Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 573.08 | 617.00 | 572.77 | 616.03 | 1,053,000 | +16.03(+2.67%) |
Feb 27, 2020 | 614.86 | 633.17 | 600.00 | 600.00 | 869,647 | -32.05(-5.07%) |
Feb 26, 2020 | 635.94 | 661.84 | 626.01 | 632.05 | 1,290,227 | +2.05(+0.33%) |
Feb 25, 2020 | 698.64 | 702.00 | 626.90 | 630.00 | 1,260,999 | -43.46(-6.45%) |
Feb 24, 2020 | 701.01 | 701.01 | 666.67 | 673.46 | 1,280,943 | -62.14(-8.45%) |
Feb 21, 2020 | 739.88 | 747.42 | 721.49 | 735.60 | 562,800 | -6.99(-0.94%) |
Feb 20, 2020 | 742.79 | 756.48 | 728.00 | 742.59 | 730,850 | -0.15(-0.02%) |
Feb 19, 2020 | 733.76 | 745.00 | 732.14 | 742.74 | 529,965 | +14.29(+1.96%) |
Feb 18, 2020 | 734.38 | 734.38 | 725.00 | 728.45 | 914,819 | -6.56(-0.89%) |
Feb 14, 2020 | 720.87 | 735.24 | 718.06 | 735.01 | 967,900 | +16.48(+2.29%) |
Feb 13, 2020 | 697.87 | 720.69 | 684.07 | 718.53 | 1,111,048 | +18.71(+2.67%) |
Feb 12, 2020 | 656.88 | 700.96 | 655.81 | 699.82 | 925,755 | +48.20(+7.40%) |
Feb 11, 2020 | 640.00 | 661.99 | 608.87 | 651.62 | 1,452,148 | -6.61(-1.00%) |
Feb 10, 2020 | 647.10 | 660.97 | 646.15 | 658.23 | 695,684 | +12.21(+1.89%) |
Feb 07, 2020 | 671.00 | 678.22 | 642.92 | 646.02 | 960,300 | -24.98(-3.72%) |
Feb 06, 2020 | 689.40 | 689.40 | 668.49 | 671.00 | 395,498 | -4.84(-0.72%) |
Feb 05, 2020 | 725.19 | 725.19 | 674.01 | 675.84 | 654,233 | -34.02(-4.79%) |
Feb 04, 2020 | 691.44 | 711.16 | 684.22 | 709.86 | 506,133 | +31.88(+4.70%) |
Feb 03, 2020 | 667.00 | 680.62 | 665.54 | 677.98 | 341,108 | +14.98(+2.26%) |
Jan 31, 2020 | 670.99 | 670.99 | 660.93 | 663.00 | 302,000 | -8.08(-1.20%) |
Jan 30, 2020 | 663.30 | 672.50 | 656.68 | 671.08 | 266,963 | +2.47(+0.37%) |
Jan 29, 2020 | 678.99 | 681.00 | 666.02 | 668.61 | 367,353 | -6.11(-0.91%) |
Jan 28, 2020 | 661.22 | 676.31 | 657.77 | 674.72 | 359,628 | +20.86(+3.19%) |
Jan 27, 2020 | 647.00 | 655.41 | 636.36 | 653.86 | 338,237 | -6.72(-1.02%) |
Jan 24, 2020 | 666.40 | 674.89 | 654.04 | 660.58 | 272,900 | -2.75(-0.41%) |
Jan 23, 2020 | 660.93 | 669.99 | 653.38 | 663.33 | 265,940 | +0.18(+0.03%) |
Jan 22, 2020 | 667.46 | 677.77 | 662.34 | 663.15 | 357,222 | +4.69(+0.71%) |
Jan 21, 2020 | 665.00 | 666.77 | 647.00 | 658.46 | 590,911 | -14.55(-2.16%) |
Jan 17, 2020 | 671.49 | 675.00 | 661.77 | 673.01 | 359,100 | +6.55(+0.98%) |
Jan 16, 2020 | 665.83 | 667.11 | 653.37 | 666.46 | 315,478 | +6.48(+0.98%) |
Jan 15, 2020 | 653.40 | 662.57 | 640.01 | 659.98 | 592,389 | +7.91(+1.21%) |
