20, 2019 | 788.05 | 795.28 | 777.62 | 781.59 | 205,683 | -2.81(-0.36%) |
Dec 19, 2019 | 779.04 | 788.95 | 771.26 | 784.40 | 58,614 | +8.19(+1.06%) |
Dec 18, 2019 | 782.65 | 783.91 | 775.23 | 776.21 | 101,523 | -8.55(-1.09%) |
Dec 17, 2019 | 780.47 | 784.76 | 777.34 | 784.76 | 41,415 | +5.44(+0.70%) |
Dec 16, 2019 | 780.93 | 786.71 | 775.62 | 779.32 | 46,792 | +1.58(+0.20%) |
Dec 13, 2019 | 779.54 | 780.99 | 768.86 | 777.74 | 60,080 | -3.11(-0.40%) |
Dec 12, 2019 | 770.45 | 781.91 | 768.54 | 780.86 | 48,524 | +9.62(+1.25%) |
Dec 11, 2019 | 773.58 | 776.02 | 768.93 | 771.24 | 29,676 | -2.12(-0.27%) |
Dec 10, 2019 | 773.62 | 776.42 | 767.40 | 773.36 | 28,290 | -1.85(-0.24%) |
Dec 09, 2019 | 775.14 | 776.99 | 770.92 | 775.21 | 36,497 | -1.52(-0.20%) |
Dec 06, 2019 | 774.55 | 780.11 | 771.37 | 776.73 | 53,438 | +9.35(+1.22%) |
Dec 05, 2019 | 763.58 | 770.99 | 762.10 | 767.38 | 36,320 | +4.72(+0.62%) |
Dec 04, 2019 | 753.57 | 765.00 | 753.57 | 762.66 | 55,642 | +8.63(+1.14%) |
Dec 03, 2019 | 760.59 | 760.59 | 747.06 | 754.03 | 63,432 | -8.43(-1.11%) |
Dec 02, 2019 | 766.22 | 766.22 | 757.43 | 762.46 | 57,027 | -0.96(-0.13%) |
Nov 29, 2019 | 774.66 | 777.21 | 763.41 | 763.42 | 23,398 | -12.97(-1.67%) |
Nov 27, 2019 | 773.72 | 778.86 | 769.53 | 776.38 | 27,077 | +2.87(+0.37%) |
Nov 26, 2019 | 762.27 | 777.45 | 761.89 | 773.51 | 245,797 | +10.56(+1.38%) |
Nov 25, 2019 | 774.23 | 775.82 | 762.48 | 762.95 | 56,180 | -9.65(-1.25%) |
Nov 22, 2019 | 771.21 | 774.70 | 765.32 | 772.60 | 40,871 | +3.65(+0.47%) |
Nov 21, 2019 | 777.61 | 777.61 | 764.08 | 768.95 | 59,593 | -7.33(-0.94%) |
Nov 20, 2019 | 767.94 | 780.42 | 767.94 | 776.28 | 89,030 | +7.90(+1.03%) |
Nov 19, 2019 | 766.56 | 774.48 | 761.72 | 768.38 | 53,395 | +1.82(+0.24%) |
Nov 18, 2019 | 753.56 | 767.89 | 748.20 | 766.56 | 49,556 | +12.93(+1.72%) |
Nov 15, 2019 | 767.49 | 767.49 | 747.30 | 753.63 | 75,815 | -13.66(-1.78%) |
Nov 14, 2019 | 768.47 | 769.89 | 766.38 | 767.29 | 43,154 | -1.17(-0.15%) |
Nov 13, 2019 | 762.69 | 775.36 | 762.69 | 768.47 | 54,926 | +3.69(+0.48%) |
Nov 12, 2019 | 763.34 | 769.19 | 757.93 | 764.78 | 42,589 | +0.96(+0.13%) |
Nov 11, 2019 | 754.77 | 765.23 | 754.77 | 763.82 | 28,418 | +5.04(+0.66%) |
Nov 08, 2019 | 759.98 | 761.60 | 753.80 | 758.78 | 35,864 | -1.47(-0.19%) |
Nov 07, 2019 | 764.33 | 766.45 | 753.41 | 760.25 | 54,554 | +0.35(+0.05%) |
Nov 06, 2019 | 745.16 | 763.25 | 743.80 | 759.89 | 48,624 | +19.78(+2.67%) |
Nov 05, 2019 | 742.95 | 747.23 | 732.99 | 740.11 | 81,262 | -1.81(-0.24%) |
