Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 113.17 | 115.06 | 110.89 | 113.17 | 197,357 | -0.95(-0.83%) |
Aug 28, 2020 | 116.01 | 116.39 | 113.17 | 114.11 | 155,510 | -3.22(-2.74%) |
Aug 27, 2020 | 116.29 | 120.55 | 114.49 | 117.33 | 240,258 | -0.28(-0.24%) |
Aug 26, 2020 | 121.88 | 122.16 | 116.77 | 117.62 | 206,712 | -7.67(-6.12%) |
Aug 25, 2020 | 128.41 | 128.70 | 125.19 | 125.29 | 140,110 | -1.99(-1.56%) |
Aug 24, 2020 | 125.67 | 130.59 | 125.00 | 127.28 | 183,273 | -3.31(-2.54%) |
Aug 21, 2020 | 135.23 | 135.61 | 130.21 | 130.59 | 189,185 | -5.40(-3.97%) |
Aug 20, 2020 | 143.28 | 143.57 | 135.04 | 135.99 | 147,596 | -5.78(-4.07%) |
Aug 19, 2020 | 140.16 | 142.24 | 138.17 | 141.77 | 167,484 | +0.76(+0.54%) |
Aug 18, 2020 | 141.58 | 144.61 | 139.87 | 141.01 | 124,371 | -1.52(-1.06%) |
Aug 17, 2020 | 142.71 | 143.38 | 141.67 | 142.53 | 106,488 | -2.94(-2.02%) |
Aug 14, 2020 | 145.18 | 148.02 | 144.42 | 145.46 | 117,548 | +0.09(+0.07%) |
Aug 13, 2020 | 144.80 | 146.79 | 141.58 | 145.37 | 142,920 | -0.09(-0.07%) |
Aug 12, 2020 | 152.28 | 152.85 | 144.32 | 145.46 | 178,569 | -10.80(-6.91%) |
Aug 11, 2020 | 149.82 | 157.01 | 147.73 | 156.26 | 318,912 | +7.96(+5.36%) |
Aug 10, 2020 | 145.75 | 154.08 | 145.37 | 148.30 | 206,618 | +1.33(+0.90%) |
Aug 07, 2020 | 142.53 | 150.20 | 142.24 | 146.98 | 395,888 | +6.34(+4.51%) |
Aug 06, 2020 | 147.45 | 148.11 | 140.35 | 140.63 | 192,119 | -6.34(-4.32%) |
Aug 05, 2020 | 148.02 | 149.06 | 145.89 | 146.98 | 170,332 | -1.52(-1.02%) |
Aug 04, 2020 | 150.95 | 152.56 | 148.49 | 148.49 | 231,978 | -1.33(-0.89%) |
Aug 03, 2020 | 155.40 | 155.40 | 148.21 | 149.82 | 377,379 | -11.93(-7.38%) |
Jul 31, 2020 | 166.58 | 175.20 | 161.65 | 161.75 | 420,428 | -12.97(-7.43%) |
Jul 30, 2020 | 182.68 | 185.33 | 174.44 | 174.72 | 243,353 | -2.84(-1.60%) |
Jul 29, 2020 | 183.62 | 183.62 | 176.33 | 177.56 | 221,124 | -8.43(-4.53%) |
Jul 28, 2020 | 181.26 | 186.28 | 179.65 | 185.99 | 204,799 | +6.44(+3.59%) |
Jul 27, 2020 | 184.86 | 186.22 | 178.99 | 179.55 | 285,421 | -8.81(-4.68%) |
Jul 24, 2020 | 190.92 | 197.45 | 185.05 | 188.36 | 571,620 | +6.53(+3.59%) |
Jul 23, 2020 | 171.41 | 184.19 | 168.19 | 181.83 | 330,971 | +12.78(+7.56%) |
Jul 22, 2020 | 172.07 | 172.92 | 167.24 | 169.04 | 229,318 | -3.88(-2.25%) |
Jul 21, 2020 | 164.12 | 174.91 | 164.12 | 172.92 | 235,732 | +5.11(+3.05%) |