Jan 14, 2020 | 690.00 | 693.98 | 649.24 | 652.07 | 976,522 | -39.03(-5.65%) |
Jan 13, 2020 | 670.44 | 697.22 | 670.07 | 691.10 | 660,836 | +21.62(+3.23%) |
Jan 10, 2020 | 653.79 | 670.15 | 648.63 | 669.48 | 680,100 | +23.05(+3.57%) |
Jan 09, 2020 | 643.43 | 649.05 | 638.59 | 646.43 | 413,807 | +12.99(+2.05%) |
Jan 08, 2020 | 625.00 | 637.82 | 624.55 | 633.44 | 334,640 | +8.44(+1.35%) |
Jan 07, 2020 | 606.64 | 627.97 | 604.74 | 625.00 | 480,917 | +18.45(+3.04%) |
Jan 06, 2020 | 601.04 | 613.79 | 601.00 | 606.55 | 209,816 | -1.25(-0.21%) |
Jan 03, 2020 | 602.62 | 609.84 | 600.06 | 607.80 | 320,900 | -2.39(-0.39%) |
Jan 02, 2020 | 576.94 | 615.84 | 576.94 | 610.19 | 589,182 | +38.25(+6.69%) |
Dec 31, 2019 | 582.79 | 582.79 | 568.94 | 571.94 | 445,100 | -11.91(-2.04%) |
Dec 30, 2019 | 603.09 | 603.09 | 582.60 | 583.85 | 333,932 | -15.39(-2.57%) |
Dec 27, 2019 | 598.90 | 605.94 | 593.64 | 599.24 | 309,200 | +2.00(+0.33%) |
Dec 26, 2019 | 595.00 | 597.66 | 595.00 | 597.24 | 175,014 | +2.71(+0.46%) |
Dec 24, 2019 | 594.15 | 599.00 | 593.43 | 594.53 | 109,000 | +0.38(+0.06%) |
Dec 23, 2019 | 595.07 | 602.75 | 593.01 | 594.15 | 264,811 | +1.61(+0.27%) |
Dec 20, 2019 | 582.87 | 593.00 | 574.19 | 592.54 | 550,500 | +9.99(+1.71%) |
Dec 19, 2019 | 581.93 | 586.58 | 578.01 | 582.55 | 556,295 | +0.55(+0.09%) |
Dec 18, 2019 | 586.66 | 589.41 | 576.85 | 582.00 | 464,779 | -3.84(-0.66%) |
Dec 17, 2019 | 584.85 | 586.29 | 577.00 | 585.84 | 253,175 | +3.66(+0.63%) |
Dec 16, 2019 | 571.00 | 585.58 | 567.02 | 582.18 | 379,643 | +14.51(+2.56%) |
Dec 13, 2019 | 583.05 | 591.98 | 566.07 | 567.67 | 631,300 | -12.31(-2.12%) |
Dec 12, 2019 | 582.96 | 591.69 | 578.50 | 579.98 | 365,439 | -0.33(-0.06%) |
Dec 11, 2019 | 589.00 | 589.00 | 570.00 | 580.31 | 462,488 | -6.38(-1.09%) |
Dec 10, 2019 | 583.44 | 591.57 | 581.06 | 586.69 | 306,654 | +2.13(+0.36%) |
Dec 09, 2019 | 584.75 | 595.25 | 583.07 | 584.56 | 364,683 | +1.56(+0.27%) |
Dec 06, 2019 | 584.43 | 590.64 | 580.51 | 583.00 | 315,500 | +4.48(+0.77%) |
Dec 05, 2019 | 575.00 | 580.98 | 572.30 | 578.52 | 266,589 | +3.28(+0.57%) |
Dec 04, 2019 | 580.77 | 582.57 | 574.02 | 575.24 | 251,315 | +0.00(+0.00%) |
Dec 03, 2019 | 570.43 | 577.29 | 567.17 | 575.24 | 431,157 | -4.76(-0.82%) |
Dec 02, 2019 | 579.87 | 580.33 | 555.88 | 580.00 | 529,722 | -0.58(-0.10%) |
Nov 29, 2019 | 590.79 | 598.55 | 578.00 | 580.58 | 297,800 | -8.82(-1.50%) |
