Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 383.58 | 385.30 | 361.22 | 366.05 | 66,277 | -9.64(-2.57%) |
Mar 30, 2020 | 361.24 | 385.30 | 344.85 | 375.69 | 73,609 | +10.33(+2.83%) |
Mar 27, 2020 | 351.59 | 365.36 | 313.07 | 365.36 | 66,025 | +8.95(+2.51%) |
Mar 26, 2020 | 361.22 | 383.52 | 350.14 | 356.42 | 63,230 | -4.81(-1.33%) |
Mar 25, 2020 | 366.39 | 389.89 | 334.24 | 361.22 | 57,418 | -13.43(-3.58%) |
Mar 24, 2020 | 314.91 | 375.56 | 309.00 | 374.65 | 77,393 | +77.64(+26.14%) |
Mar 23, 2020 | 335.08 | 335.08 | 284.21 | 297.01 | 62,389 | -42.88(-12.62%) |
Mar 20, 2020 | 345.89 | 358.77 | 327.54 | 339.89 | 56,371 | -1.18(-0.34%) |
Mar 19, 2020 | 302.11 | 357.66 | 290.33 | 341.07 | 61,751 | +41.56(+13.87%) |
Mar 18, 2020 | 337.14 | 343.25 | 284.55 | 299.51 | 82,074 | -55.21(-15.57%) |
Mar 17, 2020 | 398.93 | 406.49 | 343.10 | 354.73 | 95,106 | -40.22(-10.18%) |
Mar 16, 2020 | 394.94 | 448.72 | 364.43 | 394.94 | 76,530 | -25.90(-6.15%) |
Mar 13, 2020 | 414.29 | 435.85 | 399.76 | 420.85 | 60,108 | +25.90(+6.56%) |
Mar 12, 2020 | 403.28 | 411.44 | 375.67 | 394.94 | 87,100 | -45.27(-10.28%) |
Mar 11, 2020 | 476.81 | 486.44 | 437.93 | 440.22 | 51,643 | -67.42(-13.28%) |
Mar 10, 2020 | 470.70 | 514.69 | 442.13 | 507.64 | 83,884 | +57.59(+12.80%) |
Mar 09, 2020 | 520.16 | 520.16 | 443.55 | 450.04 | 100,032 | -149.10(-24.89%) |
Mar 06, 2020 | 613.36 | 615.22 | 587.59 | 599.15 | 43,290 | -17.16(-2.78%) |
Mar 05, 2020 | 618.81 | 631.39 | 612.07 | 616.30 | 25,140 | -16.25(-2.57%) |
Mar 04, 2020 | 643.52 | 655.27 | 629.88 | 632.55 | 16,957 | +1.90(+0.30%) |
Mar 03, 2020 | 656.21 | 656.21 | 619.61 | 630.65 | 16,965 | -18.44(-2.84%) |
Mar 02, 2020 | 652.49 | 661.85 | 635.42 | 649.09 | 25,874 | -4.79(-0.73%) |
Feb 28, 2020 | 624.94 | 653.88 | 610.84 | 653.88 | 29,156 | +16.54(+2.59%) |
Feb 27, 2020 | 657.95 | 667.22 | 634.34 | 637.34 | 28,765 | -30.63(-4.58%) |
Feb 26, 2020 | 681.32 | 691.66 | 666.49 | 667.97 | 28,709 | -13.35(-1.96%) |
Feb 25, 2020 | 713.27 | 718.70 | 672.87 | 681.32 | 23,563 | -24.65(-3.49%) |
Feb 24, 2020 | 708.13 | 716.62 | 697.42 | 705.97 | 35,421 | -12.94(-1.80%) |
Feb 21, 2020 | 731.13 | 731.13 | 716.91 | 718.91 | 11,385 | -15.42(-2.10%) |
Feb 20, 2020 | 723.61 | 734.34 | 723.61 | 734.34 | 9,863 | +7.95(+1.09%) |
Feb 19, 2020 | 720.84 | 728.31 | 720.84 | 726.38 | 9,490 | +6.36(+0.88%) |
Feb 18, 2020 | 720.52 | 723.00 | 713.27 | 720.02 | 13,736 | -3.65(-0.51%) |
