Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 675.68 | 709.82 | 643.37 | 708.80 | 56,614 | +27.40(+4.02%) |
Jan 30, 2020 | 689.41 | 692.52 | 674.74 | 681.40 | 16,257 | -14.54(-2.09%) |
Jan 29, 2020 | 698.94 | 707.02 | 694.07 | 695.94 | 20,434 | -3.33(-0.48%) |
Jan 28, 2020 | 695.70 | 706.61 | 690.90 | 699.27 | 18,792 | +9.77(+1.42%) |
Jan 27, 2020 | 695.00 | 701.84 | 688.49 | 689.50 | 12,859 | -15.10(-2.14%) |
Jan 24, 2020 | 708.14 | 708.14 | 693.34 | 704.60 | 9,595 | -7.29(-1.02%) |
Jan 23, 2020 | 714.70 | 717.51 | 694.72 | 711.89 | 19,080 | -7.32(-1.02%) |
Jan 22, 2020 | 744.40 | 748.33 | 718.54 | 719.20 | 18,709 | -14.20(-1.94%) |
Jan 21, 2020 | 742.85 | 742.85 | 730.22 | 733.40 | 12,430 | -10.24(-1.38%) |
Jan 17, 2020 | 746.03 | 746.03 | 740.56 | 743.65 | 5,757 | -1.91(-0.26%) |
Jan 16, 2020 | 750.34 | 750.34 | 736.92 | 745.56 | 10,764 | -0.96(-0.13%) |
Jan 15, 2020 | 749.69 | 760.43 | 746.52 | 746.52 | 12,847 | -3.31(-0.44%) |
Jan 14, 2020 | 754.88 | 755.03 | 745.65 | 749.83 | 17,562 | -5.11(-0.68%) |
Jan 13, 2020 | 756.92 | 756.92 | 742.33 | 754.94 | 26,390 | -4.11(-0.54%) |
Jan 10, 2020 | 761.53 | 762.05 | 744.65 | 759.05 | 17,485 | -3.67(-0.48%) |
Jan 09, 2020 | 771.91 | 786.45 | 755.48 | 762.71 | 21,964 | -5.80(-0.75%) |
Jan 08, 2020 | 755.03 | 773.76 | 750.34 | 768.51 | 36,808 | +13.95(+1.85%) |
Jan 07, 2020 | 751.14 | 754.56 | 747.48 | 754.56 | 14,049 | +4.22(+0.56%) |
Jan 06, 2020 | 749.59 | 759.72 | 745.86 | 750.34 | 31,549 | +0.75(+0.10%) |
Jan 03, 2020 | 750.34 | 752.22 | 733.50 | 749.59 | 22,176 | +22.59(+3.11%) |
Jan 02, 2020 | 736.27 | 737.19 | 726.70 | 727.01 | 8,768 | -5.72(-0.78%) |
Dec 31, 2019 | 749.12 | 749.12 | 730.10 | 732.73 | 8,529 | -6.68(-0.90%) |
Dec 30, 2019 | 746.12 | 747.52 | 728.76 | 739.41 | 14,911 | -6.28(-0.84%) |
Dec 27, 2019 | 738.76 | 754.75 | 723.84 | 745.69 | 22,709 | +9.21(+1.25%) |
Dec 26, 2019 | 738.74 | 745.18 | 711.36 | 736.48 | 21,742 | -0.23(-0.03%) |
Dec 24, 2019 | 736.47 | 747.84 | 726.89 | 736.71 | 10,661 | +1.65(+0.22%) |
Dec 23, 2019 | 713.76 | 736.28 | 713.76 | 735.05 | 35,457 | +16.68(+2.32%) |
Dec 20, 2019 | 689.02 | 722.08 | 681.72 | 718.38 | 45,845 | +34.77(+5.09%) |
Dec 19, 2019 | 662.19 | 690.86 | 662.19 | 683.61 | 33,673 | +19.44(+2.93%) |
Dec 18, 2019 | 663.02 | 671.52 | 656.90 | 664.17 | 25,166 | +4.81(+0.73%) |
Dec 17, 2019 | 650.92 | 663.69 | 650.92 | 659.35 | 22,602 | +7.45(+1.14%) |