Jul 20, 2020 | 180.03 | 183.44 | 166.67 | 167.81 | 193,843 | -14.02(-7.71%) |
Jul 17, 2020 | 181.73 | 187.03 | 180.41 | 181.83 | 128,404 | -2.84(-1.54%) |
Jul 16, 2020 | 183.81 | 188.64 | 182.21 | 184.67 | 203,528 | +6.34(+3.56%) |
Jul 15, 2020 | 177.28 | 184.48 | 173.49 | 178.32 | 188,968 | -2.94(-1.62%) |
Jul 14, 2020 | 192.72 | 198.02 | 180.12 | 181.26 | 397,639 | -6.53(-3.48%) |
Jul 13, 2020 | 171.79 | 188.83 | 168.47 | 187.79 | 299,030 | +11.27(+6.38%) |
Jul 10, 2020 | 177.19 | 182.77 | 176.33 | 176.52 | 147,865 | +0.38(+0.22%) |
Jul 09, 2020 | 174.82 | 184.00 | 173.97 | 176.14 | 240,623 | -2.18(-1.22%) |
Jul 08, 2020 | 183.34 | 186.18 | 178.32 | 178.32 | 110,150 | -9.38(-4.99%) |
Jul 07, 2020 | 183.15 | 187.98 | 177.00 | 187.70 | 153,825 | +5.87(+3.23%) |
Jul 06, 2020 | 184.67 | 184.86 | 179.17 | 181.83 | 138,054 | -10.32(-5.37%) |
Jul 02, 2020 | 189.50 | 193.10 | 186.75 | 192.15 | 109,544 | -3.22(-1.65%) |
Jul 01, 2020 | 196.41 | 198.68 | 192.15 | 195.37 | 82,653 | -1.33(-0.67%) |
Jun 30, 2020 | 208.25 | 208.25 | 193.95 | 196.69 | 104,408 | -10.99(-5.29%) |
Jun 29, 2020 | 214.02 | 222.45 | 207.68 | 207.68 | 103,823 | -6.53(-3.05%) |
Jun 26, 2020 | 204.27 | 216.49 | 202.94 | 214.21 | 135,574 | +11.37(+5.60%) |
Jun 25, 2020 | 210.62 | 216.68 | 202.09 | 202.85 | 105,437 | -8.05(-3.82%) |
Jun 24, 2020 | 200.58 | 214.12 | 196.79 | 210.90 | 183,908 | +13.45(+6.81%) |
Jun 23, 2020 | 196.50 | 198.45 | 190.82 | 197.45 | 80,475 | -4.36(-2.16%) |
Jun 22, 2020 | 213.08 | 214.40 | 201.62 | 201.81 | 62,014 | -11.74(-5.50%) |
Jun 19, 2020 | 202.19 | 216.96 | 201.52 | 213.55 | 70,136 | +4.36(+2.08%) |
Jun 18, 2020 | 214.21 | 214.88 | 209.10 | 209.19 | 44,217 | -3.41(-1.60%) |
Jun 17, 2020 | 209.38 | 213.74 | 206.73 | 212.60 | 67,485 | -0.09(-0.04%) |
Jun 16, 2020 | 210.71 | 222.64 | 206.45 | 212.70 | 129,040 | -14.77(-6.49%) |
Jun 15, 2020 | 247.74 | 248.69 | 223.97 | 227.47 | 76,317 | -6.44(-2.75%) |
Jun 12, 2020 | 222.45 | 246.79 | 219.99 | 233.91 | 176,154 | -9.19(-3.78%) |
Jun 11, 2020 | 219.90 | 243.67 | 217.72 | 243.10 | 187,561 | +35.51(+17.11%) |
Jun 10, 2020 | 213.84 | 215.07 | 202.75 | 207.58 | 80,844 | -11.37(-5.19%) |
Jun 09, 2020 | 225.77 | 225.86 | 215.54 | 218.95 | 52,343 | -2.56(-1.15%) |
Jun 08, 2020 | 225.86 | 232.59 | 221.50 | 221.50 | 52,282 | -3.37(-1.50%) |
Jun 05, 2020 | 238.65 | 240.63 | 223.31 | 224.88 | 102,987 | -20.11(-8.21%) |