Nov 27, 2019 | 586.25 | 590.00 | 580.00 | 589.40 | 229,900 | +6.40(+1.10%) |
Nov 26, 2019 | 582.05 | 586.99 | 576.14 | 583.00 | 554,987 | -2.00(-0.34%) |
Nov 25, 2019 | 567.23 | 587.50 | 566.97 | 585.00 | 474,560 | +19.50(+3.45%) |
Nov 22, 2019 | 564.63 | 567.47 | 554.50 | 565.50 | 434,500 | +3.50(+0.62%) |
Nov 21, 2019 | 548.62 | 563.63 | 546.48 | 562.00 | 641,755 | +14.15(+2.58%) |
Nov 20, 2019 | 535.00 | 547.98 | 533.48 | 547.85 | 585,840 | +11.52(+2.15%) |
Nov 19, 2019 | 533.30 | 537.31 | 518.19 | 536.33 | 517,050 | +3.32(+0.62%) |
Nov 18, 2019 | 550.11 | 552.32 | 530.35 | 533.01 | 624,878 | -17.09(-3.11%) |
Nov 15, 2019 | 541.10 | 551.64 | 538.00 | 550.10 | 865,900 | +13.56(+2.53%) |
Nov 14, 2019 | 512.86 | 539.68 | 512.21 | 536.54 | 877,804 | +22.81(+4.44%) |
Nov 13, 2019 | 499.00 | 515.43 | 496.60 | 513.73 | 731,026 | +14.23(+2.85%) |
Nov 12, 2019 | 498.13 | 504.94 | 495.95 | 499.50 | 727,160 | +1.88(+0.38%) |
Nov 11, 2019 | 491.42 | 499.20 | 489.58 | 497.62 | 264,336 | +3.20(+0.65%) |
Nov 08, 2019 | 490.52 | 498.64 | 490.52 | 494.42 | 390,600 | +2.43(+0.49%) |
Nov 07, 2019 | 487.45 | 499.78 | 485.45 | 491.99 | 454,340 | +9.04(+1.87%) |
Nov 06, 2019 | 485.06 | 504.55 | 481.77 | 482.95 | 628,965 | -2.11(-0.43%) |
Nov 05, 2019 | 485.41 | 497.39 | 477.21 | 485.06 | 677,395 | -0.73(-0.15%) |
Nov 04, 2019 | 498.84 | 499.98 | 470.10 | 485.79 | 1,373,175 | -4.21(-0.86%) |
Nov 01, 2019 | 520.10 | 531.90 | 488.37 | 490.00 | 2,172,700 | -31.52(-6.04%) |
Oct 31, 2019 | 551.38 | 554.99 | 514.00 | 521.52 | 973,297 | -29.53(-5.36%) |
Oct 30, 2019 | 542.01 | 552.00 | 535.00 | 551.05 | 317,174 | +9.04(+1.67%) |
Oct 29, 2019 | 536.90 | 544.63 | 530.00 | 542.01 | 273,006 | +1.98(+0.37%) |
Oct 28, 2019 | 554.00 | 558.34 | 539.00 | 540.03 | 415,900 | -9.78(-1.78%) |
Oct 25, 2019 | 550.00 | 559.48 | 547.50 | 549.81 | 272,100 | -1.81(-0.33%) |
Oct 24, 2019 | 545.48 | 554.96 | 543.19 | 551.62 | 199,528 | +10.21(+1.89%) |
Oct 23, 2019 | 533.96 | 548.33 | 533.96 | 541.41 | 237,315 | +4.52(+0.84%) |
Oct 22, 2019 | 545.49 | 551.07 | 535.16 | 536.89 | 276,534 | -8.49(-1.56%) |
Oct 21, 2019 | 537.10 | 546.94 | 536.92 | 545.38 | 253,783 | +9.11(+1.70%) |
Oct 18, 2019 | 549.91 | 549.91 | 534.15 | 536.27 | 306,700 | -12.98(-2.36%) |
Oct 17, 2019 | 555.45 | 558.97 | 548.46 | 549.25 | 383,217 | +0.27(+0.05%) |
Oct 16, 2019 | 567.06 | 567.06 | 545.00 | 548.98 | 406,883 | -17.57(-3.10%) |
Oct 15, 2019 | 559.77 | 572.93 | 556.65 | 566.55 | 419,376 | +10.97(+1.97%) |