Dec 16, 2019 | 649.09 | 659.07 | 643.20 | 651.91 | 23,206 | +10.50(+1.64%) |
Dec 13, 2019 | 641.07 | 643.92 | 634.74 | 641.41 | 22,816 | -3.88(-0.60%) |
Dec 12, 2019 | 635.91 | 645.48 | 630.26 | 645.29 | 13,659 | +12.17(+1.92%) |
Dec 11, 2019 | 624.66 | 635.44 | 624.66 | 633.12 | 20,680 | +2.65(+0.42%) |
Dec 10, 2019 | 624.75 | 633.10 | 624.75 | 630.47 | 9,561 | +3.05(+0.49%) |
Dec 09, 2019 | 627.64 | 630.76 | 622.78 | 627.42 | 12,100 | +1.30(+0.21%) |
Dec 06, 2019 | 625.61 | 631.70 | 616.44 | 626.11 | 12,900 | +1.08(+0.17%) |
Dec 05, 2019 | 615.89 | 634.10 | 615.89 | 625.04 | 6,643 | -0.23(-0.04%) |
Dec 04, 2019 | 614.62 | 639.22 | 614.62 | 625.26 | 27,625 | +19.73(+3.26%) |
Dec 03, 2019 | 606.99 | 616.71 | 602.96 | 605.54 | 16,810 | -4.12(-0.68%) |
Dec 02, 2019 | 634.04 | 637.79 | 604.23 | 609.65 | 24,485 | -23.43(-3.70%) |
Nov 29, 2019 | 632.62 | 633.08 | 630.01 | 633.08 | 2,878 | -0.95(-0.15%) |
Nov 27, 2019 | 626.16 | 637.71 | 624.11 | 634.03 | 25,268 | +8.24(+1.32%) |
Nov 26, 2019 | 638.18 | 642.20 | 625.79 | 625.79 | 16,813 | -8.25(-1.30%) |
Nov 25, 2019 | 630.29 | 642.48 | 630.29 | 634.04 | 12,080 | +5.63(+0.90%) |
Nov 22, 2019 | 643.31 | 644.36 | 626.80 | 628.41 | 14,500 | -8.64(-1.36%) |
Nov 21, 2019 | 656.55 | 656.55 | 626.92 | 637.05 | 21,379 | -10.29(-1.59%) |
Nov 20, 2019 | 637.88 | 653.73 | 631.07 | 647.34 | 19,099 | +7.07(+1.10%) |
Nov 19, 2019 | 624.83 | 640.27 | 618.86 | 640.27 | 15,762 | +16.50(+2.65%) |
Nov 18, 2019 | 625.14 | 628.41 | 613.68 | 623.77 | 14,431 | +0.05(+0.01%) |
Nov 15, 2019 | 611.97 | 623.72 | 609.10 | 623.72 | 12,687 | +13.12(+2.15%) |
Nov 14, 2019 | 623.72 | 637.79 | 605.79 | 610.60 | 19,435 | -12.53(-2.01%) |
Nov 13, 2019 | 603.08 | 636.84 | 601.17 | 623.13 | 22,595 | +16.53(+2.72%) |
Nov 12, 2019 | 614.34 | 621.31 | 602.57 | 606.61 | 12,094 | -0.74(-0.12%) |
Nov 11, 2019 | 602.46 | 611.22 | 593.01 | 607.35 | 15,340 | +2.38(+0.39%) |
Nov 08, 2019 | 598.01 | 604.96 | 594.69 | 604.96 | 6,930 | +4.69(+0.78%) |
Nov 07, 2019 | 600.27 | 614.25 | 596.52 | 600.27 | 10,169 | +1.50(+0.25%) |
Nov 06, 2019 | 609.72 | 616.26 | 588.70 | 598.77 | 14,810 | -15.48(-2.52%) |
Nov 05, 2019 | 604.43 | 621.96 | 599.47 | 614.25 | 22,625 | +16.79(+2.81%) |
Nov 04, 2019 | 596.62 | 609.65 | 594.05 | 597.46 | 17,298 | +9.66(+1.64%) |
Nov 01, 2019 | 541.71 | 593.24 | 541.71 | 587.80 | 44,246 | +54.09(+10.13%) |
Oct 31, 2019 | 548.28 | 548.95 | 530.02 | 533.71 | 25,628 | -20.87(-3.76%) |