Jun 04, 2020 | 241.01 | 248.59 | 236.75 | 244.99 | 77,161 | +6.53(+2.74%) |
Jun 03, 2020 | 241.68 | 244.71 | 236.75 | 238.46 | 62,588 | -5.87(-2.40%) |
Jun 02, 2020 | 249.54 | 257.30 | 244.33 | 244.33 | 75,953 | -8.15(-3.23%) |
Jun 01, 2020 | 255.12 | 258.34 | 250.29 | 252.47 | 43,353 | +0.47(+0.19%) |
May 29, 2020 | 259.10 | 265.45 | 249.68 | 252.00 | 68,499 | -9.75(-3.73%) |
May 28, 2020 | 263.65 | 263.65 | 247.26 | 261.75 | 100,125 | +2.37(+0.91%) |
May 27, 2020 | 264.50 | 281.36 | 259.39 | 259.39 | 93,765 | -5.11(-1.93%) |
May 26, 2020 | 248.40 | 265.07 | 247.41 | 264.50 | 42,699 | +1.42(+0.54%) |
May 22, 2020 | 268.19 | 271.03 | 262.89 | 263.08 | 76,767 | -3.51(-1.31%) |
May 21, 2020 | 256.73 | 266.87 | 254.46 | 266.58 | 116,610 | +10.32(+4.03%) |
May 20, 2020 | 261.94 | 262.61 | 254.37 | 256.26 | 97,381 | -18.28(-6.66%) |
May 19, 2020 | 270.28 | 274.54 | 261.38 | 274.54 | 74,043 | +3.12(+1.15%) |
May 18, 2020 | 275.49 | 278.23 | 265.92 | 271.41 | 88,047 | -20.93(-7.16%) |
May 15, 2020 | 312.32 | 313.27 | 292.34 | 292.34 | 36,071 | -4.07(-1.37%) |
May 14, 2020 | 314.31 | 325.39 | 296.41 | 296.41 | 52,023 | -12.88(-4.16%) |
May 13, 2020 | 291.96 | 320.09 | 286.75 | 309.29 | 86,873 | +15.06(+5.12%) |
May 12, 2020 | 273.40 | 294.24 | 271.89 | 294.24 | 43,120 | +18.47(+6.70%) |
May 11, 2020 | 289.88 | 289.88 | 271.79 | 275.77 | 35,362 | -7.01(-2.48%) |
May 08, 2020 | 286.94 | 291.78 | 282.02 | 282.78 | 41,615 | -11.65(-3.96%) |
May 07, 2020 | 297.27 | 298.02 | 290.16 | 294.43 | 39,039 | -15.53(-5.01%) |
May 06, 2020 | 308.73 | 313.74 | 300.30 | 309.96 | 32,905 | -5.68(-1.80%) |
May 05, 2020 | 318.01 | 320.24 | 303.99 | 315.64 | 37,927 | -13.92(-4.22%) |
May 04, 2020 | 351.62 | 353.52 | 329.56 | 329.56 | 45,449 | -15.44(-4.47%) |
May 01, 2020 | 337.89 | 347.55 | 325.98 | 345.00 | 75,564 | +27.75(+8.75%) |
Apr 30, 2020 | 312.70 | 324.73 | 312.42 | 317.25 | 48,025 | +4.74(+1.52%) |
Apr 29, 2020 | 335.43 | 338.75 | 310.24 | 312.51 | 66,762 | -45.17(-12.63%) |
Apr 28, 2020 | 331.93 | 359.30 | 329.94 | 357.69 | 69,150 | +14.11(+4.11%) |
Apr 27, 2020 | 344.24 | 350.68 | 340.96 | 343.57 | 40,309 | -9.85(-2.79%) |
Apr 24, 2020 | 374.07 | 379.37 | 353.42 | 353.42 | 59,144 | -23.96(-6.35%) |
Apr 23, 2020 | 366.87 | 378.05 | 354.94 | 377.38 | 61,933 | +8.05(+2.18%) |
Apr 22, 2020 | 388.27 | 392.06 | 365.55 | 369.33 | 34,713 | -48.30(-11.56%) |
Apr 21, 2020 | 388.27 | 425.21 | 384.49 | 417.63 | 78,528 | +46.40(+12.50%) |