Oct 14, 2019 | 552.98 | 558.59 | 551.48 | 555.58 | 216,450 | +1.37(+0.25%) |
Oct 11, 2019 | 552.45 | 560.98 | 548.50 | 554.21 | 492,900 | +11.80(+2.18%) |
Oct 10, 2019 | 530.00 | 547.41 | 530.00 | 542.41 | 408,207 | +10.38(+1.95%) |
Oct 09, 2019 | 530.00 | 537.57 | 522.69 | 532.03 | 432,329 | +6.40(+1.22%) |
Oct 08, 2019 | 544.30 | 545.47 | 523.78 | 525.63 | 340,943 | -23.24(-4.23%) |
Oct 07, 2019 | 556.12 | 559.47 | 544.67 | 548.87 | 276,407 | -10.35(-1.85%) |
Oct 04, 2019 | 560.56 | 568.09 | 549.60 | 559.22 | 242,000 | +1.03(+0.18%) |
Oct 03, 2019 | 542.88 | 559.18 | 531.01 | 558.19 | 313,146 | +14.10(+2.59%) |
Oct 02, 2019 | 551.45 | 551.79 | 538.89 | 544.09 | 273,229 | -6.34(-1.15%) |
Oct 01, 2019 | 550.55 | 563.54 | 546.00 | 550.43 | 325,844 | -0.80(-0.15%) |
Sep 30, 2019 | 545.84 | 551.98 | 536.06 | 551.23 | 374,298 | +9.71(+1.79%) |
Sep 27, 2019 | 554.83 | 554.83 | 534.37 | 541.52 | 339,700 | -8.34(-1.52%) |
Sep 26, 2019 | 552.24 | 553.49 | 540.84 | 549.86 | 315,398 | -2.01(-0.36%) |
Sep 25, 2019 | 534.53 | 553.89 | 531.95 | 551.87 | 368,945 | +14.58(+2.71%) |
Sep 24, 2019 | 542.54 | 554.98 | 534.10 | 537.29 | 479,834 | -2.80(-0.52%) |
Sep 23, 2019 | 544.31 | 547.78 | 536.37 | 540.09 | 339,879 | -7.88(-1.44%) |
Sep 20, 2019 | 549.00 | 558.18 | 543.12 | 547.97 | 494,500 | -1.34(-0.24%) |
Sep 19, 2019 | 542.50 | 556.53 | 541.85 | 549.31 | 454,333 | +6.79(+1.25%) |
Sep 18, 2019 | 548.28 | 551.58 | 530.76 | 542.52 | 573,687 | -7.46(-1.36%) |
Sep 17, 2019 | 553.12 | 559.05 | 546.99 | 549.98 | 433,251 | -4.07(-0.73%) |
Sep 16, 2019 | 557.55 | 561.00 | 548.72 | 554.05 | 514,710 | -12.78(-2.25%) |
Sep 13, 2019 | 571.01 | 573.97 | 563.19 | 566.83 | 415,600 | -4.90(-0.86%) |
Sep 12, 2019 | 568.44 | 573.77 | 559.99 | 571.73 | 371,714 | +10.85(+1.93%) |
Sep 11, 2019 | 551.05 | 574.09 | 543.77 | 560.88 | 672,887 | +11.71(+2.13%) |
Sep 10, 2019 | 550.00 | 559.00 | 536.26 | 549.17 | 1,074,084 | -21.96(-3.85%) |
Sep 09, 2019 | 608.40 | 608.40 | 555.93 | 571.13 | 583,877 | -26.66(-4.46%) |
Sep 06, 2019 | 605.36 | 608.99 | 594.58 | 597.79 | 198,300 | -7.90(-1.30%) |
Sep 05, 2019 | 602.02 | 612.83 | 597.16 | 605.69 | 306,880 | +15.69(+2.66%) |
Sep 04, 2019 | 586.00 | 594.79 | 581.29 | 590.00 | 379,235 | +9.00(+1.55%) |
Sep 03, 2019 | 587.19 | 592.94 | 573.92 | 581.00 | 420,906 | -13.60(-2.29%) |
Aug 30, 2019 | 602.40 | 604.99 | 584.62 | 594.60 | 290,200 | +1.11(+0.19%) |