Oct 30, 2019 | 551.13 | 558.17 | 548.69 | 554.58 | 11,170 | +3.54(+0.64%) |
Oct 29, 2019 | 567.69 | 572.14 | 551.03 | 551.03 | 21,028 | -22.89(-3.99%) |
Oct 28, 2019 | 567.01 | 577.70 | 563.70 | 573.93 | 16,533 | +4.49(+0.79%) |
Oct 25, 2019 | 579.63 | 579.63 | 564.20 | 569.43 | 8,529 | +0.45(+0.08%) |
Oct 24, 2019 | 580.27 | 580.27 | 566.62 | 568.99 | 7,643 | -10.55(-1.82%) |
Oct 23, 2019 | 572.28 | 581.52 | 572.15 | 579.54 | 6,251 | +7.40(+1.29%) |
Oct 22, 2019 | 562.21 | 574.52 | 562.21 | 572.14 | 6,938 | +10.46(+1.86%) |
Oct 21, 2019 | 553.38 | 562.75 | 553.38 | 561.68 | 8,456 | +6.34(+1.14%) |
Oct 18, 2019 | 560.47 | 563.90 | 549.41 | 555.34 | 9,488 | -3.15(-0.56%) |
Oct 17, 2019 | 562.76 | 567.45 | 545.35 | 558.49 | 13,708 | -5.78(-1.02%) |
Oct 16, 2019 | 572.49 | 581.51 | 564.27 | 564.27 | 16,057 | -4.12(-0.72%) |
Oct 15, 2019 | 569.38 | 575.25 | 563.70 | 568.38 | 8,657 | +0.45(+0.08%) |
Oct 14, 2019 | 574.54 | 574.54 | 558.07 | 567.93 | 8,079 | -4.32(-0.76%) |
Oct 11, 2019 | 575.02 | 582.45 | 569.33 | 572.26 | 9,488 | +2.08(+0.36%) |
Oct 10, 2019 | 564.82 | 574.95 | 563.75 | 570.18 | 9,593 | +6.91(+1.23%) |
Oct 09, 2019 | 585.97 | 585.97 | 562.76 | 563.27 | 16,784 | -10.98(-1.91%) |
Oct 08, 2019 | 562.01 | 577.49 | 556.76 | 574.26 | 18,882 | +6.47(+1.14%) |
Oct 07, 2019 | 565.71 | 573.71 | 562.76 | 567.78 | 8,896 | +0.91(+0.16%) |
Oct 04, 2019 | 579.31 | 581.52 | 557.22 | 566.88 | 36,356 | -17.41(-2.98%) |
Oct 03, 2019 | 580.30 | 585.27 | 572.14 | 584.28 | 16,155 | +2.63(+0.45%) |
Oct 02, 2019 | 590.91 | 591.85 | 568.04 | 581.66 | 26,824 | -10.26(-1.73%) |
Oct 01, 2019 | 609.65 | 612.24 | 591.39 | 591.92 | 15,391 | -17.33(-2.84%) |
Sep 30, 2019 | 594.65 | 609.65 | 594.65 | 609.25 | 17,865 | +16.38(+2.76%) |
Sep 27, 2019 | 595.82 | 602.31 | 589.93 | 592.87 | 16,205 | -2.77(-0.46%) |
Sep 26, 2019 | 606.88 | 611.53 | 595.63 | 595.63 | 5,973 | -11.08(-1.83%) |
Sep 25, 2019 | 609.20 | 610.17 | 596.84 | 606.71 | 8,661 | -2.95(-0.48%) |
Sep 24, 2019 | 610.88 | 614.56 | 607.78 | 609.65 | 8,243 | -2.75(-0.45%) |
Sep 23, 2019 | 607.90 | 621.56 | 604.74 | 612.40 | 14,526 | +10.11(+1.68%) |
Sep 20, 2019 | 605.90 | 610.68 | 597.93 | 602.29 | 18,018 | -7.46(-1.22%) |
Sep 19, 2019 | 622.97 | 632.16 | 609.65 | 609.75 | 11,949 | -15.85(-2.53%) |
Sep 18, 2019 | 616.34 | 625.60 | 614.36 | 625.60 | 16,082 | +1.11(+0.18%) |
