Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 382.85 | 384.57 | 360.54 | 365.35 | 66,403 | -9.62(-2.57%) |
Mar 30, 2020 | 360.55 | 384.57 | 344.19 | 374.97 | 73,750 | +10.31(+2.83%) |
Mar 27, 2020 | 350.92 | 364.67 | 312.47 | 364.67 | 66,151 | +8.93(+2.51%) |
Mar 26, 2020 | 360.53 | 382.79 | 349.47 | 355.74 | 63,350 | -4.80(-1.33%) |
Mar 25, 2020 | 365.70 | 389.15 | 333.60 | 360.53 | 57,528 | -13.40(-3.58%) |
Mar 24, 2020 | 314.31 | 374.85 | 308.42 | 373.94 | 77,541 | +77.49(+26.14%) |
Mar 23, 2020 | 334.44 | 334.44 | 283.67 | 296.44 | 62,508 | -42.80(-12.62%) |
Mar 20, 2020 | 345.23 | 358.09 | 326.91 | 339.25 | 56,478 | -1.17(-0.34%) |
Mar 19, 2020 | 301.53 | 356.98 | 289.77 | 340.42 | 61,869 | +41.48(+13.87%) |
Mar 18, 2020 | 336.50 | 342.59 | 284.00 | 298.94 | 82,231 | -55.11(-15.57%) |
Mar 17, 2020 | 398.17 | 405.71 | 342.44 | 354.05 | 95,287 | -40.14(-10.18%) |
Mar 16, 2020 | 394.18 | 447.87 | 363.74 | 394.19 | 76,676 | -25.85(-6.15%) |
Mar 13, 2020 | 413.50 | 435.01 | 399.00 | 420.05 | 60,223 | +25.85(+6.56%) |
Mar 12, 2020 | 402.51 | 410.65 | 374.95 | 394.19 | 87,266 | -45.19(-10.28%) |
Mar 11, 2020 | 475.90 | 485.52 | 437.09 | 439.38 | 51,742 | -67.29(-13.28%) |
Mar 10, 2020 | 469.81 | 513.71 | 441.29 | 506.67 | 84,044 | +57.48(+12.80%) |
Mar 09, 2020 | 519.17 | 519.17 | 442.71 | 449.19 | 100,223 | -148.82(-24.89%) |
Mar 06, 2020 | 612.20 | 614.05 | 586.47 | 598.00 | 43,373 | -17.12(-2.78%) |
Mar 05, 2020 | 617.63 | 630.19 | 610.91 | 615.13 | 25,188 | -16.22(-2.57%) |
Mar 04, 2020 | 642.29 | 654.03 | 628.68 | 631.35 | 16,989 | +1.89(+0.30%) |
Mar 03, 2020 | 654.96 | 654.96 | 618.43 | 629.45 | 16,997 | -18.40(-2.84%) |
Mar 02, 2020 | 651.25 | 660.59 | 634.21 | 647.85 | 25,924 | -4.78(-0.73%) |
Feb 28, 2020 | 623.75 | 652.64 | 609.68 | 652.64 | 29,212 | +16.51(+2.60%) |
Feb 27, 2020 | 656.70 | 665.95 | 633.13 | 636.13 | 28,820 | -30.57(-4.58%) |
Feb 26, 2020 | 680.03 | 690.34 | 665.23 | 666.70 | 28,764 | -13.33(-1.96%) |
Feb 25, 2020 | 711.92 | 717.33 | 671.58 | 680.03 | 23,608 | -24.60(-3.49%) |
Feb 24, 2020 | 706.79 | 715.25 | 696.09 | 704.63 | 35,489 | -12.91(-1.80%) |
Feb 21, 2020 | 729.74 | 729.74 | 715.55 | 717.54 | 11,407 | -15.39(-2.10%) |
Feb 20, 2020 | 722.23 | 732.94 | 722.23 | 732.94 | 9,882 | +7.94(+1.09%) |
Feb 19, 2020 | 719.47 | 726.92 | 719.47 | 725.00 | 9,508 | +6.35(+0.88%) |
Feb 18, 2020 | 719.15 | 721.62 | 711.92 | 718.65 | 13,762 | -3.65(-0.51%) |
