Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 821.43 | 825.60 | 812.74 | 813.92 | 271,300 | -2.83(-0.35%) |
Nov 27, 2019 | 817.13 | 821.98 | 810.73 | 816.75 | 348,300 | +0.91(+0.11%) |
Nov 26, 2019 | 799.05 | 816.43 | 799.00 | 815.84 | 677,390 | +29.33(+3.73%) |
Nov 25, 2019 | 774.81 | 787.72 | 774.81 | 786.51 | 341,964 | +13.90(+1.80%) |
Nov 22, 2019 | 773.12 | 777.86 | 770.39 | 772.61 | 220,600 | -0.85(-0.11%) |
Nov 21, 2019 | 776.84 | 781.72 | 770.26 | 773.46 | 308,767 | -2.48(-0.32%) |
Nov 20, 2019 | 767.13 | 778.65 | 767.13 | 775.94 | 347,696 | +9.16(+1.19%) |
Nov 19, 2019 | 771.05 | 775.16 | 763.93 | 766.78 | 348,528 | -4.53(-0.59%) |
Nov 18, 2019 | 756.50 | 774.87 | 755.29 | 771.31 | 401,073 | +16.65(+2.21%) |
Nov 15, 2019 | 749.30 | 754.85 | 746.73 | 754.66 | 340,200 | +5.46(+0.73%) |
Nov 14, 2019 | 755.00 | 755.84 | 743.61 | 749.20 | 427,675 | -4.10(-0.54%) |
Nov 13, 2019 | 754.12 | 757.51 | 747.21 | 753.30 | 464,297 | -3.97(-0.52%) |
Nov 12, 2019 | 757.99 | 764.79 | 755.06 | 757.27 | 668,048 | +13.90(+1.87%) |
Nov 11, 2019 | 728.69 | 745.87 | 728.00 | 743.37 | 585,607 | +11.75(+1.61%) |
Nov 08, 2019 | 736.00 | 744.65 | 730.50 | 731.62 | 534,800 | -5.72(-0.78%) |
Nov 07, 2019 | 745.00 | 746.58 | 734.11 | 737.34 | 479,825 | -6.97(-0.94%) |
Nov 06, 2019 | 742.33 | 750.74 | 740.79 | 744.31 | 383,592 | +3.55(+0.48%) |
Nov 05, 2019 | 750.00 | 751.61 | 733.52 | 740.76 | 830,931 | -11.01(-1.46%) |
Nov 04, 2019 | 768.00 | 771.16 | 747.51 | 751.77 | 755,572 | -16.86(-2.19%) |
Nov 01, 2019 | 778.26 | 781.91 | 767.62 | 768.63 | 394,600 | -9.53(-1.22%) |
Oct 31, 2019 | 779.17 | 782.60 | 773.42 | 778.16 | 293,810 | +2.64(+0.34%) |
Oct 30, 2019 | 763.86 | 775.72 | 758.88 | 775.52 | 474,327 | +11.70(+1.53%) |
Oct 29, 2019 | 784.85 | 784.85 | 761.02 | 763.82 | 502,418 | -18.79(-2.40%) |
Oct 28, 2019 | 790.75 | 792.64 | 767.23 | 782.61 | 930,979 | -5.26(-0.67%) |
Oct 25, 2019 | 796.80 | 800.12 | 785.58 | 787.87 | 497,900 | -10.47(-1.31%) |
Oct 24, 2019 | 792.00 | 809.77 | 788.31 | 798.34 | 773,147 | +10.15(+1.29%) |
Oct 23, 2019 | 814.42 | 814.42 | 782.40 | 788.19 | 1,787,652 | -42.88(-5.16%) |
Oct 22, 2019 | 856.75 | 856.75 | 823.15 | 831.07 | 1,292,115 | -20.47(-2.40%) |
Oct 21, 2019 | 847.64 | 852.00 | 842.11 | 851.54 | 530,118 | +10.06(+1.20%) |
Oct 18, 2019 | 828.21 | 849.60 | 827.08 | 841.48 | 822,600 | +12.41(+1.50%) |
Oct 17, 2019 | 830.00 | 834.74 | 824.53 | 829.07 | 338,463 | +5.82(+0.71%) |