Aug 29, 2019 | 590.79 | 596.80 | 578.85 | 593.49 | 394,955 | +5.34(+0.91%) |
Aug 28, 2019 | 593.41 | 593.77 | 584.06 | 588.15 | 385,625 | -5.98(-1.01%) |
Aug 27, 2019 | 609.75 | 614.79 | 591.75 | 594.13 | 507,733 | -8.49(-1.41%) |
Aug 26, 2019 | 605.97 | 612.88 | 599.82 | 602.62 | 332,049 | +4.44(+0.74%) |
Aug 23, 2019 | 613.89 | 619.74 | 595.00 | 598.18 | 408,000 | -21.22(-3.43%) |
Aug 22, 2019 | 626.06 | 630.88 | 608.49 | 619.40 | 278,024 | -10.43(-1.66%) |
Aug 21, 2019 | 622.52 | 634.54 | 620.01 | 629.83 | 348,447 | +17.53(+2.86%) |
Aug 20, 2019 | 603.36 | 620.32 | 596.62 | 612.30 | 362,187 | +8.95(+1.48%) |
Aug 19, 2019 | 637.44 | 639.69 | 597.34 | 603.35 | 614,695 | -21.18(-3.39%) |
Aug 16, 2019 | 623.00 | 631.38 | 619.01 | 624.53 | 354,100 | +11.28(+1.84%) |
Aug 15, 2019 | 620.99 | 628.50 | 604.54 | 613.25 | 413,928 | -6.75(-1.09%) |
Aug 14, 2019 | 620.99 | 632.36 | 616.36 | 620.00 | 464,925 | -17.57(-2.76%) |
Aug 13, 2019 | 644.89 | 656.14 | 627.03 | 637.57 | 801,823 | +13.92(+2.23%) |
Aug 12, 2019 | 612.56 | 633.04 | 585.73 | 623.65 | 1,761,044 | -66.45(-9.63%) |
Aug 09, 2019 | 682.69 | 698.98 | 675.09 | 690.10 | 544,400 | +2.00(+0.29%) |
Aug 08, 2019 | 645.00 | 693.84 | 640.00 | 688.10 | 1,140,849 | +74.56(+12.15%) |
Aug 07, 2019 | 596.98 | 614.96 | 581.13 | 613.54 | 637,939 | +12.50(+2.08%) |
Aug 06, 2019 | 588.53 | 601.99 | 586.88 | 601.04 | 565,486 | +26.79(+4.67%) |
Aug 05, 2019 | 598.52 | 602.66 | 567.39 | 574.25 | 887,073 | -40.46(-6.58%) |
Aug 02, 2019 | 622.63 | 625.00 | 609.60 | 614.71 | 341,700 | -11.74(-1.87%) |
Aug 01, 2019 | 624.53 | 648.55 | 617.02 | 626.45 | 455,917 | +5.03(+0.81%) |
Jul 31, 2019 | 636.90 | 643.44 | 614.13 | 621.42 | 427,112 | -12.36(-1.95%) |
Jul 30, 2019 | 646.73 | 650.05 | 629.63 | 633.78 | 467,020 | -19.61(-3.00%) |
Jul 29, 2019 | 656.13 | 658.30 | 646.01 | 653.39 | 312,909 | -1.32(-0.20%) |
Jul 26, 2019 | 650.00 | 662.90 | 647.14 | 654.71 | 397,600 | +2.21(+0.34%) |
Jul 25, 2019 | 662.46 | 666.18 | 650.86 | 652.50 | 558,337 | -7.50(-1.14%) |
Jul 24, 2019 | 631.34 | 660.30 | 627.54 | 660.00 | 581,980 | +25.17(+3.96%) |
Jul 23, 2019 | 638.59 | 641.61 | 623.30 | 634.83 | 417,097 | -1.68(-0.26%) |
Jul 22, 2019 | 631.40 | 640.95 | 630.00 | 636.51 | 316,476 | +9.81(+1.57%) |
Jul 19, 2019 | 652.99 | 657.18 | 626.35 | 626.70 | 479,200 | -21.97(-3.39%) |
Jul 18, 2019 | 630.13 | 650.90 | 629.98 | 648.67 | 580,999 | +16.94(+2.68%) |
Jul 17, 2019 | 632.95 | 640.89 | 623.26 | 631.73 | 383,813 | -2.22(-0.35%) |