Apr 20, 2020 | 368.39 | 373.12 | 355.13 | 371.23 | 32,449 | +16.10(+4.53%) |
Apr 17, 2020 | 349.45 | 371.22 | 349.45 | 355.13 | 43,559 | -15.15(-4.09%) |
Apr 16, 2020 | 370.28 | 388.27 | 366.49 | 370.28 | 42,816 | -13.26(-3.46%) |
Apr 15, 2020 | 381.64 | 391.12 | 374.07 | 383.54 | 51,411 | +22.73(+6.30%) |
Apr 14, 2020 | 380.70 | 387.33 | 359.86 | 360.81 | 57,112 | -48.30(-11.81%) |
Apr 13, 2020 | 420.47 | 436.57 | 409.11 | 409.11 | 42,733 | -3.79(-0.92%) |
Apr 09, 2020 | 397.74 | 424.13 | 393.96 | 412.90 | 63,710 | -2.84(-0.68%) |
Apr 08, 2020 | 435.62 | 446.04 | 410.06 | 415.74 | 43,505 | -35.04(-7.77%) |
Apr 07, 2020 | 395.85 | 451.72 | 392.06 | 450.78 | 70,856 | +9.47(+2.15%) |
Apr 06, 2020 | 518.01 | 525.59 | 430.89 | 441.31 | 78,406 | -151.52(-25.56%) |
Apr 03, 2020 | 576.73 | 611.77 | 556.64 | 592.83 | 56,528 | +25.57(+4.51%) |
Apr 02, 2020 | 618.40 | 622.18 | 564.42 | 567.26 | 54,188 | -37.88(-6.26%) |
Apr 01, 2020 | 586.20 | 620.29 | 554.95 | 605.14 | 65,164 | +70.08(+13.10%) |
Mar 31, 2020 | 511.38 | 541.69 | 482.98 | 535.06 | 55,597 | +27.46(+5.41%) |
Mar 30, 2020 | 554.00 | 561.58 | 503.81 | 507.60 | 60,039 | -68.19(-11.84%) |
Mar 27, 2020 | 563.47 | 580.52 | 529.38 | 575.78 | 60,687 | +63.45(+12.38%) |
Mar 26, 2020 | 605.14 | 611.77 | 508.54 | 512.33 | 57,447 | -116.48(-18.52%) |
Mar 25, 2020 | 638.28 | 661.96 | 545.48 | 628.81 | 69,627 | -16.10(-2.50%) |
Mar 24, 2020 | 756.66 | 757.61 | 631.65 | 644.91 | 55,736 | -252.56(-28.14%) |
Mar 23, 2020 | 879.51 | 987.32 | 837.90 | 897.48 | 51,137 | +22.70(+2.59%) |
Mar 20, 2020 | 716.85 | 883.29 | 705.50 | 874.78 | 51,371 | +98.35(+12.67%) |
Mar 19, 2020 | 800.07 | 862.49 | 693.20 | 776.43 | 38,795 | -3.78(-0.48%) |
Mar 18, 2020 | 850.19 | 900.31 | 750.89 | 780.21 | 60,074 | +55.80(+7.70%) |
Mar 17, 2020 | 807.63 | 915.45 | 685.64 | 724.41 | 66,521 | -153.20(-17.46%) |
Mar 16, 2020 | 888.97 | 945.71 | 733.87 | 877.62 | 52,868 | +215.62(+32.57%) |
Mar 13, 2020 | 786.83 | 937.20 | 662.00 | 662.00 | 75,327 | -312.08(-32.04%) |
Mar 12, 2020 | 922.07 | 974.08 | 795.34 | 974.08 | 76,212 | +221.29(+29.40%) |
Mar 11, 2020 | 717.79 | 779.26 | 700.77 | 752.78 | 54,867 | +91.73(+13.88%) |
Mar 10, 2020 | 722.52 | 809.53 | 661.05 | 661.05 | 65,097 | -159.83(-19.47%) |
Mar 09, 2020 | 828.44 | 832.22 | 740.49 | 820.88 | 54,856 | +149.42(+22.25%) |