Feb 14, 2020 | 735.37 | 735.37 | 722.23 | 722.30 | 4,904 | -12.60(-1.71%) |
Feb 13, 2020 | 732.55 | 737.24 | 725.41 | 734.90 | 10,911 | -3.99(-0.54%) |
Feb 12, 2020 | 736.21 | 744.75 | 736.21 | 738.88 | 15,709 | +5.30(+0.72%) |
Feb 11, 2020 | 729.27 | 742.87 | 729.27 | 733.58 | 9,302 | +4.35(+0.60%) |
Feb 10, 2020 | 750.37 | 753.23 | 722.94 | 729.23 | 17,868 | -23.11(-3.07%) |
Feb 07, 2020 | 741.12 | 759.20 | 741.12 | 752.34 | 13,539 | -1.37(-0.18%) |
Feb 06, 2020 | 751.31 | 756.17 | 745.68 | 753.71 | 22,638 | +2.34(+0.31%) |
Feb 05, 2020 | 740.70 | 764.43 | 736.30 | 751.38 | 29,004 | +19.73(+2.70%) |
Feb 04, 2020 | 713.30 | 732.90 | 713.30 | 731.65 | 23,819 | +28.18(+4.01%) |
Feb 03, 2020 | 704.91 | 712.86 | 686.29 | 703.48 | 36,229 | -5.36(-0.76%) |
Jan 31, 2020 | 675.71 | 709.85 | 643.40 | 708.83 | 56,611 | +27.40(+4.02%) |
Jan 30, 2020 | 689.43 | 692.55 | 674.76 | 681.43 | 16,256 | -14.54(-2.09%) |
Jan 29, 2020 | 698.97 | 707.05 | 694.10 | 695.97 | 20,433 | -3.33(-0.48%) |
Jan 28, 2020 | 695.73 | 706.64 | 690.92 | 699.30 | 18,791 | +9.77(+1.42%) |
Jan 27, 2020 | 695.03 | 701.87 | 688.51 | 689.53 | 12,858 | -15.10(-2.14%) |
Jan 24, 2020 | 708.16 | 708.16 | 693.36 | 704.63 | 9,595 | -7.29(-1.02%) |
Jan 23, 2020 | 714.73 | 717.54 | 694.75 | 711.92 | 19,079 | -7.32(-1.02%) |
Jan 22, 2020 | 744.43 | 748.36 | 718.57 | 719.23 | 18,708 | -14.20(-1.94%) |
Jan 21, 2020 | 742.88 | 742.88 | 730.25 | 733.43 | 12,430 | -10.24(-1.38%) |
Jan 17, 2020 | 746.06 | 746.06 | 740.59 | 743.68 | 5,757 | -1.91(-0.26%) |
Jan 16, 2020 | 750.37 | 750.37 | 736.95 | 745.59 | 10,763 | -0.96(-0.13%) |
Jan 15, 2020 | 749.72 | 760.47 | 746.55 | 746.55 | 12,846 | -3.31(-0.44%) |
Jan 14, 2020 | 754.91 | 755.06 | 745.68 | 749.86 | 17,561 | -5.11(-0.68%) |
Jan 13, 2020 | 756.95 | 756.95 | 742.36 | 754.97 | 26,389 | -4.11(-0.54%) |
Jan 10, 2020 | 761.56 | 762.08 | 744.68 | 759.08 | 17,484 | -3.67(-0.48%) |
Jan 09, 2020 | 771.94 | 786.49 | 755.51 | 762.75 | 21,963 | -5.80(-0.75%) |
Jan 08, 2020 | 755.06 | 773.79 | 750.37 | 768.54 | 36,807 | +13.95(+1.85%) |
Jan 07, 2020 | 751.17 | 754.59 | 747.51 | 754.59 | 14,048 | +4.22(+0.56%) |
Jan 06, 2020 | 749.62 | 759.75 | 745.89 | 750.37 | 31,548 | +0.75(+0.10%) |
Jan 03, 2020 | 750.37 | 752.25 | 733.53 | 749.62 | 22,175 | +22.59(+3.11%) |
Jan 02, 2020 | 736.30 | 737.22 | 726.73 | 727.04 | 8,767 | -5.72(-0.78%) |