Nov 04, 2019 | 754.56 | 754.56 | 738.62 | 741.92 | 44,366 | -10.56(-1.40%) |
Nov 01, 2019 | 767.84 | 767.84 | 751.30 | 752.48 | 42,914 | -9.22(-1.21%) |
Oct 31, 2019 | 747.98 | 767.82 | 745.12 | 761.70 | 73,395 | +12.52(+1.67%) |
Oct 30, 2019 | 747.09 | 754.68 | 744.45 | 749.19 | 41,238 | +2.53(+0.34%) |
Oct 29, 2019 | 729.00 | 750.60 | 728.57 | 746.66 | 40,514 | +17.31(+2.37%) |
Oct 28, 2019 | 743.80 | 747.01 | 728.55 | 729.35 | 54,619 | -12.19(-1.64%) |
Oct 25, 2019 | 751.60 | 753.64 | 736.62 | 741.54 | 34,433 | -7.94(-1.06%) |
Oct 24, 2019 | 750.96 | 756.12 | 747.92 | 749.48 | 31,994 | -0.84(-0.11%) |
Oct 23, 2019 | 743.90 | 750.75 | 741.38 | 750.32 | 33,544 | +4.63(+0.62%) |
Oct 22, 2019 | 761.83 | 763.57 | 745.69 | 745.69 | 31,501 | -18.66(-2.44%) |
Oct 21, 2019 | 770.18 | 773.72 | 762.62 | 764.36 | 30,931 | +0.14(+0.02%) |
Oct 18, 2019 | 755.14 | 766.10 | 755.14 | 764.22 | 54,767 | +6.97(+0.92%) |
Oct 17, 2019 | 753.99 | 758.04 | 742.77 | 757.25 | 62,402 | +3.42(+0.45%) |
Oct 16, 2019 | 757.51 | 757.51 | 748.84 | 753.83 | 36,900 | -7.49(-0.98%) |
Oct 15, 2019 | 750.66 | 763.16 | 750.66 | 761.32 | 48,320 | +11.84(+1.58%) |
Oct 14, 2019 | 751.24 | 753.09 | 746.28 | 749.48 | 32,517 | -5.57(-0.74%) |
Oct 11, 2019 | 760.25 | 760.86 | 751.58 | 755.05 | 30,448 | +1.44(+0.19%) |
Oct 10, 2019 | 752.93 | 757.50 | 749.51 | 753.61 | 36,614 | +1.46(+0.19%) |
Oct 09, 2019 | 749.87 | 757.31 | 747.96 | 752.15 | 43,295 | +6.31(+0.85%) |
Oct 08, 2019 | 764.21 | 764.21 | 744.00 | 745.84 | 61,147 | -22.22(-2.89%) |
Oct 07, 2019 | 773.45 | 775.71 | 762.90 | 768.05 | 46,879 | -8.68(-1.12%) |
Oct 04, 2019 | 770.77 | 778.64 | 769.25 | 776.74 | 38,010 | +7.50(+0.97%) |
Oct 03, 2019 | 767.29 | 771.57 | 764.50 | 769.24 | 32,667 | +3.13(+0.41%) |
Oct 02, 2019 | 776.72 | 776.72 | 758.52 | 766.11 | 44,070 | -14.28(-1.83%) |
Oct 01, 2019 | 785.74 | 791.27 | 776.47 | 780.39 | 59,732 | -0.37(-0.05%) |
Sep 30, 2019 | 777.96 | 781.59 | 775.68 | 780.76 | 37,257 | +3.43(+0.44%) |
Sep 27, 2019 | 782.04 | 783.15 | 772.36 | 777.33 | 40,871 | -3.57(-0.46%) |
Sep 26, 2019 | 778.24 | 785.19 | 763.99 | 780.90 | 34,895 | +2.15(+0.28%) |
Sep 25, 2019 | 764.00 | 785.46 | 764.00 | 778.75 | 74,157 | +14.68(+1.92%) |
Sep 24, 2019 | 763.73 | 774.39 | 763.73 | 764.07 | 49,184 | +2.36(+0.31%) |
Sep 23, 2019 | 754.54 | 765.43 | 754.54 | 761.71 | 47,157 | +5.71(+0.75%) |
Sep 20, 2019 | 759.67 | 762.95 | 752.93 | 756.01 | 124,656 | -5.52(-0.72%) |
Sep 19, 2019 | 766.75 | 773.18 | 759.20 | 761.53 | 45,260 | -4.38(-0.57%) |