Oct 16, 2019 | 827.00 | 827.63 | 815.61 | 823.25 | 307,533 | -3.49(-0.42%) |
Oct 15, 2019 | 830.35 | 836.91 | 823.05 | 826.74 | 293,591 | -1.39(-0.17%) |
Oct 14, 2019 | 830.00 | 830.00 | 821.99 | 828.13 | 295,064 | -2.22(-0.27%) |
Oct 11, 2019 | 832.29 | 845.00 | 828.62 | 830.35 | 450,300 | +2.60(+0.31%) |
Oct 10, 2019 | 829.97 | 831.70 | 816.73 | 827.75 | 404,016 | +0.46(+0.06%) |
Oct 09, 2019 | 815.01 | 829.80 | 810.77 | 827.29 | 444,146 | +21.41(+2.66%) |
Oct 08, 2019 | 806.90 | 813.36 | 800.15 | 805.88 | 385,065 | -8.28(-1.02%) |
Oct 07, 2019 | 822.11 | 822.44 | 806.70 | 814.16 | 323,619 | -9.77(-1.19%) |
Oct 04, 2019 | 819.00 | 825.10 | 817.01 | 823.93 | 285,800 | +8.64(+1.06%) |
Oct 03, 2019 | 809.00 | 821.02 | 805.14 | 815.29 | 523,201 | +5.31(+0.66%) |
Oct 02, 2019 | 826.68 | 826.68 | 805.49 | 809.98 | 640,353 | -18.86(-2.28%) |
Oct 01, 2019 | 845.08 | 847.95 | 828.15 | 828.84 | 504,490 | -11.63(-1.38%) |
Sep 30, 2019 | 822.79 | 843.90 | 822.00 | 840.47 | 467,682 | +21.64(+2.64%) |
Sep 27, 2019 | 819.84 | 825.00 | 808.62 | 818.83 | 449,500 | +1.26(+0.15%) |
Sep 26, 2019 | 820.56 | 822.75 | 808.36 | 817.57 | 328,421 | -1.65(-0.20%) |
Sep 25, 2019 | 824.00 | 829.24 | 802.40 | 819.22 | 443,000 | -5.27(-0.64%) |
Sep 24, 2019 | 846.25 | 851.80 | 821.48 | 824.49 | 529,681 | -18.80(-2.23%) |
Sep 23, 2019 | 834.65 | 849.79 | 831.97 | 843.29 | 603,928 | +8.63(+1.03%) |
Sep 20, 2019 | 835.53 | 840.82 | 831.03 | 834.66 | 566,400 | +2.57(+0.31%) |
Sep 19, 2019 | 834.95 | 838.40 | 825.88 | 832.09 | 287,550 | -2.88(-0.34%) |
Sep 18, 2019 | 825.00 | 840.23 | 822.11 | 834.97 | 609,810 | +9.22(+1.12%) |
Sep 17, 2019 | 802.89 | 831.75 | 802.89 | 825.75 | 643,594 | +25.88(+3.24%) |
Sep 16, 2019 | 783.00 | 802.76 | 783.00 | 799.87 | 683,377 | +12.01(+1.52%) |
Sep 13, 2019 | 805.70 | 805.70 | 780.84 | 787.86 | 466,100 | -17.59(-2.18%) |
Sep 12, 2019 | 802.80 | 810.29 | 801.51 | 805.45 | 370,975 | +6.24(+0.78%) |
Sep 11, 2019 | 793.00 | 802.64 | 785.36 | 799.21 | 618,424 | +11.23(+1.43%) |
Sep 10, 2019 | 839.31 | 839.31 | 779.78 | 787.98 | 1,176,629 | -51.67(-6.15%) |
Sep 09, 2019 | 847.37 | 857.90 | 839.08 | 839.65 | 583,098 | +3.33(+0.40%) |
Sep 06, 2019 | 837.89 | 842.14 | 833.36 | 836.32 | 275,000 | -1.79(-0.21%) |
Sep 05, 2019 | 842.00 | 843.83 | 831.83 | 838.11 | 328,969 | -0.17(-0.02%) |
Sep 04, 2019 | 832.00 | 840.32 | 828.00 | 838.28 | 327,618 | +10.41(+1.26%) |