Sep 17, 2019 | 666.87 | 666.87 | 615.59 | 624.49 | 21,145 | -41.63(-6.25%) |
Sep 16, 2019 | 633.10 | 669.68 | 633.10 | 666.13 | 28,486 | +48.35(+7.83%) |
Sep 13, 2019 | 632.89 | 632.89 | 614.75 | 617.78 | 10,981 | -0.29(-0.05%) |
Sep 12, 2019 | 609.66 | 637.22 | 604.02 | 618.07 | 29,173 | +10.36(+1.71%) |
Sep 11, 2019 | 609.91 | 612.49 | 582.14 | 607.70 | 18,813 | -2.89(-0.47%) |
Sep 10, 2019 | 627.33 | 633.10 | 609.97 | 610.59 | 24,790 | -19.74(-3.13%) |
Sep 09, 2019 | 634.51 | 641.57 | 626.10 | 630.34 | 16,812 | -6.52(-1.02%) |
Sep 06, 2019 | 661.97 | 661.97 | 635.92 | 636.85 | 28,040 | -25.75(-3.89%) |
Sep 05, 2019 | 645.29 | 669.68 | 645.29 | 662.60 | 31,569 | +27.70(+4.36%) |
Sep 04, 2019 | 629.31 | 636.85 | 620.08 | 634.90 | 23,888 | +8.12(+1.30%) |
Sep 03, 2019 | 610.76 | 630.03 | 596.96 | 626.78 | 19,126 | +12.24(+1.99%) |
Aug 30, 2019 | 614.44 | 620.79 | 607.49 | 614.54 | 18,338 | -1.20(-0.20%) |
Aug 29, 2019 | 607.05 | 620.20 | 607.05 | 615.74 | 17,082 | +9.12(+1.50%) |
Aug 28, 2019 | 592.76 | 614.34 | 590.89 | 606.62 | 17,295 | +16.15(+2.74%) |
Aug 27, 2019 | 600.27 | 603.08 | 581.42 | 590.47 | 15,633 | -6.28(-1.05%) |
Aug 26, 2019 | 603.13 | 603.13 | 588.80 | 596.76 | 12,595 | +2.45(+0.41%) |
Aug 23, 2019 | 612.47 | 628.08 | 594.31 | 594.31 | 11,301 | -24.87(-4.02%) |
Aug 22, 2019 | 630.76 | 635.45 | 615.66 | 619.17 | 14,031 | -10.54(-1.67%) |
Aug 21, 2019 | 618.13 | 629.72 | 615.33 | 629.72 | 9,239 | +17.67(+2.89%) |
Aug 20, 2019 | 625.61 | 626.54 | 612.04 | 612.04 | 5,840 | -9.85(-1.58%) |
Aug 19, 2019 | 624.66 | 637.19 | 616.53 | 621.89 | 13,551 | -7.62(-1.21%) |
Aug 16, 2019 | 626.21 | 630.76 | 617.49 | 629.51 | 8,316 | +12.55(+2.03%) |
Aug 15, 2019 | 603.55 | 620.75 | 592.77 | 616.96 | 24,401 | +18.37(+3.07%) |
Aug 14, 2019 | 610.57 | 610.57 | 586.22 | 598.59 | 29,727 | -20.59(-3.33%) |
Aug 13, 2019 | 623.72 | 637.79 | 613.82 | 619.17 | 18,834 | +0.19(+0.03%) |
Aug 12, 2019 | 643.40 | 646.01 | 610.12 | 618.99 | 14,089 | -18.95(-2.97%) |
Aug 09, 2019 | 633.15 | 649.18 | 629.33 | 637.93 | 20,470 | +4.83(+0.76%) |
Aug 08, 2019 | 612.47 | 633.10 | 612.47 | 633.10 | 22,875 | +23.45(+3.85%) |
Aug 07, 2019 | 627.17 | 627.17 | 593.02 | 609.65 | 24,314 | -28.13(-4.41%) |
Aug 06, 2019 | 657.16 | 668.27 | 631.46 | 637.78 | 11,526 | -14.51(-2.22%) |
Aug 05, 2019 | 656.55 | 656.55 | 630.38 | 652.29 | 19,311 | -15.51(-2.32%) |
Aug 02, 2019 | 689.38 | 689.38 | 658.43 | 667.80 | 14,819 | -14.54(-2.13%) |