Feb 14, 2020 | 736.77 | 736.77 | 723.61 | 723.68 | 4,894 | -12.62(-1.71%) |
Feb 13, 2020 | 733.95 | 738.65 | 726.80 | 736.30 | 10,891 | -3.99(-0.54%) |
Feb 12, 2020 | 737.62 | 746.17 | 737.62 | 740.29 | 15,679 | +5.31(+0.72%) |
Feb 11, 2020 | 730.66 | 744.29 | 730.66 | 734.98 | 9,284 | +4.36(+0.60%) |
Feb 10, 2020 | 751.80 | 754.67 | 724.32 | 730.62 | 17,834 | -23.16(-3.07%) |
Feb 07, 2020 | 742.53 | 760.65 | 742.53 | 753.78 | 13,514 | -1.37(-0.18%) |
Feb 06, 2020 | 752.75 | 757.61 | 747.11 | 755.15 | 22,595 | +2.34(+0.31%) |
Feb 05, 2020 | 742.12 | 765.89 | 737.71 | 752.81 | 28,948 | +19.76(+2.70%) |
Feb 04, 2020 | 714.67 | 734.29 | 714.67 | 733.05 | 23,774 | +28.23(+4.01%) |
Feb 03, 2020 | 706.25 | 714.22 | 687.60 | 704.82 | 36,160 | -5.37(-0.76%) |
Jan 31, 2020 | 677.00 | 711.21 | 644.63 | 710.18 | 56,504 | +27.45(+4.02%) |
Jan 30, 2020 | 690.75 | 693.87 | 676.05 | 682.73 | 16,225 | -14.57(-2.09%) |
Jan 29, 2020 | 700.31 | 708.40 | 695.42 | 697.30 | 20,394 | -3.34(-0.48%) |
Jan 28, 2020 | 697.05 | 707.99 | 692.24 | 700.63 | 18,755 | +9.79(+1.42%) |
Jan 27, 2020 | 696.36 | 703.21 | 689.83 | 690.84 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.52 | 709.52 | 694.69 | 705.97 | 9,576 | -7.30(-1.02%) |
Jan 23, 2020 | 716.09 | 718.91 | 696.08 | 713.27 | 19,043 | -7.33(-1.02%) |
Jan 22, 2020 | 745.85 | 749.78 | 719.94 | 720.61 | 18,672 | -14.23(-1.94%) |
Jan 21, 2020 | 744.30 | 744.30 | 731.65 | 734.83 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.48 | 747.48 | 742.01 | 745.10 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.80 | 751.80 | 738.36 | 747.01 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.15 | 761.92 | 747.97 | 747.97 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.35 | 756.50 | 747.11 | 751.29 | 17,527 | -5.12(-0.68%) |
Jan 13, 2020 | 758.39 | 758.39 | 743.77 | 756.41 | 26,338 | -4.12(-0.54%) |
Jan 10, 2020 | 763.02 | 763.54 | 746.10 | 760.53 | 17,451 | -3.67(-0.48%) |
Jan 09, 2020 | 773.41 | 787.99 | 756.96 | 764.20 | 21,921 | -5.81(-0.75%) |
Jan 08, 2020 | 756.50 | 775.27 | 751.80 | 770.01 | 36,737 | +13.97(+1.85%) |
Jan 07, 2020 | 752.60 | 756.03 | 748.94 | 756.03 | 14,021 | +4.23(+0.56%) |
Jan 06, 2020 | 751.05 | 761.20 | 747.31 | 751.80 | 31,487 | +0.75(+0.10%) |
Jan 03, 2020 | 751.80 | 753.68 | 734.93 | 751.05 | 22,133 | +22.63(+3.11%) |
Jan 02, 2020 | 737.71 | 738.62 | 728.12 | 728.42 | 8,751 | -5.73(-0.78%) |
Dec 31, 2019 | 750.58 | 750.58 | 731.52 | 734.16 | 8,512 | -6.69(-0.90%) |