Sep 03, 2019 | 833.00 | 836.10 | 823.43 | 827.87 | 391,777 | -10.55(-1.26%) |
Aug 30, 2019 | 847.36 | 848.84 | 833.78 | 838.42 | 289,400 | -5.22(-0.62%) |
Aug 29, 2019 | 845.00 | 847.95 | 836.80 | 843.64 | 248,991 | +4.30(+0.51%) |
Aug 28, 2019 | 839.89 | 841.00 | 833.00 | 839.34 | 235,888 | -2.77(-0.33%) |
Aug 27, 2019 | 833.68 | 847.49 | 833.18 | 842.11 | 492,743 | +15.31(+1.85%) |
Aug 26, 2019 | 812.77 | 827.43 | 812.77 | 826.80 | 391,627 | +21.36(+2.65%) |
Aug 23, 2019 | 815.12 | 824.18 | 802.21 | 805.44 | 421,800 | -13.71(-1.67%) |
Aug 22, 2019 | 830.00 | 831.59 | 817.70 | 819.15 | 275,331 | -8.36(-1.01%) |
Aug 21, 2019 | 822.35 | 828.79 | 820.27 | 827.51 | 251,899 | +7.37(+0.90%) |
Aug 20, 2019 | 823.00 | 823.63 | 816.89 | 820.14 | 201,627 | -0.17(-0.02%) |
Aug 19, 2019 | 824.44 | 825.00 | 813.02 | 820.31 | 317,747 | +3.11(+0.38%) |
Aug 16, 2019 | 813.10 | 818.65 | 805.35 | 817.20 | 331,000 | +7.31(+0.90%) |
Aug 15, 2019 | 800.00 | 811.28 | 797.00 | 809.89 | 466,417 | +13.32(+1.67%) |
Aug 14, 2019 | 807.81 | 811.89 | 794.33 | 796.57 | 438,487 | -20.39(-2.50%) |
Aug 13, 2019 | 807.80 | 821.28 | 806.81 | 816.96 | 358,076 | +4.14(+0.51%) |
Aug 12, 2019 | 817.71 | 822.27 | 806.32 | 812.82 | 318,338 | -5.08(-0.62%) |
Aug 09, 2019 | 812.82 | 822.88 | 806.00 | 817.90 | 472,800 | +3.85(+0.47%) |
Aug 08, 2019 | 799.97 | 814.05 | 799.71 | 814.05 | 578,350 | +19.00(+2.39%) |
Aug 07, 2019 | 784.63 | 796.40 | 780.11 | 795.05 | 328,316 | +4.44(+0.56%) |
Aug 06, 2019 | 785.92 | 793.95 | 775.00 | 790.61 | 482,871 | +10.40(+1.33%) |
Aug 05, 2019 | 784.24 | 786.10 | 770.53 | 780.21 | 557,853 | -12.00(-1.51%) |
Aug 02, 2019 | 796.34 | 801.12 | 777.50 | 792.21 | 402,400 | +1.78(+0.23%) |
Aug 01, 2019 | 794.73 | 802.63 | 784.84 | 790.43 | 511,027 | -5.10(-0.64%) |
Jul 31, 2019 | 804.85 | 805.00 | 786.65 | 795.53 | 534,904 | -9.72(-1.21%) |
Jul 30, 2019 | 803.20 | 807.94 | 801.51 | 805.25 | 446,345 | -3.78(-0.47%) |
Jul 29, 2019 | 791.06 | 811.95 | 785.01 | 809.03 | 971,708 | +29.17(+3.74%) |
Jul 26, 2019 | 782.85 | 785.50 | 775.63 | 779.86 | 521,600 | +2.33(+0.30%) |
Jul 25, 2019 | 778.77 | 781.86 | 770.00 | 777.53 | 587,376 | -0.43(-0.06%) |
Jul 24, 2019 | 760.50 | 789.50 | 753.77 | 777.96 | 1,573,042 | +38.36(+5.19%) |
Jul 23, 2019 | 746.00 | 747.18 | 728.06 | 739.60 | 929,233 | -2.91(-0.39%) |
Jul 22, 2019 | 746.51 | 752.09 | 738.03 | 742.51 | 452,067 | -4.01(-0.54%) |