Mar 06, 2020 | 693.20 | 720.63 | 659.37 | 671.45 | 76,381 | +40.67(+6.45%) |
Mar 05, 2020 | 626.06 | 640.24 | 589.18 | 630.79 | 63,488 | +53.91(+9.34%) |
Mar 04, 2020 | 619.44 | 645.92 | 574.99 | 576.88 | 67,231 | -84.17(-12.73%) |
Mar 03, 2020 | 581.61 | 679.02 | 570.26 | 661.05 | 121,627 | +69.04(+11.66%) |
Mar 02, 2020 | 681.86 | 716.85 | 592.01 | 592.01 | 99,404 | -122.94(-17.20%) |
Feb 28, 2020 | 824.66 | 827.40 | 696.99 | 714.96 | 138,317 | -18.91(-2.58%) |
Feb 27, 2020 | 695.10 | 733.87 | 654.43 | 733.87 | 132,945 | +103.08(+16.34%) |
Feb 26, 2020 | 628.90 | 645.92 | 589.18 | 630.79 | 84,392 | -7.57(-1.19%) |
Feb 25, 2020 | 567.42 | 645.92 | 561.75 | 638.35 | 99,615 | +54.85(+9.40%) |
Feb 24, 2020 | 595.80 | 609.04 | 561.75 | 583.50 | 58,458 | +64.31(+12.39%) |
Feb 21, 2020 | 493.66 | 527.70 | 492.48 | 519.19 | 44,020 | +34.05(+7.02%) |
Feb 20, 2020 | 475.69 | 504.06 | 470.96 | 485.15 | 27,077 | +14.19(+3.01%) |
Feb 19, 2020 | 480.42 | 481.37 | 468.13 | 470.96 | 21,158 | -17.02(-3.49%) |
Feb 18, 2020 | 495.55 | 496.50 | 486.09 | 487.99 | 14,210 | +5.67(+1.18%) |
Feb 14, 2020 | 486.09 | 491.76 | 480.87 | 482.31 | 9,501 | -7.57(-1.54%) |
Feb 13, 2020 | 498.39 | 498.39 | 480.42 | 489.88 | 21,331 | +4.73(+0.97%) |
Feb 12, 2020 | 493.66 | 498.39 | 485.15 | 485.15 | 17,130 | -17.02(-3.39%) |
Feb 11, 2020 | 482.31 | 505.95 | 482.31 | 502.17 | 26,871 | +4.73(+0.95%) |
Feb 10, 2020 | 526.76 | 526.76 | 496.50 | 497.44 | 14,234 | -18.91(-3.66%) |
Feb 07, 2020 | 511.63 | 520.41 | 504.06 | 516.36 | 26,884 | +13.24(+2.63%) |
Feb 06, 2020 | 509.74 | 517.30 | 503.12 | 503.12 | 21,562 | -13.24(-2.56%) |
Feb 05, 2020 | 502.17 | 528.65 | 500.28 | 516.36 | 27,600 | -9.46(-1.80%) |
Feb 04, 2020 | 540.00 | 545.67 | 522.98 | 525.81 | 32,294 | -45.39(-7.95%) |
Feb 03, 2020 | 592.01 | 597.69 | 566.48 | 571.21 | 24,619 | -23.64(-3.97%) |
Jan 31, 2020 | 557.97 | 599.58 | 557.97 | 594.85 | 37,149 | +46.34(+8.45%) |
Jan 30, 2020 | 567.42 | 574.05 | 547.57 | 548.51 | 24,256 | -17.02(-3.01%) |
Jan 29, 2020 | 554.18 | 570.26 | 552.29 | 565.53 | 16,537 | -1.89(-0.33%) |
Jan 28, 2020 | 586.34 | 590.12 | 563.64 | 567.42 | 16,869 | -34.05(-5.66%) |
Jan 27, 2020 | 599.58 | 609.98 | 590.12 | 601.47 | 29,310 | +39.72(+7.07%) |
Jan 24, 2020 | 542.84 | 568.37 | 538.11 | 561.75 | 18,743 | +8.51(+1.54%) |
Jan 23, 2020 | 562.70 | 568.11 | 553.24 | 553.24 | 12,573 | -8.51(-1.52%) |