Dec 30, 2019 | 747.58 | 748.98 | 730.18 | 740.85 | 14,882 | -6.30(-0.84%) |
Dec 27, 2019 | 740.20 | 756.22 | 725.25 | 747.14 | 22,665 | +9.23(+1.25%) |
Dec 26, 2019 | 740.18 | 746.64 | 712.75 | 737.91 | 21,700 | -0.23(-0.03%) |
Dec 24, 2019 | 737.91 | 749.29 | 728.31 | 738.14 | 10,641 | +1.65(+0.22%) |
Dec 23, 2019 | 715.15 | 737.72 | 715.15 | 736.49 | 35,388 | +16.71(+2.32%) |
Dec 20, 2019 | 690.36 | 723.49 | 683.05 | 719.78 | 45,756 | +34.84(+5.09%) |
Dec 19, 2019 | 663.48 | 692.21 | 663.48 | 684.94 | 33,607 | +19.48(+2.93%) |
Dec 18, 2019 | 664.31 | 672.83 | 658.18 | 665.46 | 25,117 | +4.82(+0.73%) |
Dec 17, 2019 | 652.19 | 664.98 | 652.19 | 660.64 | 22,559 | +7.46(+1.14%) |
Dec 16, 2019 | 650.36 | 660.36 | 644.46 | 653.18 | 23,161 | +10.52(+1.64%) |
Dec 13, 2019 | 642.32 | 645.17 | 635.98 | 642.66 | 22,771 | -3.89(-0.60%) |
Dec 12, 2019 | 637.14 | 646.74 | 631.49 | 646.55 | 13,633 | +12.20(+1.92%) |
Dec 11, 2019 | 625.88 | 636.68 | 625.88 | 634.35 | 20,640 | +2.66(+0.42%) |
Dec 10, 2019 | 625.97 | 634.34 | 625.97 | 631.70 | 9,542 | +3.05(+0.49%) |
Dec 09, 2019 | 628.87 | 631.99 | 624.00 | 628.64 | 12,076 | +1.31(+0.21%) |
Dec 06, 2019 | 626.83 | 632.93 | 617.65 | 627.33 | 12,875 | +1.08(+0.17%) |
Dec 05, 2019 | 617.09 | 635.33 | 617.09 | 626.25 | 6,630 | -0.23(-0.04%) |
Dec 04, 2019 | 615.81 | 640.46 | 615.81 | 626.48 | 27,572 | +19.76(+3.26%) |
Dec 03, 2019 | 608.17 | 617.91 | 604.13 | 606.72 | 16,777 | -4.13(-0.68%) |
Dec 02, 2019 | 635.27 | 639.03 | 605.41 | 610.84 | 24,438 | -23.48(-3.70%) |
Nov 29, 2019 | 633.85 | 634.32 | 631.23 | 634.32 | 2,873 | -0.95(-0.15%) |
Nov 27, 2019 | 627.38 | 638.95 | 625.32 | 635.27 | 25,219 | +8.26(+1.32%) |
Nov 26, 2019 | 639.43 | 643.45 | 627.00 | 627.00 | 16,780 | -8.27(-1.30%) |
Nov 25, 2019 | 631.52 | 643.73 | 631.52 | 635.27 | 12,057 | +5.64(+0.90%) |
Nov 22, 2019 | 644.56 | 645.61 | 628.02 | 629.64 | 14,471 | -8.66(-1.36%) |
Nov 21, 2019 | 657.83 | 657.83 | 628.14 | 638.29 | 21,337 | -10.31(-1.59%) |
Nov 20, 2019 | 639.13 | 655.00 | 632.30 | 648.60 | 19,062 | +7.09(+1.10%) |
Nov 19, 2019 | 626.05 | 641.51 | 620.06 | 641.51 | 15,731 | +16.53(+2.64%) |
Nov 18, 2019 | 626.36 | 629.64 | 614.87 | 624.99 | 14,403 | +0.05(+0.01%) |
Nov 15, 2019 | 613.16 | 624.94 | 610.29 | 624.94 | 12,662 | +13.15(+2.15%) |
Nov 14, 2019 | 624.94 | 639.03 | 606.97 | 611.79 | 19,397 | -12.55(-2.01%) |
Nov 13, 2019 | 604.25 | 638.09 | 602.35 | 624.35 | 22,551 | +16.56(+2.72%) |
Nov 12, 2019 | 615.54 | 622.52 | 603.75 | 607.79 | 12,071 | -0.74(-0.12%) |