Jul 19, 2019 | 764.10 | 765.36 | 743.53 | 746.52 | 540,100 | -17.52(-2.29%) |
Jul 18, 2019 | 753.24 | 765.99 | 750.84 | 764.04 | 484,196 | +11.48(+1.53%) |
Jul 17, 2019 | 760.37 | 762.05 | 751.68 | 752.56 | 291,857 | -9.29(-1.22%) |
Jul 16, 2019 | 758.70 | 765.04 | 757.76 | 761.85 | 405,907 | +1.98(+0.26%) |
Jul 15, 2019 | 754.00 | 760.59 | 747.01 | 759.87 | 464,066 | +9.02(+1.20%) |
Jul 12, 2019 | 744.10 | 753.48 | 741.50 | 750.85 | 576,700 | +10.79(+1.46%) |
Jul 11, 2019 | 744.50 | 746.44 | 736.31 | 740.06 | 239,465 | -2.95(-0.40%) |
Jul 10, 2019 | 745.51 | 751.98 | 737.46 | 743.01 | 296,986 | -2.48(-0.33%) |
Jul 09, 2019 | 748.81 | 754.54 | 742.16 | 745.49 | 315,594 | -3.31(-0.44%) |
Jul 08, 2019 | 737.63 | 752.79 | 735.76 | 748.80 | 534,020 | +9.26(+1.25%) |
Jul 05, 2019 | 729.95 | 739.81 | 728.33 | 739.54 | 328,600 | +8.56(+1.17%) |
Jul 03, 2019 | 722.03 | 734.25 | 721.37 | 730.98 | 227,700 | +7.90(+1.09%) |
Jul 02, 2019 | 726.15 | 729.67 | 717.24 | 723.08 | 303,675 | -2.31(-0.32%) |
Jul 01, 2019 | 738.43 | 740.53 | 723.55 | 725.39 | 392,193 | -7.49(-1.02%) |
Jun 28, 2019 | 723.17 | 732.88 | 720.57 | 732.88 | 487,300 | +8.76(+1.21%) |
Jun 27, 2019 | 730.30 | 730.30 | 720.70 | 724.12 | 409,001 | -3.37(-0.46%) |
Jun 26, 2019 | 735.10 | 737.83 | 723.53 | 727.49 | 288,194 | -5.73(-0.78%) |
Jun 25, 2019 | 733.94 | 739.96 | 727.74 | 733.22 | 460,987 | +9.09(+1.26%) |
Jun 24, 2019 | 726.77 | 731.00 | 720.32 | 724.13 | 378,549 | -2.72(-0.37%) |
Jun 21, 2019 | 739.66 | 739.66 | 726.85 | 726.85 | 363,100 | -11.95(-1.62%) |
Jun 20, 2019 | 742.00 | 742.64 | 732.73 | 738.80 | 366,641 | +2.45(+0.33%) |
Jun 19, 2019 | 732.19 | 737.16 | 723.06 | 736.35 | 313,845 | +3.81(+0.52%) |
Jun 18, 2019 | 733.75 | 740.00 | 724.30 | 732.54 | 384,305 | +0.89(+0.12%) |
Jun 17, 2019 | 743.00 | 749.23 | 730.01 | 731.65 | 358,349 | -8.94(-1.21%) |
Jun 14, 2019 | 733.88 | 742.27 | 730.61 | 740.59 | 380,900 | +8.30(+1.13%) |
Jun 13, 2019 | 741.84 | 749.24 | 728.66 | 732.29 | 417,833 | -5.45(-0.74%) |
Jun 12, 2019 | 734.81 | 743.43 | 732.22 | 737.74 | 450,929 | +8.50(+1.17%) |
Jun 11, 2019 | 720.51 | 730.41 | 718.01 | 729.24 | 476,791 | +8.72(+1.21%) |
Jun 10, 2019 | 716.70 | 730.00 | 714.85 | 720.52 | 541,020 | +10.65(+1.50%) |
Jun 07, 2019 | 698.00 | 714.42 | 697.85 | 709.87 | 595,900 | +17.69(+2.56%) |
Jun 06, 2019 | 683.15 | 694.00 | 677.43 | 692.18 | 591,950 | +12.70(+1.87%) |