Jul 16, 2019 | 649.78 | 652.98 | 629.99 | 633.95 | 571,956 | -11.16(-1.73%) |
Jul 15, 2019 | 649.25 | 660.63 | 639.95 | 645.11 | 636,754 | +0.32(+0.05%) |
Jul 12, 2019 | 633.85 | 647.86 | 628.76 | 644.79 | 514,600 | +10.50(+1.66%) |
Jul 11, 2019 | 632.21 | 638.71 | 625.67 | 634.29 | 467,754 | +0.96(+0.15%) |
Jul 10, 2019 | 646.00 | 654.17 | 619.50 | 633.33 | 755,087 | -7.23(-1.13%) |
Jul 09, 2019 | 626.83 | 641.17 | 624.81 | 640.56 | 339,363 | +10.59(+1.68%) |
Jul 08, 2019 | 635.71 | 635.71 | 624.22 | 629.97 | 313,739 | -8.21(-1.29%) |
Jul 05, 2019 | 628.00 | 641.57 | 621.63 | 638.18 | 300,900 | +4.66(+0.74%) |
Jul 03, 2019 | 630.98 | 633.52 | 619.01 | 633.52 | 207,500 | +6.54(+1.04%) |
Jul 02, 2019 | 616.00 | 631.55 | 613.53 | 626.98 | 425,091 | +7.67(+1.24%) |
Jul 01, 2019 | 627.19 | 637.00 | 612.38 | 619.31 | 501,524 | +7.54(+1.23%) |
Jun 28, 2019 | 613.12 | 613.12 | 603.10 | 611.77 | 375,000 | +1.10(+0.18%) |
Jun 27, 2019 | 608.83 | 614.40 | 607.34 | 610.67 | 573,627 | +1.45(+0.24%) |
Jun 26, 2019 | 625.32 | 625.32 | 605.56 | 609.22 | 462,156 | -5.32(-0.87%) |
Jun 25, 2019 | 623.43 | 624.99 | 609.00 | 614.54 | 389,095 | -7.26(-1.17%) |
Jun 24, 2019 | 633.88 | 637.37 | 619.13 | 621.80 | 357,671 | -8.85(-1.40%) |
Jun 21, 2019 | 635.92 | 644.71 | 624.89 | 630.65 | 454,900 | -5.79(-0.91%) |
Jun 20, 2019 | 659.36 | 672.55 | 619.15 | 636.44 | 581,866 | -4.95(-0.77%) |
Jun 19, 2019 | 623.42 | 643.97 | 616.19 | 641.39 | 390,918 | +18.64(+2.99%) |
Jun 18, 2019 | 626.72 | 632.09 | 621.68 | 622.75 | 465,255 | +3.90(+0.63%) |
Jun 17, 2019 | 620.93 | 623.45 | 612.24 | 618.85 | 460,026 | +2.85(+0.46%) |
Jun 14, 2019 | 632.87 | 635.59 | 609.41 | 616.00 | 621,900 | -19.59(-3.08%) |
Jun 13, 2019 | 630.00 | 635.71 | 616.83 | 635.59 | 567,953 | +12.18(+1.95%) |
Jun 12, 2019 | 608.33 | 633.11 | 608.33 | 623.41 | 625,313 | +10.11(+1.65%) |
Jun 11, 2019 | 628.06 | 634.00 | 608.39 | 613.30 | 455,735 | -3.16(-0.51%) |
Jun 10, 2019 | 625.89 | 632.67 | 613.03 | 616.46 | 564,695 | +11.97(+1.98%) |
Jun 07, 2019 | 582.00 | 618.00 | 582.00 | 604.49 | 695,200 | +22.80(+3.92%) |
Jun 06, 2019 | 569.14 | 587.37 | 565.48 | 581.69 | 555,431 | +12.54(+2.20%) |
Jun 05, 2019 | 564.22 | 569.81 | 546.99 | 569.15 | 700,002 | +17.44(+3.16%) |
Jun 04, 2019 | 568.00 | 577.69 | 544.44 | 551.71 | 1,173,790 | -17.06(-3.00%) |
Jun 03, 2019 | 567.59 | 589.82 | 564.74 | 568.77 | 687,893 | -1.75(-0.31%) |