Nov 11, 2019 | 603.63 | 612.41 | 594.17 | 608.53 | 15,310 | +2.39(+0.39%) |
Nov 08, 2019 | 599.18 | 606.14 | 595.85 | 606.14 | 6,916 | +4.70(+0.78%) |
Nov 07, 2019 | 601.44 | 615.45 | 597.68 | 601.44 | 10,149 | +1.50(+0.25%) |
Nov 06, 2019 | 610.91 | 617.46 | 589.84 | 599.94 | 14,781 | -15.51(-2.52%) |
Nov 05, 2019 | 605.61 | 623.17 | 600.63 | 615.45 | 22,581 | +16.82(+2.81%) |
Nov 04, 2019 | 597.78 | 610.84 | 595.20 | 598.62 | 17,265 | +9.68(+1.64%) |
Nov 01, 2019 | 542.77 | 594.40 | 542.77 | 588.95 | 44,160 | +54.20(+10.13%) |
Oct 31, 2019 | 549.34 | 550.02 | 531.06 | 534.75 | 25,578 | -20.91(-3.76%) |
Oct 30, 2019 | 552.20 | 559.26 | 549.76 | 555.66 | 11,148 | +3.55(+0.64%) |
Oct 29, 2019 | 568.80 | 573.25 | 552.11 | 552.11 | 20,987 | -22.94(-3.99%) |
Oct 28, 2019 | 568.12 | 578.83 | 564.79 | 575.05 | 16,501 | +4.50(+0.79%) |
Oct 25, 2019 | 580.76 | 580.76 | 565.30 | 570.54 | 8,512 | +0.45(+0.08%) |
Oct 24, 2019 | 581.40 | 581.40 | 567.72 | 570.09 | 7,628 | -10.57(-1.82%) |
Oct 23, 2019 | 573.39 | 582.65 | 573.26 | 580.67 | 6,238 | +7.42(+1.29%) |
Oct 22, 2019 | 563.31 | 575.64 | 563.31 | 573.25 | 6,925 | +10.48(+1.86%) |
Oct 21, 2019 | 554.46 | 563.84 | 554.46 | 562.77 | 8,440 | +6.35(+1.14%) |
Oct 18, 2019 | 561.56 | 565.00 | 550.48 | 556.42 | 9,470 | -3.16(-0.56%) |
Oct 17, 2019 | 563.85 | 568.55 | 546.41 | 559.58 | 13,682 | -5.79(-1.02%) |
Oct 16, 2019 | 573.61 | 582.64 | 565.37 | 565.37 | 16,026 | -4.12(-0.72%) |
Oct 15, 2019 | 570.49 | 576.37 | 564.79 | 569.49 | 8,640 | +0.45(+0.08%) |
Oct 14, 2019 | 575.66 | 575.66 | 559.15 | 569.04 | 8,063 | -4.33(-0.76%) |
Oct 11, 2019 | 576.15 | 583.59 | 570.44 | 573.37 | 9,470 | +2.08(+0.36%) |
Oct 10, 2019 | 565.92 | 576.07 | 564.85 | 571.29 | 9,574 | +6.92(+1.23%) |
Oct 09, 2019 | 587.11 | 587.11 | 563.85 | 564.37 | 16,752 | -11.00(-1.91%) |
Oct 08, 2019 | 563.10 | 578.62 | 557.85 | 575.38 | 18,845 | +6.48(+1.14%) |
Oct 07, 2019 | 566.81 | 574.83 | 563.85 | 568.89 | 8,878 | +0.91(+0.16%) |
Oct 04, 2019 | 580.44 | 582.65 | 558.31 | 567.98 | 36,286 | -17.44(-2.98%) |
Oct 03, 2019 | 581.43 | 586.41 | 573.25 | 585.42 | 16,124 | +2.63(+0.45%) |
Oct 02, 2019 | 592.07 | 593.00 | 569.14 | 582.79 | 26,771 | -10.28(-1.73%) |
Oct 01, 2019 | 610.84 | 613.43 | 592.54 | 593.07 | 15,361 | -17.37(-2.85%) |
Sep 30, 2019 | 595.81 | 610.84 | 595.81 | 610.44 | 17,831 | +16.42(+2.76%) |
Sep 27, 2019 | 596.98 | 603.49 | 591.08 | 594.02 | 16,174 | -2.77(-0.46%) |