Jun 05, 2019 | 663.50 | 679.48 | 663.32 | 679.48 | 678,467 | +17.30(+2.61%) |
Jun 04, 2019 | 649.07 | 665.39 | 647.95 | 662.18 | 842,362 | +20.52(+3.20%) |
Jun 03, 2019 | 657.63 | 667.91 | 636.73 | 641.66 | 624,615 | -18.31(-2.77%) |
May 31, 2019 | 662.95 | 669.00 | 657.71 | 659.97 | 634,500 | -18.03(-2.66%) |
May 30, 2019 | 667.98 | 678.84 | 665.01 | 678.00 | 338,366 | +10.03(+1.50%) |
May 29, 2019 | 676.40 | 676.40 | 660.03 | 667.97 | 563,061 | -12.10(-1.78%) |
May 28, 2019 | 662.90 | 681.64 | 662.38 | 680.07 | 631,386 | +17.51(+2.64%) |
May 24, 2019 | 670.00 | 671.97 | 658.73 | 662.56 | 599,700 | -4.56(-0.68%) |
May 23, 2019 | 682.00 | 687.00 | 656.14 | 667.12 | 1,465,683 | -38.92(-5.51%) |
May 22, 2019 | 715.00 | 718.26 | 704.62 | 706.04 | 677,351 | -8.96(-1.25%) |
May 21, 2019 | 721.56 | 723.00 | 714.99 | 715.00 | 441,482 | -3.00(-0.42%) |
May 20, 2019 | 717.00 | 727.00 | 715.02 | 718.00 | 473,725 | +2.09(+0.29%) |
May 17, 2019 | 705.00 | 718.96 | 705.00 | 715.91 | 538,500 | +6.98(+0.98%) |
May 16, 2019 | 708.07 | 719.14 | 705.12 | 708.93 | 422,443 | +3.04(+0.43%) |
May 15, 2019 | 700.01 | 710.67 | 698.52 | 705.89 | 307,764 | +2.71(+0.39%) |
May 14, 2019 | 690.51 | 708.85 | 687.00 | 703.18 | 476,514 | +15.91(+2.31%) |
May 13, 2019 | 697.26 | 698.62 | 680.69 | 687.27 | 470,078 | -18.17(-2.58%) |
May 10, 2019 | 702.80 | 708.65 | 693.49 | 705.44 | 520,800 | +0.31(+0.04%) |
May 09, 2019 | 706.00 | 708.26 | 697.40 | 705.13 | 322,240 | -4.44(-0.63%) |
May 08, 2019 | 706.38 | 713.86 | 701.55 | 709.57 | 475,314 | +3.05(+0.43%) |
May 07, 2019 | 716.63 | 721.42 | 702.10 | 706.52 | 463,029 | -10.15(-1.42%) |
May 06, 2019 | 703.23 | 720.00 | 702.90 | 716.67 | 517,680 | +7.15(+1.01%) |
May 03, 2019 | 707.57 | 710.93 | 703.42 | 709.52 | 436,300 | +1.65(+0.23%) |
May 02, 2019 | 687.40 | 708.86 | 686.15 | 707.87 | 623,451 | +19.31(+2.80%) |
May 01, 2019 | 688.86 | 697.33 | 685.40 | 688.56 | 410,520 | +0.52(+0.08%) |
Apr 30, 2019 | 677.91 | 689.36 | 670.00 | 688.04 | 591,622 | +10.14(+1.50%) |
Apr 29, 2019 | 680.35 | 680.50 | 669.12 | 677.90 | 634,919 | +1.11(+0.16%) |
Apr 26, 2019 | 682.00 | 689.31 | 674.58 | 676.79 | 766,200 | -1.28(-0.19%) |
Apr 25, 2019 | 711.01 | 713.55 | 658.50 | 678.07 | 2,333,338 | -31.68(-4.46%) |
Apr 24, 2019 | 705.96 | 714.29 | 698.79 | 709.75 | 1,180,269 | +7.29(+1.04%) |
Apr 23, 2019 | 701.90 | 704.64 | 696.00 | 702.46 | 526,165 | +0.79(+0.11%) |