May 31, 2019 | 566.56 | 576.71 | 560.41 | 570.52 | 522,900 | -7.77(-1.34%) |
May 30, 2019 | 576.62 | 590.00 | 575.92 | 578.29 | 400,030 | +4.68(+0.82%) |
May 29, 2019 | 595.00 | 597.41 | 568.34 | 573.61 | 936,583 | -26.97(-4.49%) |
May 28, 2019 | 596.00 | 611.96 | 595.50 | 600.58 | 593,762 | +8.03(+1.36%) |
May 24, 2019 | 584.44 | 595.68 | 584.00 | 592.55 | 512,600 | +11.88(+2.05%) |
May 23, 2019 | 563.11 | 582.73 | 563.00 | 580.67 | 424,591 | +11.18(+1.96%) |
May 22, 2019 | 565.85 | 589.00 | 563.03 | 569.49 | 653,507 | -3.46(-0.60%) |
May 21, 2019 | 578.34 | 580.00 | 567.51 | 572.95 | 366,481 | -1.14(-0.20%) |
May 20, 2019 | 572.99 | 577.66 | 564.68 | 574.09 | 510,487 | -0.48(-0.08%) |
May 17, 2019 | 585.01 | 589.89 | 573.63 | 574.57 | 551,600 | -21.16(-3.55%) |
May 16, 2019 | 573.57 | 596.70 | 573.57 | 595.73 | 698,150 | +22.80(+3.98%) |
May 15, 2019 | 558.24 | 582.48 | 558.24 | 572.93 | 583,059 | +10.24(+1.82%) |
May 14, 2019 | 551.24 | 565.00 | 546.96 | 562.69 | 565,018 | +19.66(+3.62%) |
May 13, 2019 | 540.02 | 549.85 | 539.15 | 543.03 | 664,463 | -14.81(-2.65%) |
May 10, 2019 | 542.70 | 558.77 | 536.58 | 557.84 | 544,500 | +15.20(+2.80%) |
May 09, 2019 | 529.48 | 551.37 | 520.87 | 542.64 | 546,743 | +6.58(+1.23%) |
May 08, 2019 | 536.29 | 554.37 | 535.66 | 536.06 | 541,216 | -3.35(-0.62%) |
May 07, 2019 | 557.91 | 562.62 | 535.12 | 539.41 | 726,925 | -28.28(-4.98%) |
May 06, 2019 | 565.58 | 580.43 | 562.31 | 567.69 | 625,090 | -11.25(-1.94%) |
May 03, 2019 | 541.85 | 589.56 | 529.19 | 578.94 | 2,195,100 | +96.59(+20.02%) |
May 02, 2019 | 484.35 | 491.98 | 478.78 | 482.35 | 507,664 | -2.38(-0.49%) |
May 01, 2019 | 487.78 | 493.04 | 483.56 | 484.73 | 320,090 | +0.59(+0.12%) |
Apr 30, 2019 | 491.57 | 495.65 | 482.33 | 484.14 | 451,653 | -10.02(-2.03%) |
Apr 29, 2019 | 489.67 | 494.85 | 481.60 | 494.16 | 437,727 | +4.64(+0.95%) |
Apr 26, 2019 | 491.19 | 495.00 | 485.35 | 489.52 | 424,900 | +1.95(+0.40%) |
Apr 25, 2019 | 486.03 | 491.51 | 460.00 | 487.57 | 1,223,834 | +1.56(+0.32%) |
Apr 24, 2019 | 503.34 | 504.94 | 475.14 | 486.01 | 777,582 | -13.99(-2.80%) |
Apr 23, 2019 | 480.55 | 500.36 | 480.55 | 500.00 | 661,766 | +9.23(+1.88%) |
Apr 22, 2019 | 490.80 | 495.10 | 488.00 | 490.77 | 432,727 | -1.23(-0.25%) |
Apr 18, 2019 | 490.24 | 493.79 | 477.03 | 492.00 | 663,500 | -6.38(-1.28%) |
Apr 17, 2019 | 499.32 | 503.46 | 486.69 | 498.38 | 502,325 | -3.58(-0.71%) |
Apr 16, 2019 | 515.05 | 518.58 | 498.00 | 501.96 | 469,577 | -11.72(-2.28%) |