Sep 26, 2019 | 608.06 | 612.72 | 596.79 | 596.79 | 5,962 | -11.10(-1.83%) |
Sep 25, 2019 | 610.39 | 611.36 | 598.01 | 607.89 | 8,644 | -2.95(-0.48%) |
Sep 24, 2019 | 612.07 | 615.76 | 608.96 | 610.84 | 8,227 | -2.75(-0.45%) |
Sep 23, 2019 | 609.08 | 622.77 | 605.92 | 613.60 | 14,498 | +10.13(+1.68%) |
Sep 20, 2019 | 607.08 | 611.87 | 599.10 | 603.47 | 17,983 | -7.47(-1.22%) |
Sep 19, 2019 | 624.19 | 633.40 | 610.84 | 610.94 | 11,926 | -15.88(-2.53%) |
Sep 18, 2019 | 617.54 | 626.82 | 615.55 | 626.82 | 16,050 | +1.11(+0.18%) |
Sep 17, 2019 | 668.17 | 668.17 | 616.79 | 625.71 | 21,104 | -41.72(-6.25%) |
Sep 16, 2019 | 634.34 | 670.99 | 634.34 | 667.42 | 28,430 | +48.44(+7.83%) |
Sep 13, 2019 | 634.12 | 634.12 | 615.94 | 618.98 | 10,960 | -0.29(-0.05%) |
Sep 12, 2019 | 610.85 | 638.46 | 605.19 | 619.27 | 29,117 | +10.38(+1.71%) |
Sep 11, 2019 | 611.10 | 613.68 | 583.28 | 608.89 | 18,777 | -2.89(-0.47%) |
Sep 10, 2019 | 628.56 | 634.34 | 611.16 | 611.78 | 24,742 | -19.78(-3.13%) |
Sep 09, 2019 | 635.75 | 642.82 | 627.32 | 631.56 | 16,779 | -6.53(-1.02%) |
Sep 06, 2019 | 663.26 | 663.26 | 637.15 | 638.10 | 27,985 | -25.80(-3.89%) |
Sep 05, 2019 | 646.55 | 670.99 | 646.55 | 663.89 | 31,508 | +27.75(+4.36%) |
Sep 04, 2019 | 630.54 | 638.10 | 621.29 | 636.14 | 23,842 | +8.14(+1.30%) |
Sep 03, 2019 | 611.95 | 631.26 | 598.13 | 628.00 | 19,088 | +12.26(+1.99%) |
Aug 30, 2019 | 615.63 | 622.00 | 608.67 | 615.74 | 18,302 | -1.20(-0.19%) |
Aug 29, 2019 | 608.23 | 621.40 | 608.23 | 616.94 | 17,049 | +9.13(+1.50%) |
Aug 28, 2019 | 593.92 | 615.54 | 592.05 | 607.81 | 17,261 | +16.18(+2.74%) |
Aug 27, 2019 | 601.44 | 604.25 | 582.55 | 591.62 | 15,602 | -6.30(-1.05%) |
Aug 26, 2019 | 604.30 | 604.30 | 589.94 | 597.92 | 12,571 | +2.45(+0.41%) |
Aug 23, 2019 | 613.66 | 629.30 | 595.47 | 595.47 | 11,279 | -24.91(-4.02%) |
Aug 22, 2019 | 631.99 | 636.68 | 616.86 | 620.38 | 14,004 | -10.56(-1.67%) |
Aug 21, 2019 | 619.34 | 630.94 | 616.53 | 630.94 | 9,221 | +17.70(+2.89%) |
Aug 20, 2019 | 626.83 | 627.76 | 613.24 | 613.24 | 5,829 | -9.87(-1.58%) |
Aug 19, 2019 | 625.88 | 638.43 | 617.73 | 623.11 | 13,524 | -7.63(-1.21%) |
Aug 16, 2019 | 627.43 | 631.99 | 618.69 | 630.74 | 8,300 | +12.57(+2.03%) |
Aug 15, 2019 | 604.72 | 621.96 | 593.93 | 618.16 | 24,354 | +18.41(+3.07%) |
Aug 14, 2019 | 611.76 | 611.76 | 587.37 | 599.75 | 29,669 | -20.63(-3.32%) |
Aug 13, 2019 | 624.94 | 639.03 | 615.02 | 620.38 | 18,797 | +0.19(+0.03%) |