Apr 22, 2019 | 699.00 | 702.84 | 692.00 | 701.67 | 463,354 | +1.67(+0.24%) |
Apr 18, 2019 | 695.00 | 700.00 | 687.00 | 700.00 | 644,200 | +11.79(+1.71%) |
Apr 17, 2019 | 699.41 | 699.94 | 686.50 | 688.21 | 865,847 | -18.27(-2.59%) |
Apr 16, 2019 | 716.65 | 716.65 | 704.76 | 706.48 | 444,423 | -5.79(-0.81%) |
Apr 15, 2019 | 712.19 | 714.49 | 708.35 | 712.27 | 271,872 | -0.17(-0.02%) |
Apr 12, 2019 | 707.50 | 715.25 | 707.50 | 712.44 | 417,200 | +4.91(+0.69%) |
Apr 11, 2019 | 711.84 | 713.02 | 705.18 | 707.53 | 781,707 | -11.32(-1.57%) |
Apr 10, 2019 | 711.00 | 719.44 | 711.00 | 718.85 | 460,411 | +8.18(+1.15%) |
Apr 09, 2019 | 713.08 | 721.21 | 709.89 | 710.67 | 507,398 | -4.01(-0.56%) |
Apr 08, 2019 | 708.00 | 716.49 | 707.85 | 714.68 | 557,634 | +6.31(+0.89%) |
Apr 05, 2019 | 703.45 | 709.68 | 701.08 | 708.37 | 791,000 | +4.99(+0.71%) |
Apr 04, 2019 | 704.99 | 708.86 | 695.37 | 703.38 | 540,948 | -2.26(-0.32%) |
Apr 03, 2019 | 704.59 | 707.66 | 701.32 | 705.64 | 420,190 | +0.84(+0.12%) |
Apr 02, 2019 | 703.00 | 707.76 | 698.03 | 704.80 | 565,153 | -0.94(-0.13%) |
Apr 01, 2019 | 712.15 | 715.62 | 696.96 | 705.74 | 697,499 | -4.57(-0.64%) |
Mar 29, 2019 | 704.82 | 711.49 | 701.20 | 710.31 | 756,200 | +7.80(+1.11%) |
Mar 28, 2019 | 697.32 | 703.16 | 694.01 | 702.51 | 488,019 | +4.64(+0.66%) |
Mar 27, 2019 | 689.95 | 701.99 | 689.95 | 697.87 | 693,631 | +9.05(+1.31%) |
Mar 26, 2019 | 679.99 | 692.75 | 678.58 | 688.82 | 719,107 | +10.82(+1.60%) |
Mar 25, 2019 | 669.99 | 679.00 | 657.56 | 678.00 | 682,306 | +6.54(+0.97%) |
Mar 22, 2019 | 675.40 | 679.24 | 666.85 | 671.46 | 609,500 | +1.01(+0.15%) |
Mar 21, 2019 | 668.09 | 680.00 | 667.81 | 670.45 | 606,046 | +4.66(+0.70%) |
Mar 20, 2019 | 664.66 | 670.81 | 661.93 | 665.79 | 338,898 | -0.07(-0.01%) |
Mar 19, 2019 | 657.00 | 671.99 | 653.03 | 665.86 | 869,805 | +10.06(+1.53%) |
Mar 18, 2019 | 643.36 | 656.59 | 641.06 | 655.80 | 836,939 | +16.80(+2.63%) |
Mar 15, 2019 | 643.57 | 646.54 | 637.47 | 639.00 | 593,600 | -3.39(-0.53%) |
Mar 14, 2019 | 637.07 | 642.93 | 635.40 | 642.39 | 434,102 | +5.32(+0.84%) |
Mar 13, 2019 | 633.50 | 641.64 | 633.01 | 637.07 | 462,333 | +6.08(+0.96%) |
Mar 12, 2019 | 618.34 | 635.60 | 618.34 | 630.99 | 816,903 | +14.11(+2.29%) |
Mar 11, 2019 | 615.82 | 618.51 | 613.24 | 616.88 | 570,803 | +0.44(+0.07%) |
Mar 08, 2019 | 607.91 | 616.81 | 604.64 | 616.44 | 600,100 | +6.91(+1.13%) |
Mar 07, 2019 | 614.42 | 614.87 | 607.13 | 609.53 | 434,719 | -3.88(-0.63%) |