Aug 01, 2019 | 734.86 | 734.86 | 669.92 | 682.34 | 40,022 | -65.37(-8.74%) |
Jul 31, 2019 | 722.05 | 760.89 | 722.05 | 747.72 | 29,631 | +34.89(+4.89%) |
Jul 30, 2019 | 689.44 | 712.83 | 689.38 | 712.83 | 10,479 | +10.79(+1.54%) |
Jul 29, 2019 | 703.45 | 703.45 | 685.01 | 702.04 | 9,423 | +6.05(+0.87%) |
Jul 26, 2019 | 698.86 | 703.45 | 695.14 | 695.99 | 3,411 | -5.38(-0.77%) |
Jul 25, 2019 | 706.54 | 710.01 | 695.93 | 701.37 | 10,787 | +1.49(+0.21%) |
Jul 24, 2019 | 661.80 | 709.52 | 661.80 | 699.88 | 7,455 | -7.32(-1.03%) |
Jul 23, 2019 | 708.14 | 710.48 | 698.78 | 707.20 | 10,402 | -4.63(-0.65%) |
Jul 22, 2019 | 709.09 | 727.87 | 704.45 | 711.83 | 8,653 | -2.40(-0.34%) |
Jul 19, 2019 | 712.83 | 720.94 | 712.83 | 714.23 | 6,290 | -1.05(-0.15%) |
Jul 18, 2019 | 715.28 | 715.66 | 708.15 | 715.28 | 4,812 | -2.64(-0.37%) |
Jul 17, 2019 | 721.49 | 722.21 | 717.51 | 717.92 | 6,912 | -8.82(-1.21%) |
Jul 16, 2019 | 732.52 | 734.78 | 722.59 | 726.74 | 5,180 | -10.48(-1.42%) |
Jul 15, 2019 | 736.32 | 739.19 | 736.27 | 737.21 | 4,254 | -3.98(-0.54%) |
Jul 12, 2019 | 752.35 | 752.35 | 740.03 | 741.19 | 4,691 | -2.59(-0.35%) |
Jul 11, 2019 | 759.72 | 759.72 | 742.34 | 743.78 | 7,710 | -6.61(-0.88%) |
Jul 10, 2019 | 750.33 | 754.55 | 739.53 | 750.39 | 5,270 | +13.11(+1.78%) |
Jul 09, 2019 | 741.36 | 744.04 | 736.69 | 737.28 | 5,098 | -14.19(-1.89%) |
Jul 08, 2019 | 752.41 | 763.18 | 746.19 | 751.47 | 12,803 | +1.12(+0.15%) |
Jul 05, 2019 | 743.67 | 753.44 | 743.31 | 750.34 | 3,731 | +8.92(+1.20%) |
Jul 03, 2019 | 731.61 | 746.36 | 731.61 | 741.42 | 8,102 | +9.22(+1.26%) |
Jul 02, 2019 | 761.70 | 767.31 | 732.20 | 732.20 | 19,322 | -29.68(-3.90%) |
Jul 01, 2019 | 750.34 | 762.25 | 740.03 | 761.88 | 22,565 | +23.74(+3.22%) |
Jun 28, 2019 | 741.06 | 742.75 | 736.69 | 738.14 | 6,716 | +1.91(+0.26%) |
Jun 27, 2019 | 745.54 | 748.47 | 724.20 | 736.23 | 7,918 | -13.40(-1.79%) |
Jun 26, 2019 | 751.28 | 764.07 | 749.63 | 749.63 | 23,623 | +6.35(+0.85%) |
Jun 25, 2019 | 741.53 | 751.28 | 734.69 | 743.28 | 11,742 | -2.78(-0.37%) |
Jun 24, 2019 | 726.89 | 746.06 | 724.08 | 746.06 | 13,585 | +27.57(+3.84%) |
Jun 21, 2019 | 726.89 | 742.16 | 718.49 | 718.49 | 5,437 | -23.32(-3.14%) |
Jun 20, 2019 | 731.97 | 749.41 | 726.89 | 741.81 | 16,201 | +19.35(+2.68%) |
Jun 19, 2019 | 711.52 | 723.60 | 706.65 | 722.46 | 10,350 | +17.14(+2.43%) |