Aug 12, 2019 | 644.65 | 647.27 | 611.31 | 620.19 | 14,062 | -18.98(-2.97%) |
Aug 09, 2019 | 634.38 | 650.44 | 630.56 | 639.17 | 20,430 | +4.84(+0.76%) |
Aug 08, 2019 | 613.66 | 634.34 | 613.66 | 634.34 | 22,831 | +23.49(+3.85%) |
Aug 07, 2019 | 628.40 | 628.40 | 594.18 | 610.84 | 24,266 | -28.18(-4.41%) |
Aug 06, 2019 | 658.44 | 669.58 | 632.69 | 639.02 | 11,504 | -14.54(-2.22%) |
Aug 05, 2019 | 657.83 | 657.83 | 631.61 | 653.56 | 19,274 | -15.54(-2.32%) |
Aug 02, 2019 | 690.72 | 690.72 | 659.71 | 669.11 | 14,791 | -14.57(-2.13%) |
Aug 01, 2019 | 736.29 | 736.29 | 671.23 | 683.67 | 39,944 | -65.50(-8.74%) |
Jul 31, 2019 | 723.45 | 762.37 | 723.45 | 749.17 | 29,573 | +34.96(+4.89%) |
Jul 30, 2019 | 690.79 | 714.22 | 690.72 | 714.22 | 10,459 | +10.81(+1.54%) |
Jul 29, 2019 | 704.82 | 704.82 | 686.34 | 703.41 | 9,405 | +6.06(+0.87%) |
Jul 26, 2019 | 700.22 | 704.82 | 696.49 | 697.35 | 3,405 | -5.39(-0.77%) |
Jul 25, 2019 | 707.92 | 711.40 | 697.29 | 702.74 | 10,766 | +1.49(+0.21%) |
Jul 24, 2019 | 663.09 | 710.91 | 663.09 | 701.25 | 7,441 | -7.33(-1.03%) |
Jul 23, 2019 | 709.52 | 711.87 | 700.14 | 708.58 | 10,382 | -4.64(-0.65%) |
Jul 22, 2019 | 710.48 | 729.29 | 705.82 | 713.22 | 8,636 | -2.40(-0.34%) |
Jul 19, 2019 | 714.22 | 722.34 | 714.22 | 715.62 | 6,278 | -1.05(-0.15%) |
Jul 18, 2019 | 716.68 | 717.05 | 709.52 | 716.68 | 4,803 | -2.64(-0.37%) |
Jul 17, 2019 | 722.90 | 723.61 | 718.91 | 719.32 | 6,898 | -8.83(-1.21%) |
Jul 16, 2019 | 733.95 | 736.21 | 724.00 | 728.15 | 5,170 | -10.50(-1.42%) |
Jul 15, 2019 | 737.76 | 740.63 | 737.71 | 738.65 | 4,245 | -3.99(-0.54%) |
Jul 12, 2019 | 753.82 | 753.82 | 741.47 | 742.63 | 4,682 | -2.59(-0.35%) |
Jul 11, 2019 | 761.20 | 761.20 | 743.79 | 745.23 | 7,695 | -6.62(-0.88%) |
Jul 10, 2019 | 751.80 | 756.02 | 740.97 | 751.85 | 5,259 | +13.13(+1.78%) |
Jul 09, 2019 | 742.80 | 745.50 | 738.12 | 738.72 | 5,088 | -14.22(-1.89%) |
Jul 08, 2019 | 753.87 | 764.67 | 747.64 | 752.93 | 12,778 | +1.13(+0.15%) |
Jul 05, 2019 | 745.12 | 754.91 | 744.76 | 751.80 | 3,724 | +8.94(+1.20%) |
Jul 03, 2019 | 733.04 | 747.82 | 733.04 | 742.87 | 8,087 | +9.24(+1.26%) |
Jul 02, 2019 | 763.18 | 768.80 | 733.63 | 733.63 | 19,284 | -29.73(-3.90%) |
Jul 01, 2019 | 751.80 | 763.73 | 741.47 | 763.36 | 22,521 | +23.79(+3.22%) |
Jun 28, 2019 | 742.50 | 744.19 | 738.12 | 739.58 | 6,703 | +1.92(+0.26%) |
Jun 27, 2019 | 746.99 | 749.93 | 725.61 | 737.66 | 7,903 | -13.43(-1.79%) |
Jun 26, 2019 | 752.75 | 765.56 | 751.09 | 751.09 | 23,577 | +6.36(+0.85%) |