Mar 06, 2019 | 616.01 | 619.21 | 611.08 | 613.41 | 272,775 | -2.60(-0.42%) |
Mar 05, 2019 | 618.48 | 622.00 | 613.48 | 616.01 | 339,891 | -2.84(-0.46%) |
Mar 04, 2019 | 612.40 | 622.49 | 612.23 | 618.85 | 727,523 | +7.22(+1.18%) |
Mar 01, 2019 | 610.10 | 613.70 | 604.79 | 611.63 | 502,000 | +4.10(+0.67%) |
Feb 28, 2019 | 599.59 | 609.60 | 598.25 | 607.53 | 660,812 | +8.25(+1.38%) |
Feb 27, 2019 | 597.40 | 602.00 | 595.43 | 599.28 | 373,669 | -0.22(-0.04%) |
Feb 26, 2019 | 595.00 | 601.75 | 594.66 | 599.50 | 414,378 | +2.84(+0.48%) |
Feb 25, 2019 | 601.00 | 604.37 | 594.15 | 596.66 | 478,607 | -3.56(-0.59%) |
Feb 22, 2019 | 600.59 | 602.20 | 595.76 | 600.22 | 280,300 | -0.97(-0.16%) |
Feb 21, 2019 | 597.73 | 606.63 | 592.73 | 601.19 | 467,184 | +3.45(+0.58%) |
Feb 20, 2019 | 598.41 | 600.52 | 594.21 | 597.74 | 387,014 | -1.72(-0.29%) |
Feb 19, 2019 | 606.14 | 609.24 | 599.02 | 599.46 | 487,809 | -6.43(-1.06%) |
Feb 15, 2019 | 606.51 | 609.29 | 601.18 | 605.89 | 585,700 | +1.46(+0.24%) |
Feb 14, 2019 | 597.02 | 606.90 | 593.80 | 604.43 | 489,607 | +4.81(+0.80%) |
Feb 13, 2019 | 593.57 | 603.29 | 593.57 | 599.62 | 506,718 | +5.96(+1.00%) |
Feb 12, 2019 | 608.00 | 612.60 | 592.55 | 593.66 | 939,660 | -9.70(-1.61%) |
Feb 11, 2019 | 584.15 | 608.55 | 584.15 | 603.36 | 1,504,439 | +20.59(+3.53%) |
Feb 08, 2019 | 582.41 | 592.21 | 578.61 | 582.77 | 919,500 | -3.01(-0.51%) |
Feb 07, 2019 | 568.42 | 606.00 | 566.68 | 585.78 | 4,366,422 | +59.72(+11.35%) |
Feb 06, 2019 | 527.28 | 530.72 | 519.09 | 526.06 | 1,233,308 | -0.59(-0.11%) |
Feb 05, 2019 | 531.30 | 531.80 | 523.43 | 526.65 | 387,275 | -1.27(-0.24%) |
Feb 04, 2019 | 528.26 | 536.92 | 525.46 | 527.92 | 549,450 | +0.72(+0.14%) |
Feb 01, 2019 | 529.48 | 530.97 | 522.76 | 527.20 | 643,600 | -2.41(-0.46%) |
Jan 31, 2019 | 532.80 | 534.98 | 527.46 | 529.61 | 348,811 | -3.37(-0.63%) |
Jan 30, 2019 | 534.94 | 538.63 | 527.03 | 532.98 | 397,144 | +2.92(+0.55%) |
Jan 29, 2019 | 533.00 | 534.00 | 519.34 | 530.06 | 559,215 | -1.94(-0.36%) |
Jan 28, 2019 | 540.60 | 542.63 | 531.78 | 532.00 | 578,208 | -11.37(-2.09%) |
Jan 25, 2019 | 539.00 | 543.90 | 535.35 | 543.37 | 675,300 | +9.98(+1.87%) |
Jan 24, 2019 | 521.50 | 536.05 | 518.66 | 533.39 | 783,060 | +12.02(+2.31%) |
Jan 23, 2019 | 523.53 | 532.41 | 519.08 | 521.37 | 1,040,175 | +1.29(+0.25%) |
Jan 22, 2019 | 512.20 | 525.49 | 511.00 | 520.08 | 968,112 | +6.84(+1.33%) |