Jan 22, 2020 | 557.97 | 563.64 | 550.40 | 561.75 | 10,544 | -6.62(-1.16%) |
Jan 21, 2020 | 573.10 | 574.99 | 558.91 | 568.37 | 14,200 | +1.89(+0.33%) |
Jan 17, 2020 | 571.21 | 580.19 | 566.47 | 566.48 | 9,578 | -12.29(-2.12%) |
Jan 16, 2020 | 592.96 | 593.90 | 578.77 | 578.77 | 10,275 | -24.59(-4.08%) |
Jan 15, 2020 | 603.36 | 609.97 | 593.90 | 603.36 | 6,375 | -1.89(-0.31%) |
Jan 14, 2020 | 595.80 | 608.09 | 592.96 | 605.25 | 13,303 | +10.40(+1.75%) |
Jan 13, 2020 | 610.93 | 611.87 | 594.85 | 594.85 | 11,499 | -24.24(-3.92%) |
Jan 10, 2020 | 608.09 | 623.22 | 605.73 | 619.09 | 9,137 | +4.38(+0.71%) |
Jan 09, 2020 | 619.44 | 628.90 | 613.76 | 614.71 | 8,936 | -22.70(-3.56%) |
Jan 08, 2020 | 654.43 | 659.16 | 628.90 | 637.41 | 17,976 | -19.86(-3.02%) |
Jan 07, 2020 | 657.27 | 661.05 | 648.76 | 657.27 | 6,728 | +1.89(+0.29%) |
Jan 06, 2020 | 681.86 | 685.64 | 655.38 | 655.38 | 8,967 | -5.67(-0.86%) |
Jan 03, 2020 | 669.56 | 669.56 | 648.76 | 661.05 | 10,307 | +20.81(+3.25%) |
Jan 02, 2020 | 661.05 | 662.94 | 640.24 | 640.24 | 13,651 | -35.94(-5.31%) |
Dec 31, 2019 | 692.26 | 694.15 | 676.18 | 676.18 | 6,982 | -6.62(-0.97%) |
Dec 30, 2019 | 674.29 | 699.82 | 672.40 | 682.80 | 15,467 | +10.40(+1.55%) |
Dec 27, 2019 | 663.89 | 678.07 | 662.94 | 672.40 | 5,869 | +0.00(+0.00%) |
Dec 26, 2019 | 682.80 | 683.75 | 672.40 | 672.40 | 5,956 | -15.13(-2.20%) |
Dec 24, 2019 | 685.64 | 691.31 | 684.69 | 687.53 | 1,934 | +0.95(+0.14%) |
Dec 23, 2019 | 689.42 | 689.42 | 681.86 | 686.58 | 4,126 | -8.17(-1.18%) |
Dec 20, 2019 | 696.64 | 699.47 | 690.05 | 694.75 | 6,600 | -11.31(-1.60%) |
Dec 19, 2019 | 721.15 | 721.15 | 705.12 | 706.06 | 4,272 | -15.08(-2.09%) |
Dec 18, 2019 | 717.38 | 721.15 | 712.66 | 721.15 | 3,127 | +1.88(+0.26%) |
Dec 17, 2019 | 712.66 | 723.97 | 712.66 | 719.26 | 3,995 | +2.83(+0.39%) |
Dec 16, 2019 | 718.32 | 720.20 | 707.95 | 716.43 | 4,735 | -17.91(-2.44%) |
Dec 13, 2019 | 750.37 | 756.85 | 729.97 | 734.34 | 10,253 | -16.02(-2.14%) |
Dec 12, 2019 | 779.59 | 786.19 | 745.66 | 750.37 | 10,416 | -23.57(-3.05%) |
Dec 11, 2019 | 784.30 | 788.65 | 772.05 | 773.94 | 5,928 | -16.97(-2.15%) |
Dec 10, 2019 | 789.02 | 795.62 | 778.65 | 790.90 | 5,911 | -0.94(-0.12%) |
Dec 09, 2019 | 787.13 | 791.85 | 775.82 | 791.85 | 6,304 | +12.25(+1.57%) |
Dec 06, 2019 | 790.90 | 790.90 | 777.71 | 779.59 | 10,719 | -25.45(-3.16%) |
Dec 05, 2019 | 805.04 | 816.36 | 804.10 | 805.04 | 9,041 | -9.43(-1.16%) |