Dec 31, 2019 | 749.15 | 749.15 | 730.13 | 732.76 | 8,529 | -6.68(-0.90%) |
Dec 30, 2019 | 746.15 | 747.55 | 728.79 | 739.44 | 14,910 | -6.28(-0.84%) |
Dec 27, 2019 | 738.79 | 754.78 | 723.87 | 745.72 | 22,708 | +9.21(+1.25%) |
Dec 26, 2019 | 738.77 | 745.21 | 711.39 | 736.51 | 21,741 | -0.23(-0.03%) |
Dec 24, 2019 | 736.50 | 747.87 | 726.92 | 736.74 | 10,661 | +1.65(+0.22%) |
Dec 23, 2019 | 713.79 | 736.31 | 713.79 | 735.08 | 35,456 | +16.68(+2.32%) |
Dec 20, 2019 | 689.05 | 722.11 | 681.75 | 718.41 | 45,843 | +34.77(+5.09%) |
Dec 19, 2019 | 662.21 | 690.89 | 662.21 | 683.64 | 33,671 | +19.44(+2.93%) |
Dec 18, 2019 | 663.05 | 671.54 | 656.92 | 664.19 | 25,165 | +4.81(+0.73%) |
Dec 17, 2019 | 650.95 | 663.71 | 650.95 | 659.38 | 22,602 | +7.45(+1.14%) |
Dec 16, 2019 | 649.12 | 659.10 | 643.23 | 651.93 | 23,205 | +10.50(+1.64%) |
Dec 13, 2019 | 641.10 | 643.94 | 634.77 | 641.44 | 22,815 | -3.88(-0.60%) |
Dec 12, 2019 | 635.93 | 645.51 | 630.29 | 645.32 | 13,659 | +12.18(+1.92%) |
Dec 11, 2019 | 624.69 | 635.46 | 624.69 | 633.15 | 20,679 | +2.65(+0.42%) |
Dec 10, 2019 | 624.78 | 633.13 | 624.78 | 630.49 | 9,561 | +3.05(+0.49%) |
Dec 09, 2019 | 627.67 | 630.78 | 622.81 | 627.44 | 12,099 | +1.30(+0.21%) |
Dec 06, 2019 | 625.63 | 631.72 | 616.47 | 626.14 | 12,900 | +1.08(+0.17%) |
Dec 05, 2019 | 615.92 | 634.12 | 615.92 | 625.06 | 6,643 | -0.22(-0.04%) |
Dec 04, 2019 | 614.64 | 639.24 | 614.64 | 625.29 | 27,624 | +19.72(+3.26%) |
Dec 03, 2019 | 607.01 | 616.74 | 602.98 | 605.56 | 16,809 | -4.12(-0.68%) |
Dec 02, 2019 | 634.07 | 637.82 | 604.26 | 609.68 | 24,484 | -23.43(-3.70%) |
Nov 29, 2019 | 632.64 | 633.11 | 630.03 | 633.11 | 2,878 | -0.95(-0.15%) |
Nov 27, 2019 | 626.19 | 637.73 | 624.13 | 634.06 | 25,267 | +8.25(+1.32%) |
Nov 26, 2019 | 638.21 | 642.23 | 625.81 | 625.81 | 16,812 | -8.25(-1.30%) |
Nov 25, 2019 | 630.31 | 642.51 | 630.31 | 634.07 | 12,080 | +5.63(+0.90%) |
Nov 22, 2019 | 643.33 | 644.38 | 626.82 | 628.44 | 14,499 | -8.64(-1.36%) |
Nov 21, 2019 | 656.58 | 656.58 | 626.94 | 637.08 | 21,378 | -10.29(-1.59%) |
Nov 20, 2019 | 637.91 | 653.75 | 631.09 | 647.37 | 19,098 | +7.07(+1.10%) |
Nov 19, 2019 | 624.86 | 640.29 | 618.88 | 640.29 | 15,761 | +16.50(+2.64%) |
Nov 18, 2019 | 625.16 | 628.44 | 613.70 | 623.79 | 14,431 | +0.05(+0.01%) |
Nov 15, 2019 | 612.00 | 623.75 | 609.12 | 623.75 | 12,687 | +13.12(+2.15%) |
Nov 14, 2019 | 623.75 | 637.82 | 605.81 | 610.63 | 19,434 | -12.53(-2.01%) |