Jan 18, 2019 | 521.33 | 523.78 | 509.63 | 513.24 | 880,200 | -4.42(-0.85%) |
Jan 17, 2019 | 511.91 | 521.44 | 509.01 | 517.66 | 753,448 | +2.84(+0.55%) |
Jan 16, 2019 | 515.52 | 518.92 | 512.61 | 514.82 | 524,124 | +0.33(+0.06%) |
Jan 15, 2019 | 503.00 | 517.00 | 500.12 | 514.49 | 715,105 | +12.50(+2.49%) |
Jan 14, 2019 | 502.85 | 510.99 | 499.76 | 501.99 | 839,704 | -4.96(-0.98%) |
Jan 11, 2019 | 507.39 | 513.30 | 504.00 | 506.95 | 788,100 | -2.67(-0.52%) |
Jan 10, 2019 | 495.79 | 509.83 | 495.67 | 509.62 | 832,125 | +11.14(+2.23%) |
Jan 09, 2019 | 497.19 | 505.52 | 491.25 | 498.48 | 792,682 | +1.11(+0.22%) |
Jan 08, 2019 | 493.19 | 499.67 | 485.33 | 497.37 | 882,814 | +12.22(+2.52%) |
Jan 07, 2019 | 454.61 | 485.91 | 453.92 | 485.15 | 1,037,777 | +30.15(+6.63%) |
Jan 04, 2019 | 444.01 | 457.34 | 441.28 | 455.00 | 899,500 | +15.55(+3.54%) |
Jan 03, 2019 | 441.93 | 450.00 | 438.08 | 439.45 | 673,183 | -3.91(-0.88%) |
Jan 02, 2019 | 427.83 | 447.46 | 423.98 | 443.36 | 705,947 | +11.57(+2.68%) |
Dec 31, 2018 | 425.39 | 433.49 | 425.39 | 431.79 | 501,800 | +7.60(+1.79%) |
Dec 28, 2018 | 415.08 | 430.00 | 415.08 | 424.19 | 713,700 | +9.64(+2.33%) |
Dec 27, 2018 | 404.42 | 414.57 | 400.21 | 414.55 | 573,744 | +8.83(+2.18%) |
Dec 26, 2018 | 387.04 | 406.16 | 383.66 | 405.72 | 633,291 | +19.88(+5.15%) |
Dec 24, 2018 | 390.00 | 392.56 | 383.20 | 385.84 | 425,200 | -8.58(-2.18%) |
Dec 21, 2018 | 401.50 | 407.10 | 390.70 | 394.42 | 949,500 | -6.35(-1.58%) |
Dec 20, 2018 | 422.41 | 424.63 | 391.67 | 400.77 | 1,361,902 | -26.28(-6.15%) |
Dec 19, 2018 | 441.86 | 447.38 | 424.11 | 427.05 | 942,954 | -16.75(-3.77%) |
Dec 18, 2018 | 447.88 | 450.73 | 438.80 | 443.80 | 654,455 | +0.30(+0.07%) |
Dec 17, 2018 | 457.10 | 459.81 | 442.01 | 443.50 | 820,903 | -14.33(-3.13%) |
Dec 14, 2018 | 467.84 | 472.20 | 455.30 | 457.83 | 696,900 | -14.90(-3.15%) |
Dec 13, 2018 | 473.71 | 475.79 | 466.02 | 472.73 | 319,705 | +1.42(+0.30%) |
Dec 12, 2018 | 472.35 | 475.67 | 464.17 | 471.31 | 403,236 | -1.04(-0.22%) |
Dec 11, 2018 | 477.84 | 479.91 | 467.11 | 472.35 | 370,216 | -2.80(-0.59%) |
Dec 10, 2018 | 469.04 | 477.87 | 462.48 | 475.15 | 645,931 | +7.72(+1.65%) |
Dec 07, 2018 | 470.50 | 479.87 | 462.82 | 467.43 | 709,500 | -2.51(-0.53%) |
Dec 06, 2018 | 467.29 | 470.31 | 453.38 | 469.94 | 645,819 | +1.59(+0.34%) |
Dec 04, 2018 | 474.00 | 483.08 | 464.89 | 468.35 | 553,200 | -7.03(-1.48%) |