Sep 18, 2019 | 756.85 | 767.17 | 754.57 | 765.91 | 64,304 | +7.86(+1.04%) |
Sep 17, 2019 | 748.08 | 758.05 | 747.54 | 758.05 | 54,536 | +10.07(+1.35%) |
Sep 16, 2019 | 749.82 | 754.86 | 742.60 | 747.98 | 44,634 | -7.14(-0.95%) |
Sep 13, 2019 | 758.07 | 758.07 | 748.59 | 755.13 | 57,934 | +1.79(+0.24%) |
Sep 12, 2019 | 750.72 | 756.49 | 750.36 | 753.34 | 44,932 | +4.33(+0.58%) |
Sep 11, 2019 | 757.00 | 757.00 | 745.52 | 749.01 | 53,074 | -5.39(-0.71%) |
Sep 10, 2019 | 756.47 | 758.35 | 747.73 | 754.40 | 72,135 | -1.38(-0.18%) |
Sep 09, 2019 | 768.07 | 771.73 | 753.76 | 755.78 | 55,796 | -7.61(-1.00%) |
Sep 06, 2019 | 758.00 | 770.72 | 756.78 | 763.40 | 75,407 | +8.74(+1.16%) |
Sep 05, 2019 | 753.83 | 781.70 | 753.50 | 754.66 | 112,186 | +9.32(+1.25%) |
Sep 04, 2019 | 742.77 | 745.97 | 738.86 | 745.34 | 56,856 | +8.52(+1.16%) |
Sep 03, 2019 | 727.73 | 738.03 | 727.73 | 736.82 | 53,028 | +3.47(+0.47%) |
Aug 30, 2019 | 738.57 | 738.57 | 726.17 | 733.34 | 75,917 | -1.22(-0.17%) |
Aug 29, 2019 | 732.93 | 737.16 | 730.75 | 734.56 | 73,870 | +6.73(+0.93%) |
Aug 28, 2019 | 727.74 | 729.75 | 721.52 | 727.83 | 65,556 | -1.19(-0.16%) |
Aug 27, 2019 | 737.92 | 738.60 | 727.78 | 729.02 | 68,553 | -5.11(-0.70%) |
Aug 26, 2019 | 727.82 | 734.72 | 723.89 | 734.13 | 75,552 | +11.24(+1.55%) |
Aug 23, 2019 | 736.90 | 743.74 | 721.26 | 722.90 | 78,983 | -15.01(-2.03%) |
Aug 22, 2019 | 733.22 | 741.07 | 730.25 | 737.91 | 55,157 | +6.60(+0.90%) |
Aug 21, 2019 | 735.56 | 737.99 | 729.40 | 731.32 | 66,462 | +0.06(+0.01%) |
Aug 20, 2019 | 745.26 | 746.44 | 731.26 | 731.26 | 60,324 | -18.10(-2.41%) |
Aug 19, 2019 | 740.12 | 750.66 | 740.12 | 749.35 | 123,324 | +14.68(+2.00%) |
Aug 16, 2019 | 731.82 | 738.33 | 727.31 | 734.67 | 72,648 | +7.42(+1.02%) |
Aug 15, 2019 | 724.02 | 731.45 | 722.25 | 727.25 | 60,675 | +5.87(+0.81%) |
Aug 14, 2019 | 730.45 | 736.91 | 718.06 | 721.38 | 58,653 | -16.09(-2.18%) |
Aug 13, 2019 | 726.39 | 740.24 | 724.40 | 737.47 | 104,819 | +8.77(+1.20%) |
Aug 12, 2019 | 730.44 | 737.98 | 728.70 | 728.70 | 42,382 | -5.73(-0.78%) |
Aug 09, 2019 | 725.10 | 743.35 | 723.01 | 734.43 | 72,954 | +12.14(+1.68%) |
Aug 08, 2019 | 727.24 | 730.64 | 713.15 | 722.28 | 153,428 | +0.31(+0.04%) |
Aug 07, 2019 | 689.98 | 726.69 | 682.06 | 721.97 | 170,853 | +41.61(+6.12%) |
Aug 06, 2019 | 662.95 | 680.64 | 660.29 | 680.36 | 73,697 | +19.72(+2.99%) |
Aug 05, 2019 | 670.00 | 673.07 | 658.37 | 660.63 | 68,026 | -16.67(-2.46%) |
Aug 02, 2019 | 675.22 | 682.71 | 675.22 | 677.30 | 62,430 | +0.94(+0.14%) |