Jun 18, 2019 | 679.06 | 707.67 | 679.06 | 705.32 | 9,056 | +27.20(+4.01%) |
Jun 17, 2019 | 693.99 | 693.99 | 663.79 | 678.12 | 8,488 | -15.95(-2.30%) |
Jun 14, 2019 | 688.23 | 694.07 | 682.81 | 694.07 | 8,422 | +11.31(+1.66%) |
Jun 13, 2019 | 691.44 | 701.08 | 672.82 | 682.76 | 22,078 | +6.33(+0.94%) |
Jun 12, 2019 | 703.91 | 705.32 | 668.27 | 676.42 | 13,107 | -28.06(-3.98%) |
Jun 11, 2019 | 715.64 | 722.35 | 704.38 | 704.49 | 15,513 | +0.14(+0.02%) |
Jun 10, 2019 | 701.33 | 719.67 | 697.20 | 704.35 | 9,571 | -5.01(-0.71%) |
Jun 07, 2019 | 704.38 | 709.89 | 692.28 | 709.36 | 15,672 | +8.75(+1.25%) |
Jun 06, 2019 | 689.80 | 703.45 | 689.80 | 700.61 | 13,264 | +9.11(+1.32%) |
Jun 05, 2019 | 705.93 | 705.93 | 680.00 | 691.50 | 22,372 | -14.76(-2.09%) |
Jun 04, 2019 | 687.50 | 706.77 | 677.18 | 706.26 | 22,948 | +25.40(+3.73%) |
Jun 03, 2019 | 689.38 | 693.96 | 669.46 | 680.86 | 11,362 | -10.40(-1.50%) |
May 31, 2019 | 719.20 | 719.20 | 682.86 | 691.26 | 30,599 | -37.14(-5.10%) |
May 30, 2019 | 753.16 | 753.25 | 726.43 | 728.40 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.14 | 770.98 | 750.26 | 759.65 | 9,812 | +7.62(+1.01%) |
May 28, 2019 | 738.94 | 764.88 | 736.27 | 752.02 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.69 | 742.61 | 725.03 | 734.92 | 7,783 | -1.94(-0.26%) |
May 23, 2019 | 769.10 | 769.10 | 734.57 | 736.87 | 11,861 | -40.84(-5.25%) |
May 22, 2019 | 792.54 | 798.07 | 768.06 | 777.70 | 14,666 | -19.73(-2.47%) |
May 21, 2019 | 789.80 | 803.82 | 787.86 | 797.43 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.81 | 818.81 | 789.38 | 793.03 | 9,541 | -19.60(-2.41%) |
May 17, 2019 | 797.24 | 824.67 | 790.62 | 812.63 | 16,845 | +16.95(+2.13%) |
May 16, 2019 | 787.30 | 797.24 | 782.98 | 795.68 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.38 | 801.54 | 769.89 | 790.06 | 16,693 | +17.15(+2.22%) |
May 14, 2019 | 736.27 | 778.01 | 736.27 | 772.91 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.94 | 748.94 | 731.09 | 736.80 | 8,285 | -13.99(-1.86%) |
May 10, 2019 | 738.34 | 759.08 | 726.90 | 750.79 | 10,235 | +11.65(+1.58%) |
May 09, 2019 | 740.96 | 746.68 | 720.55 | 739.14 | 13,954 | -10.21(-1.36%) |
May 08, 2019 | 744.25 | 749.78 | 739.10 | 749.36 | 8,234 | +8.14(+1.10%) |
May 07, 2019 | 747.78 | 747.78 | 722.91 | 741.22 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.81 | 755.50 | 746.84 | 749.54 | 9,737 | -7.64(-1.01%) |