Nov 13, 2019 | 603.10 | 636.87 | 601.20 | 623.16 | 22,594 | +16.53(+2.72%) |
Nov 12, 2019 | 614.37 | 621.34 | 602.60 | 606.63 | 12,094 | -0.74(-0.12%) |
Nov 11, 2019 | 602.48 | 611.25 | 593.04 | 607.37 | 15,339 | +2.38(+0.39%) |
Nov 08, 2019 | 598.04 | 604.99 | 594.72 | 604.99 | 6,929 | +4.69(+0.78%) |
Nov 07, 2019 | 600.30 | 614.27 | 596.55 | 600.30 | 10,168 | +1.50(+0.25%) |
Nov 06, 2019 | 609.74 | 616.28 | 588.72 | 598.80 | 14,809 | -15.48(-2.52%) |
Nov 05, 2019 | 604.45 | 621.99 | 599.49 | 614.27 | 22,624 | +16.79(+2.81%) |
Nov 04, 2019 | 596.64 | 609.68 | 594.07 | 597.49 | 17,298 | +9.66(+1.64%) |
Nov 01, 2019 | 541.73 | 593.26 | 541.73 | 587.82 | 44,244 | +54.09(+10.13%) |
Oct 31, 2019 | 548.30 | 548.97 | 530.04 | 533.73 | 25,627 | -20.87(-3.76%) |
Oct 30, 2019 | 551.15 | 558.19 | 548.71 | 554.60 | 11,169 | +3.55(+0.64%) |
Oct 29, 2019 | 567.71 | 572.16 | 551.05 | 551.05 | 21,027 | -22.90(-3.99%) |
Oct 28, 2019 | 567.04 | 577.73 | 563.72 | 573.95 | 16,532 | +4.49(+0.79%) |
Oct 25, 2019 | 579.65 | 579.65 | 564.22 | 569.46 | 8,529 | +0.45(+0.08%) |
Oct 24, 2019 | 580.29 | 580.29 | 566.64 | 569.01 | 7,643 | -10.55(-1.82%) |
Oct 23, 2019 | 572.30 | 581.54 | 572.17 | 579.56 | 6,250 | +7.40(+1.29%) |
Oct 22, 2019 | 562.24 | 574.54 | 562.24 | 572.16 | 6,938 | +10.46(+1.86%) |
Oct 21, 2019 | 553.40 | 562.77 | 553.40 | 561.70 | 8,456 | +6.34(+1.14%) |
Oct 18, 2019 | 560.49 | 563.92 | 549.43 | 555.36 | 9,488 | -3.15(-0.56%) |
Oct 17, 2019 | 562.78 | 567.47 | 545.37 | 558.51 | 13,708 | -5.78(-1.02%) |
Oct 16, 2019 | 572.52 | 581.53 | 564.29 | 564.29 | 16,057 | -4.12(-0.72%) |
Oct 15, 2019 | 569.40 | 575.27 | 563.72 | 568.41 | 8,657 | +0.45(+0.08%) |
Oct 14, 2019 | 574.56 | 574.56 | 558.09 | 567.96 | 8,079 | -4.32(-0.76%) |
Oct 11, 2019 | 575.05 | 582.48 | 569.36 | 572.28 | 9,488 | +2.08(+0.36%) |
Oct 10, 2019 | 564.84 | 574.97 | 563.77 | 570.21 | 9,593 | +6.91(+1.23%) |
Oct 09, 2019 | 586.00 | 586.00 | 562.78 | 563.30 | 16,784 | -10.98(-1.91%) |
Oct 08, 2019 | 562.03 | 577.51 | 556.79 | 574.28 | 18,881 | +6.47(+1.14%) |
Oct 07, 2019 | 565.74 | 573.74 | 562.78 | 567.81 | 8,895 | +0.91(+0.16%) |
Oct 04, 2019 | 579.34 | 581.54 | 557.25 | 566.90 | 36,355 | -17.41(-2.98%) |
Oct 03, 2019 | 580.32 | 585.29 | 572.16 | 584.31 | 16,155 | +2.63(+0.45%) |
Oct 02, 2019 | 590.94 | 591.88 | 568.06 | 581.68 | 26,822 | -10.26(-1.73%) |
Oct 01, 2019 | 609.68 | 612.26 | 591.42 | 591.94 | 15,390 | -17.33(-2.85%) |