Apr 15, 2019 | 503.03 | 516.39 | 502.69 | 513.68 | 496,407 | +9.16(+1.82%) |
Apr 12, 2019 | 505.46 | 509.09 | 503.31 | 504.52 | 358,200 | +0.79(+0.16%) |
Apr 11, 2019 | 507.00 | 510.50 | 499.18 | 503.73 | 387,324 | -10.61(-2.06%) |
Apr 10, 2019 | 507.12 | 516.91 | 504.71 | 514.34 | 347,962 | +9.16(+1.81%) |
Apr 09, 2019 | 500.74 | 510.00 | 500.74 | 505.18 | 240,247 | -1.32(-0.26%) |
Apr 08, 2019 | 503.84 | 506.84 | 496.62 | 506.50 | 210,927 | +3.65(+0.73%) |
Apr 05, 2019 | 511.70 | 511.70 | 498.44 | 502.85 | 391,200 | +1.37(+0.27%) |
Apr 04, 2019 | 508.55 | 508.79 | 490.86 | 501.48 | 708,168 | -7.10(-1.40%) |
Apr 03, 2019 | 522.55 | 527.09 | 507.70 | 508.58 | 775,040 | -1.41(-0.28%) |
Apr 02, 2019 | 517.02 | 521.55 | 508.32 | 509.99 | 575,799 | -8.12(-1.57%) |
Apr 01, 2019 | 516.28 | 525.90 | 514.95 | 518.11 | 653,031 | +10.38(+2.04%) |
Mar 29, 2019 | 503.11 | 511.49 | 498.13 | 507.73 | 389,600 | +10.58(+2.13%) |
Mar 28, 2019 | 497.16 | 504.20 | 488.35 | 497.15 | 553,043 | +12.21(+2.52%) |
Mar 27, 2019 | 490.01 | 498.63 | 479.13 | 484.94 | 634,620 | -8.96(-1.81%) |
Mar 26, 2019 | 497.32 | 501.37 | 490.45 | 493.90 | 489,398 | +2.60(+0.53%) |
Mar 25, 2019 | 497.20 | 501.03 | 489.83 | 491.30 | 402,623 | -6.07(-1.22%) |
Mar 22, 2019 | 499.28 | 503.56 | 489.37 | 497.37 | 702,900 | -7.11(-1.41%) |
Mar 21, 2019 | 496.25 | 506.32 | 493.70 | 504.48 | 463,489 | +6.53(+1.31%) |
Mar 20, 2019 | 484.86 | 500.59 | 482.84 | 497.95 | 760,801 | +15.59(+3.23%) |
Mar 19, 2019 | 483.30 | 491.77 | 479.00 | 482.36 | 687,536 | -2.61(-0.54%) |
Mar 18, 2019 | 490.00 | 494.39 | 479.00 | 484.97 | 885,722 | -3.76(-0.77%) |
Mar 15, 2019 | 486.31 | 495.00 | 482.04 | 488.73 | 1,120,600 | -5.06(-1.02%) |
Mar 14, 2019 | 503.36 | 506.80 | 491.76 | 493.79 | 1,063,633 | -14.14(-2.78%) |
Mar 13, 2019 | 489.60 | 514.90 | 488.00 | 507.93 | 3,285,253 | +24.45(+5.06%) |
Mar 12, 2019 | 481.49 | 484.43 | 472.16 | 483.48 | 1,488,611 | +2.37(+0.49%) |
Mar 11, 2019 | 455.23 | 483.75 | 450.85 | 481.11 | 1,142,634 | +31.52(+7.01%) |
Mar 08, 2019 | 436.45 | 450.15 | 436.45 | 449.59 | 588,300 | -1.56(-0.35%) |
Mar 07, 2019 | 460.00 | 462.10 | 446.58 | 451.15 | 1,317,160 | -10.38(-2.25%) |
Mar 06, 2019 | 466.60 | 469.08 | 457.16 | 461.53 | 448,140 | -6.24(-1.33%) |
Mar 05, 2019 | 469.71 | 478.60 | 461.96 | 467.77 | 705,435 | +3.97(+0.86%) |
Mar 04, 2019 | 455.88 | 465.00 | 449.68 | 463.80 | 724,653 | +12.16(+2.69%) |