May 03, 2019 | 754.19 | 759.72 | 751.01 | 757.17 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.85 | 775.58 | 751.75 | 757.19 | 20,251 | +5.33(+0.71%) |
May 01, 2019 | 750.34 | 757.85 | 740.96 | 751.86 | 16,160 | -0.68(-0.09%) |
Apr 30, 2019 | 770.98 | 770.98 | 725.03 | 752.54 | 50,855 | -18.44(-2.39%) |
Apr 29, 2019 | 788.01 | 800.99 | 763.18 | 770.98 | 21,018 | -20.21(-2.55%) |
Apr 26, 2019 | 821.63 | 827.30 | 760.28 | 791.19 | 34,437 | -41.28(-4.96%) |
Apr 25, 2019 | 843.20 | 844.16 | 830.54 | 832.47 | 16,802 | -7.85(-0.93%) |
Apr 24, 2019 | 847.20 | 847.20 | 836.63 | 840.32 | 6,681 | -0.24(-0.03%) |
Apr 23, 2019 | 843.20 | 858.25 | 837.05 | 840.56 | 30,316 | -2.64(-0.31%) |
Apr 22, 2019 | 836.78 | 843.20 | 834.28 | 843.20 | 8,455 | +0.98(+0.12%) |
Apr 18, 2019 | 846.88 | 847.34 | 838.51 | 842.22 | 21,110 | -0.33(-0.04%) |
Apr 17, 2019 | 828.03 | 843.90 | 820.93 | 842.55 | 7,944 | +15.30(+1.85%) |
Apr 16, 2019 | 844.14 | 846.95 | 825.38 | 827.25 | 21,043 | -11.37(-1.36%) |
Apr 15, 2019 | 848.83 | 853.51 | 836.05 | 838.62 | 12,011 | -6.49(-0.77%) |
Apr 12, 2019 | 838.63 | 858.21 | 828.51 | 845.11 | 31,239 | +20.83(+2.53%) |
Apr 11, 2019 | 834.01 | 858.82 | 818.72 | 824.28 | 35,734 | -6.82(-0.82%) |
Apr 10, 2019 | 796.77 | 838.51 | 796.77 | 831.10 | 34,397 | +35.74(+4.49%) |
Apr 09, 2019 | 766.60 | 798.93 | 761.99 | 795.36 | 28,611 | +35.29(+4.64%) |
Apr 08, 2019 | 764.32 | 766.56 | 755.03 | 760.08 | 10,042 | -0.58(-0.08%) |
Apr 05, 2019 | 731.59 | 760.66 | 731.59 | 760.66 | 12,794 | +31.13(+4.27%) |
Apr 04, 2019 | 733.46 | 740.25 | 721.50 | 729.53 | 11,888 | -4.07(-0.55%) |
Apr 03, 2019 | 742.93 | 743.35 | 730.56 | 733.60 | 8,799 | -14.16(-1.89%) |
Apr 02, 2019 | 755.48 | 761.61 | 743.20 | 747.76 | 21,544 | -0.82(-0.11%) |
Apr 01, 2019 | 733.37 | 754.67 | 731.44 | 748.58 | 15,276 | +22.95(+3.16%) |
Mar 29, 2019 | 730.65 | 732.68 | 719.14 | 725.63 | 15,672 | +2.30(+0.32%) |
Mar 28, 2019 | 719.39 | 731.55 | 714.23 | 723.33 | 12,119 | -6.33(-0.87%) |
Mar 27, 2019 | 721.03 | 731.55 | 717.52 | 729.66 | 14,382 | +7.43(+1.03%) |
Mar 26, 2019 | 707.43 | 722.23 | 693.78 | 722.23 | 22,965 | +23.48(+3.36%) |
Mar 25, 2019 | 677.93 | 698.76 | 674.10 | 698.76 | 15,081 | +14.07(+2.05%) |
Mar 22, 2019 | 710.73 | 710.73 | 677.47 | 684.69 | 7,463 | -15.95(-2.28%) |
Mar 21, 2019 | 724.08 | 725.11 | 700.63 | 700.63 | 12,472 | -19.75(-2.74%) |
Mar 20, 2019 | 721.74 | 728.77 | 713.56 | 720.38 | 12,143 | -2.82(-0.39%) |