Sep 30, 2019 | 594.67 | 609.67 | 594.67 | 609.27 | 17,865 | +16.39(+2.76%) |
Sep 27, 2019 | 595.84 | 602.34 | 589.96 | 592.89 | 16,205 | -2.77(-0.46%) |
Sep 26, 2019 | 606.90 | 611.55 | 595.66 | 595.66 | 5,973 | -11.08(-1.83%) |
Sep 25, 2019 | 609.23 | 610.19 | 596.87 | 606.73 | 8,661 | -2.95(-0.48%) |
Sep 24, 2019 | 610.91 | 614.58 | 607.80 | 609.68 | 8,243 | -2.75(-0.45%) |
Sep 23, 2019 | 607.92 | 621.58 | 604.77 | 612.43 | 14,526 | +10.11(+1.68%) |
Sep 20, 2019 | 605.93 | 610.71 | 597.95 | 602.32 | 18,017 | -7.46(-1.22%) |
Sep 19, 2019 | 623.00 | 632.19 | 609.68 | 609.77 | 11,949 | -15.85(-2.53%) |
Sep 18, 2019 | 616.37 | 625.62 | 614.38 | 625.62 | 16,081 | +1.11(+0.18%) |
Sep 17, 2019 | 666.89 | 666.89 | 615.62 | 624.52 | 21,144 | -41.64(-6.25%) |
Sep 16, 2019 | 633.13 | 669.71 | 633.13 | 666.15 | 28,485 | +48.35(+7.83%) |
Sep 13, 2019 | 632.91 | 632.91 | 614.77 | 617.80 | 10,981 | -0.29(-0.05%) |
Sep 12, 2019 | 609.69 | 637.25 | 604.04 | 618.09 | 29,172 | +10.37(+1.71%) |
Sep 11, 2019 | 609.93 | 612.51 | 582.17 | 607.73 | 18,813 | -2.89(-0.47%) |
Sep 10, 2019 | 627.36 | 633.13 | 609.99 | 610.62 | 24,789 | -19.74(-3.13%) |
Sep 09, 2019 | 634.53 | 641.60 | 626.12 | 630.36 | 16,811 | -6.52(-1.02%) |
Sep 06, 2019 | 662.00 | 662.00 | 635.94 | 636.88 | 28,039 | -25.75(-3.89%) |
Sep 05, 2019 | 645.32 | 669.71 | 645.32 | 662.63 | 31,568 | +27.70(+4.36%) |
Sep 04, 2019 | 629.34 | 636.88 | 620.11 | 634.93 | 23,887 | +8.12(+1.30%) |
Sep 03, 2019 | 610.78 | 630.06 | 596.99 | 626.81 | 19,125 | +12.24(+1.99%) |
Aug 30, 2019 | 614.46 | 620.81 | 607.51 | 614.57 | 18,337 | -1.20(-0.20%) |
Aug 29, 2019 | 607.07 | 620.22 | 607.07 | 615.77 | 17,081 | +9.12(+1.50%) |
Aug 28, 2019 | 592.78 | 614.37 | 590.92 | 606.65 | 17,294 | +16.15(+2.74%) |
Aug 27, 2019 | 600.30 | 603.10 | 581.45 | 590.50 | 15,632 | -6.28(-1.05%) |
Aug 26, 2019 | 603.15 | 603.15 | 588.82 | 596.78 | 12,595 | +2.45(+0.41%) |
Aug 23, 2019 | 612.49 | 628.11 | 594.33 | 594.33 | 11,301 | -24.87(-4.02%) |
Aug 22, 2019 | 630.78 | 635.47 | 615.69 | 619.20 | 14,031 | -10.54(-1.67%) |
Aug 21, 2019 | 618.16 | 629.74 | 615.35 | 629.74 | 9,239 | +17.67(+2.89%) |
Aug 20, 2019 | 625.63 | 626.56 | 612.07 | 612.07 | 5,840 | -9.85(-1.58%) |
Aug 19, 2019 | 624.69 | 637.22 | 616.56 | 621.92 | 13,550 | -7.62(-1.21%) |
Aug 16, 2019 | 626.23 | 630.78 | 617.51 | 629.53 | 8,315 | +12.55(+2.03%) |