Dec 04, 2019 | 807.87 | 818.24 | 806.93 | 814.47 | 9,401 | -10.37(-1.26%) |
Dec 03, 2019 | 844.64 | 851.24 | 822.96 | 824.84 | 21,901 | +21.68(+2.70%) |
Dec 02, 2019 | 769.22 | 813.53 | 769.22 | 803.16 | 16,360 | +32.05(+4.16%) |
Nov 29, 2019 | 771.11 | 773.94 | 765.88 | 771.11 | 2,821 | +6.60(+0.86%) |
Nov 27, 2019 | 768.28 | 775.82 | 763.57 | 764.51 | 5,045 | -11.31(-1.46%) |
Nov 26, 2019 | 775.82 | 779.59 | 770.25 | 775.82 | 7,261 | -2.83(-0.36%) |
Nov 25, 2019 | 800.33 | 800.33 | 777.71 | 778.65 | 8,817 | -33.94(-4.18%) |
Nov 22, 2019 | 801.27 | 822.54 | 799.29 | 812.59 | 6,928 | +2.83(+0.35%) |
Nov 21, 2019 | 800.33 | 814.47 | 799.39 | 809.76 | 8,506 | +12.25(+1.54%) |
Nov 20, 2019 | 789.02 | 815.41 | 782.42 | 797.50 | 11,091 | +16.03(+2.05%) |
Nov 19, 2019 | 778.65 | 790.90 | 776.39 | 781.48 | 8,436 | -6.60(-0.84%) |
Nov 18, 2019 | 794.67 | 805.04 | 783.55 | 788.08 | 6,233 | -7.54(-0.95%) |
Nov 15, 2019 | 797.50 | 805.04 | 794.67 | 795.62 | 8,516 | -18.85(-2.31%) |
Nov 14, 2019 | 821.07 | 826.73 | 812.04 | 814.47 | 10,330 | +3.77(+0.47%) |
Nov 13, 2019 | 822.96 | 826.08 | 808.82 | 810.70 | 8,433 | -5.66(-0.69%) |
Nov 12, 2019 | 820.13 | 826.73 | 807.31 | 816.36 | 9,624 | -6.60(-0.80%) |
Nov 11, 2019 | 839.92 | 842.75 | 821.07 | 822.96 | 7,429 | -1.88(-0.23%) |
Nov 08, 2019 | 847.46 | 855.81 | 824.84 | 824.84 | 9,352 | -15.08(-1.80%) |
Nov 07, 2019 | 842.75 | 845.58 | 824.84 | 839.92 | 14,087 | -19.80(-2.30%) |
Nov 06, 2019 | 860.66 | 872.82 | 855.01 | 859.72 | 31,653 | +0.94(+0.11%) |
Nov 05, 2019 | 848.41 | 866.84 | 848.41 | 858.78 | 17,909 | +3.77(+0.44%) |
Nov 04, 2019 | 849.35 | 859.72 | 846.52 | 855.01 | 6,523 | -15.08(-1.73%) |
Nov 01, 2019 | 895.54 | 895.54 | 869.43 | 870.09 | 10,191 | -31.11(-3.45%) |
Oct 31, 2019 | 897.43 | 917.22 | 891.77 | 901.20 | 13,975 | +2.83(+0.31%) |
Oct 30, 2019 | 908.74 | 924.76 | 895.66 | 898.37 | 10,358 | -16.97(-1.85%) |
Oct 29, 2019 | 893.66 | 916.28 | 888.47 | 915.34 | 9,649 | +22.62(+2.53%) |
Oct 28, 2019 | 904.97 | 904.97 | 889.88 | 892.71 | 10,167 | -34.88(-3.76%) |
Oct 25, 2019 | 961.53 | 961.53 | 923.60 | 927.59 | 14,149 | -32.99(-3.43%) |
Oct 24, 2019 | 974.73 | 983.78 | 958.26 | 960.59 | 14,183 | -44.30(-4.41%) |
Oct 23, 2019 | 1017 | 1022 | 1003 | 1005 | 13,446 | -0.94(-0.09%) |
Oct 22, 2019 | 961.53 | 1009 | 951.16 | 1006 | 14,534 | +38.65(+4.00%) |