Mar 19, 2019 | 708.00 | 727.11 | 704.02 | 723.21 | 15,230 | +22.58(+3.22%) |
Mar 18, 2019 | 693.03 | 702.51 | 689.50 | 700.63 | 12,915 | +17.82(+2.61%) |
Mar 15, 2019 | 700.14 | 703.91 | 681.40 | 682.81 | 24,308 | -13.27(-1.91%) |
Mar 14, 2019 | 682.80 | 696.08 | 682.80 | 696.08 | 15,154 | +8.99(+1.31%) |
Mar 13, 2019 | 678.26 | 700.63 | 678.26 | 687.10 | 19,078 | +13.05(+1.94%) |
Mar 12, 2019 | 684.69 | 689.45 | 674.05 | 674.05 | 11,452 | -6.15(-0.90%) |
Mar 11, 2019 | 665.93 | 686.56 | 664.99 | 680.21 | 10,322 | +12.39(+1.86%) |
Mar 08, 2019 | 665.11 | 667.82 | 647.24 | 667.82 | 22,176 | -5.60(-0.83%) |
Mar 07, 2019 | 680.29 | 680.29 | 659.83 | 673.41 | 13,197 | -2.14(-0.32%) |
Mar 06, 2019 | 690.03 | 690.03 | 675.55 | 675.55 | 10,313 | -17.26(-2.49%) |
Mar 05, 2019 | 705.44 | 705.44 | 689.68 | 692.82 | 6,460 | -5.62(-0.80%) |
Mar 04, 2019 | 701.36 | 709.82 | 692.05 | 698.43 | 14,202 | -1.65(-0.24%) |
Mar 01, 2019 | 704.87 | 710.44 | 695.82 | 700.08 | 6,880 | +8.38(+1.21%) |
Feb 28, 2019 | 713.53 | 718.62 | 691.70 | 691.70 | 15,775 | -19.89(-2.79%) |
Feb 27, 2019 | 703.61 | 718.38 | 703.22 | 711.59 | 13,839 | +13.95(+2.00%) |
Feb 26, 2019 | 704.71 | 705.67 | 691.81 | 697.63 | 15,964 | -0.94(-0.13%) |
Feb 25, 2019 | 712.96 | 714.66 | 694.84 | 698.57 | 16,761 | -11.46(-1.61%) |
Feb 22, 2019 | 725.48 | 729.11 | 710.03 | 710.03 | 14,943 | -14.81(-2.04%) |
Feb 21, 2019 | 725.54 | 731.12 | 716.24 | 724.84 | 19,476 | -9.81(-1.34%) |
Feb 20, 2019 | 720.00 | 743.20 | 720.00 | 734.66 | 29,070 | +9.12(+1.26%) |
Feb 19, 2019 | 697.63 | 726.08 | 695.60 | 725.54 | 31,124 | +24.42(+3.48%) |
Feb 15, 2019 | 697.45 | 701.97 | 688.33 | 701.12 | 27,629 | +12.79(+1.86%) |
Feb 14, 2019 | 673.45 | 689.79 | 669.73 | 688.33 | 16,735 | +14.12(+2.09%) |
Feb 13, 2019 | 669.73 | 679.90 | 667.68 | 674.21 | 15,377 | +11.00(+1.66%) |
Feb 12, 2019 | 643.55 | 669.73 | 638.75 | 663.22 | 24,016 | +26.04(+4.09%) |
Feb 11, 2019 | 651.78 | 658.36 | 635.12 | 637.17 | 13,294 | -14.10(-2.17%) |
Feb 08, 2019 | 659.80 | 659.80 | 634.29 | 651.27 | 16,985 | -9.00(-1.36%) |
Feb 07, 2019 | 671.77 | 671.77 | 656.54 | 660.28 | 19,382 | -8.57(-1.28%) |
Feb 06, 2019 | 687.37 | 687.37 | 668.85 | 668.85 | 10,734 | -8.00(-1.18%) |
Feb 05, 2019 | 665.79 | 683.12 | 665.79 | 676.85 | 25,038 | +2.47(+0.37%) |
Feb 04, 2019 | 652.10 | 677.64 | 652.10 | 674.38 | 39,442 | +19.64(+3.00%) |