Aug 15, 2019 | 603.57 | 620.77 | 592.79 | 616.99 | 24,400 | +18.38(+3.07%) |
Aug 14, 2019 | 610.60 | 610.60 | 586.25 | 598.61 | 29,726 | -20.59(-3.33%) |
Aug 13, 2019 | 623.75 | 637.82 | 613.85 | 619.20 | 18,833 | +0.19(+0.03%) |
Aug 12, 2019 | 643.43 | 646.03 | 610.15 | 619.01 | 14,088 | -18.95(-2.97%) |
Aug 09, 2019 | 633.17 | 649.20 | 629.36 | 637.96 | 20,469 | +4.83(+0.76%) |
Aug 08, 2019 | 612.49 | 633.13 | 612.49 | 633.13 | 22,875 | +23.45(+3.85%) |
Aug 07, 2019 | 627.20 | 627.20 | 593.05 | 609.68 | 24,313 | -28.13(-4.41%) |
Aug 06, 2019 | 657.19 | 668.30 | 631.49 | 637.81 | 11,525 | -14.51(-2.22%) |
Aug 05, 2019 | 656.58 | 656.58 | 630.41 | 652.32 | 19,310 | -15.51(-2.32%) |
Aug 02, 2019 | 689.40 | 689.40 | 658.45 | 667.83 | 14,819 | -14.54(-2.13%) |
Aug 01, 2019 | 734.89 | 734.89 | 669.95 | 682.37 | 40,020 | -65.38(-8.74%) |
Jul 31, 2019 | 722.08 | 760.92 | 722.08 | 747.75 | 29,630 | +34.89(+4.89%) |
Jul 30, 2019 | 689.47 | 712.86 | 689.40 | 712.86 | 10,479 | +10.79(+1.54%) |
Jul 29, 2019 | 703.48 | 703.48 | 685.03 | 702.07 | 9,423 | +6.05(+0.87%) |
Jul 26, 2019 | 698.89 | 703.48 | 695.16 | 696.02 | 3,411 | -5.38(-0.77%) |
Jul 25, 2019 | 706.57 | 710.04 | 695.96 | 701.40 | 10,787 | +1.49(+0.21%) |
Jul 24, 2019 | 661.83 | 709.55 | 661.83 | 699.91 | 7,455 | -7.32(-1.03%) |
Jul 23, 2019 | 708.16 | 710.51 | 698.80 | 707.23 | 10,402 | -4.63(-0.65%) |
Jul 22, 2019 | 709.12 | 727.90 | 704.48 | 711.86 | 8,652 | -2.40(-0.34%) |
Jul 19, 2019 | 712.86 | 720.97 | 712.86 | 714.26 | 6,290 | -1.05(-0.15%) |
Jul 18, 2019 | 715.31 | 715.69 | 708.17 | 715.31 | 4,812 | -2.64(-0.37%) |
Jul 17, 2019 | 721.52 | 722.23 | 717.54 | 717.95 | 6,911 | -8.82(-1.21%) |
Jul 16, 2019 | 732.55 | 734.81 | 722.62 | 726.76 | 5,180 | -10.48(-1.42%) |
Jul 15, 2019 | 736.35 | 739.22 | 736.30 | 737.24 | 4,253 | -3.98(-0.54%) |
Jul 12, 2019 | 752.38 | 752.38 | 740.06 | 741.22 | 4,690 | -2.59(-0.35%) |
Jul 11, 2019 | 759.75 | 759.75 | 742.37 | 743.81 | 7,710 | -6.61(-0.88%) |
Jul 10, 2019 | 750.36 | 754.59 | 739.56 | 750.42 | 5,269 | +13.11(+1.78%) |
Jul 09, 2019 | 741.39 | 744.08 | 736.72 | 737.31 | 5,098 | -14.19(-1.89%) |
Jul 08, 2019 | 752.44 | 763.21 | 746.22 | 751.50 | 12,803 | +1.13(+0.15%) |
Jul 05, 2019 | 743.70 | 753.47 | 743.34 | 750.37 | 3,731 | +8.92(+1.20%) |
Jul 03, 2019 | 731.64 | 746.39 | 731.64 | 741.45 | 8,102 | +9.22(+1.26%) |
Jul 02, 2019 | 761.73 | 767.34 | 732.23 | 732.23 | 19,321 | -29.68(-3.90%) |