Oct 21, 2019 | 977.55 | 992.64 | 966.24 | 967.18 | 8,966 | -31.11(-3.12%) |
Oct 18, 2019 | 978.50 | 1018 | 971.90 | 998.29 | 18,738 | +25.45(+2.62%) |
Oct 17, 2019 | 952.10 | 986.04 | 947.91 | 972.84 | 10,178 | +7.54(+0.78%) |
Oct 16, 2019 | 961.53 | 974.73 | 959.64 | 965.30 | 10,878 | +19.80(+2.09%) |
Oct 15, 2019 | 965.30 | 967.18 | 938.43 | 945.50 | 11,253 | -32.05(-3.28%) |
Oct 14, 2019 | 980.38 | 980.38 | 965.30 | 977.55 | 11,389 | +2.83(+0.29%) |
Oct 11, 2019 | 980.38 | 985.10 | 949.27 | 974.73 | 39,536 | -43.36(-4.26%) |
Oct 10, 2019 | 1039 | 1042 | 1006 | 1018 | 23,795 | -22.62(-2.17%) |
Oct 09, 2019 | 1054 | 1058 | 1027 | 1041 | 12,731 | -46.19(-4.25%) |
Oct 08, 2019 | 1052 | 1087 | 1042 | 1087 | 23,360 | +54.67(+5.30%) |
Oct 07, 2019 | 1030 | 1032 | 1006 | 1032 | 15,976 | +16.03(+1.58%) |
Oct 04, 2019 | 1050 | 1050 | 1013 | 1016 | 19,155 | -53.74(-5.02%) |
Oct 03, 2019 | 1115 | 1154 | 1069 | 1070 | 37,057 | -40.53(-3.65%) |
Oct 02, 2019 | 1071 | 1133 | 1071 | 1110 | 28,314 | +61.27(+5.84%) |
Oct 01, 2019 | 1009 | 1052 | 987.92 | 1049 | 17,346 | +26.40(+2.58%) |
Sep 30, 2019 | 1044 | 1046 | 1015 | 1023 | 11,710 | -33.94(-3.21%) |
Sep 27, 2019 | 1010 | 1078 | 1008 | 1057 | 16,315 | +41.48(+4.09%) |
Sep 26, 2019 | 1018 | 1038 | 1004 | 1015 | 11,522 | -1.89(-0.19%) |
Sep 25, 2019 | 1060 | 1088 | 1009 | 1017 | 16,900 | -37.70(-3.57%) |
Sep 24, 2019 | 1005 | 1068 | 993.25 | 1055 | 18,762 | +30.03(+2.93%) |
Sep 23, 2019 | 1036 | 1040 | 1016 | 1025 | 6,008 | -7.52(-0.73%) |
Sep 20, 2019 | 986.31 | 1042 | 986.31 | 1032 | 9,269 | +33.82(+3.39%) |
Sep 19, 2019 | 996.64 | 1002 | 972.22 | 998.52 | 10,712 | -6.58(-0.65%) |
Sep 18, 2019 | 1008 | 1046 | 1003 | 1005 | 6,816 | +0.00(+0.00%) |
Sep 17, 2019 | 1016 | 1021 | 1004 | 1005 | 5,331 | -11.27(-1.11%) |
Sep 16, 2019 | 1030 | 1035 | 1010 | 1016 | 10,314 | +6.58(+0.65%) |
Sep 13, 2019 | 991.01 | 1012 | 991.01 | 1010 | 9,342 | +21.60(+2.19%) |
Sep 12, 2019 | 985.37 | 998.99 | 961.89 | 988.19 | 15,184 | -16.91(-1.68%) |
Sep 11, 2019 | 1024 | 1032 | 1002 | 1005 | 22,490 | -30.06(-2.90%) |
Sep 10, 2019 | 1037 | 1070 | 1035 | 1035 | 12,619 | +15.97(+1.57%) |
Sep 09, 2019 | 986.31 | 1035 | 981.61 | 1019 | 8,308 | +21.61(+2.17%) |
Sep 06, 2019 | 991.95 | 1004 | 986.55 | 997.58 | 4,821 | +4.70(+0.47%) |
Sep 05, 2019 | 1019 | 1020 | 981.61 | 992.88 | 19,583 | -67.63(-6.38%) |
Sep 04, 2019 | 1080 | 1084 | 1059 | 1061 | 14,243 | -55.42(-4.97%) |