Jul 01, 2019 | 750.37 | 762.28 | 740.06 | 761.91 | 22,564 | +23.74(+3.22%) |
Jun 28, 2019 | 741.09 | 742.78 | 736.72 | 738.17 | 6,716 | +1.91(+0.26%) |
Jun 27, 2019 | 745.57 | 748.50 | 724.23 | 736.26 | 7,918 | -13.40(-1.79%) |
Jun 26, 2019 | 751.31 | 764.11 | 749.66 | 749.66 | 23,622 | +6.35(+0.85%) |
Jun 25, 2019 | 741.56 | 751.31 | 734.72 | 743.31 | 11,742 | -2.78(-0.37%) |
Jun 24, 2019 | 726.92 | 746.09 | 724.11 | 746.09 | 13,584 | +27.57(+3.84%) |
Jun 21, 2019 | 726.92 | 742.19 | 718.52 | 718.52 | 5,437 | -23.32(-3.14%) |
Jun 20, 2019 | 732.00 | 749.44 | 726.92 | 741.84 | 16,201 | +19.35(+2.68%) |
Jun 19, 2019 | 711.55 | 723.63 | 706.68 | 722.49 | 10,350 | +17.14(+2.43%) |
Jun 18, 2019 | 679.09 | 707.70 | 679.09 | 705.35 | 9,055 | +27.20(+4.01%) |
Jun 17, 2019 | 694.02 | 694.02 | 663.82 | 678.15 | 8,488 | -15.95(-2.30%) |
Jun 14, 2019 | 688.26 | 694.10 | 682.84 | 694.10 | 8,422 | +11.31(+1.66%) |
Jun 13, 2019 | 691.47 | 701.11 | 672.85 | 682.78 | 22,077 | +6.33(+0.94%) |
Jun 12, 2019 | 703.94 | 705.35 | 668.30 | 676.45 | 13,107 | -28.06(-3.98%) |
Jun 11, 2019 | 715.67 | 722.38 | 704.41 | 704.52 | 15,513 | +0.14(+0.02%) |
Jun 10, 2019 | 701.36 | 719.70 | 697.23 | 704.38 | 9,570 | -5.01(-0.71%) |
Jun 07, 2019 | 704.41 | 709.92 | 692.31 | 709.38 | 15,672 | +8.75(+1.25%) |
Jun 06, 2019 | 689.83 | 703.48 | 689.83 | 700.63 | 13,263 | +9.11(+1.32%) |
Jun 05, 2019 | 705.95 | 705.95 | 680.03 | 691.52 | 22,371 | -14.76(-2.09%) |
Jun 04, 2019 | 687.53 | 706.80 | 677.21 | 706.29 | 22,947 | +25.40(+3.73%) |
Jun 03, 2019 | 689.40 | 693.98 | 669.49 | 680.89 | 11,361 | -10.40(-1.50%) |
May 31, 2019 | 719.23 | 719.23 | 682.89 | 691.29 | 30,598 | -37.14(-5.10%) |
May 30, 2019 | 753.19 | 753.28 | 726.46 | 728.43 | 8,455 | -31.24(-4.11%) |
May 29, 2019 | 754.17 | 771.01 | 750.29 | 759.68 | 9,811 | +7.63(+1.01%) |
May 28, 2019 | 738.97 | 764.91 | 736.30 | 752.05 | 12,144 | +17.10(+2.33%) |
May 24, 2019 | 740.72 | 742.63 | 725.06 | 734.95 | 7,782 | -1.94(-0.26%) |
May 23, 2019 | 769.13 | 769.13 | 734.60 | 736.89 | 11,860 | -40.84(-5.25%) |
May 22, 2019 | 792.57 | 798.10 | 768.09 | 777.73 | 14,665 | -19.73(-2.47%) |
May 21, 2019 | 789.83 | 803.86 | 787.89 | 797.46 | 7,967 | +4.40(+0.55%) |
May 20, 2019 | 818.85 | 818.85 | 789.42 | 793.06 | 9,540 | -19.60(-2.41%) |
May 17, 2019 | 797.27 | 824.71 | 790.65 | 812.66 | 16,844 | +16.96(+2.13%) |
May 16, 2019 | 787.33 | 797.27 | 783.01 | 795.71 | 4,863 | +5.61(+0.71%) |
May 15, 2019 | 772.41 | 801.57 | 769.92 | 790.10 | 16,692 | +17.15(+2.22%) |
May 14, 2019 | 736.30 | 778.04 | 736.30 | 772.94 | 20,248 | +36.11(+4.90%) |
May 13, 2019 | 748.97 | 748.97 | 731.12 | 736.83 | 8,284 | -13.99(-1.86%) |
May 10, 2019 | 738.37 | 759.11 | 726.93 | 750.82 | 10,234 | +11.65(+1.58%) |
May 09, 2019 | 740.99 | 746.71 | 720.58 | 739.17 | 13,953 | -10.21(-1.36%) |
May 08, 2019 | 744.28 | 749.81 | 739.13 | 749.39 | 8,233 | +8.14(+1.10%) |
May 07, 2019 | 747.81 | 747.81 | 722.94 | 741.25 | 13,011 | -8.32(-1.11%) |
May 06, 2019 | 750.84 | 755.53 | 746.87 | 749.57 | 9,737 | -7.63(-1.01%) |
May 03, 2019 | 754.22 | 759.75 | 751.05 | 757.20 | 7,889 | -0.02(-0.00%) |
May 02, 2019 | 763.88 | 775.61 | 751.78 | 757.22 | 20,250 | +5.33(+0.71%) |
May 01, 2019 | 750.37 | 757.88 | 740.99 | 751.89 | 16,159 | -0.67(-0.09%) |
Apr 30, 2019 | 771.01 | 771.01 | 725.05 | 752.57 | 50,853 | -18.44(-2.39%) |
Apr 29, 2019 | 788.04 | 801.02 | 763.21 | 771.01 | 21,017 | -20.21(-2.55%) |
Apr 26, 2019 | 821.66 | 827.33 | 760.32 | 791.22 | 34,436 | -41.28(-4.96%) |
Apr 25, 2019 | 843.23 | 844.20 | 830.57 | 832.50 | 16,802 | -7.85(-0.93%) |
Apr 24, 2019 | 847.24 | 847.24 | 836.67 | 840.35 | 6,681 | -0.24(-0.03%) |
Apr 23, 2019 | 843.23 | 858.29 | 837.09 | 840.60 | 30,315 | -2.64(-0.31%) |
Apr 22, 2019 | 836.82 | 843.23 | 834.31 | 843.23 | 8,455 | +0.98(+0.12%) |
Apr 18, 2019 | 846.92 | 847.38 | 838.54 | 842.26 | 21,109 | -0.33(-0.04%) |
Apr 17, 2019 | 828.07 | 843.93 | 820.97 | 842.59 | 7,943 | +15.30(+1.85%) |
Apr 16, 2019 | 844.17 | 846.98 | 825.41 | 827.29 | 21,042 | -11.37(-1.36%) |
Apr 15, 2019 | 848.86 | 853.55 | 836.09 | 838.65 | 12,011 | -6.49(-0.77%) |
Apr 12, 2019 | 838.66 | 858.24 | 828.54 | 845.14 | 31,237 | +20.83(+2.53%) |
Apr 11, 2019 | 834.04 | 858.86 | 818.75 | 824.31 | 35,732 | -6.82(-0.82%) |
Apr 10, 2019 | 796.80 | 838.54 | 796.80 | 831.13 | 34,395 | +35.74(+4.49%) |
Apr 09, 2019 | 766.63 | 798.96 | 762.02 | 795.40 | 28,610 | +35.29(+4.64%) |
Apr 08, 2019 | 764.35 | 766.59 | 755.06 | 760.11 | 10,041 | -0.58(-0.08%) |
Apr 05, 2019 | 731.62 | 760.69 | 731.62 | 760.69 | 12,793 | +31.13(+4.27%) |
Apr 04, 2019 | 733.49 | 740.28 | 721.53 | 729.56 | 11,888 | -4.07(-0.55%) |
Apr 03, 2019 | 742.96 | 743.38 | 730.59 | 733.63 | 8,798 | -14.16(-1.89%) |
Apr 02, 2019 | 755.51 | 761.64 | 743.23 | 747.79 | 21,543 | -0.82(-0.11%) |