Jun 25, 2019 | 742.97 | 752.75 | 736.12 | 744.73 | 11,720 | -2.78(-0.37%) |
Jun 24, 2019 | 728.31 | 747.51 | 725.49 | 747.51 | 13,558 | +27.62(+3.84%) |
Jun 21, 2019 | 728.31 | 743.60 | 719.89 | 719.89 | 5,426 | -23.36(-3.14%) |
Jun 20, 2019 | 733.39 | 750.87 | 728.31 | 743.25 | 16,170 | +19.39(+2.68%) |
Jun 19, 2019 | 712.91 | 725.01 | 708.03 | 723.87 | 10,330 | +17.17(+2.43%) |
Jun 18, 2019 | 680.38 | 709.05 | 680.38 | 706.70 | 9,038 | +27.25(+4.01%) |
Jun 17, 2019 | 695.34 | 695.34 | 665.08 | 679.44 | 8,472 | -15.98(-2.30%) |
Jun 14, 2019 | 689.57 | 695.42 | 684.14 | 695.42 | 8,406 | +11.33(+1.66%) |
Jun 13, 2019 | 692.79 | 702.45 | 674.13 | 684.09 | 22,035 | +6.34(+0.94%) |
Jun 12, 2019 | 705.29 | 706.70 | 669.58 | 677.74 | 13,082 | -28.12(-3.98%) |
Jun 11, 2019 | 717.03 | 723.75 | 705.76 | 705.86 | 15,483 | +0.14(+0.02%) |
Jun 10, 2019 | 702.69 | 721.08 | 698.56 | 705.72 | 9,552 | -5.02(-0.71%) |
Jun 07, 2019 | 705.76 | 711.27 | 693.63 | 710.74 | 15,642 | +8.77(+1.25%) |
Jun 06, 2019 | 691.14 | 704.82 | 691.14 | 701.97 | 13,238 | +9.12(+1.32%) |
Jun 05, 2019 | 707.30 | 707.30 | 681.32 | 692.85 | 22,329 | -14.79(-2.09%) |
Jun 04, 2019 | 688.84 | 708.14 | 678.50 | 707.64 | 22,903 | +25.45(+3.73%) |
Jun 03, 2019 | 690.72 | 695.31 | 670.76 | 682.19 | 11,340 | -10.42(-1.50%) |
May 31, 2019 | 720.61 | 720.61 | 684.19 | 692.61 | 30,539 | -37.21(-5.10%) |
May 30, 2019 | 754.62 | 754.72 | 727.84 | 729.82 | 8,439 | -31.30(-4.11%) |
May 29, 2019 | 755.61 | 772.48 | 751.72 | 761.13 | 9,792 | +7.64(+1.01%) |
May 28, 2019 | 740.38 | 766.37 | 737.71 | 753.49 | 12,121 | +17.13(+2.33%) |
May 24, 2019 | 742.13 | 744.05 | 726.44 | 736.36 | 7,767 | -1.95(-0.26%) |
May 23, 2019 | 770.60 | 770.60 | 736.00 | 738.30 | 11,838 | -40.91(-5.25%) |
May 22, 2019 | 794.09 | 799.62 | 769.55 | 779.22 | 14,637 | -19.76(-2.47%) |
May 21, 2019 | 791.34 | 805.39 | 789.39 | 798.98 | 7,952 | +4.41(+0.55%) |
May 20, 2019 | 820.41 | 820.41 | 790.92 | 794.57 | 9,522 | -19.64(-2.41%) |
May 17, 2019 | 798.79 | 826.28 | 792.16 | 814.21 | 16,812 | +16.99(+2.13%) |
May 16, 2019 | 788.84 | 798.79 | 784.51 | 797.23 | 4,854 | +5.62(+0.71%) |
May 15, 2019 | 773.89 | 803.10 | 771.39 | 791.60 | 16,660 | +17.19(+2.22%) |
May 14, 2019 | 737.71 | 779.53 | 737.71 | 774.42 | 20,209 | +36.18(+4.90%) |
May 13, 2019 | 750.39 | 750.39 | 732.51 | 738.24 | 8,269 | -14.02(-1.86%) |
May 10, 2019 | 739.78 | 760.55 | 728.32 | 752.26 | 10,215 | +11.67(+1.58%) |
May 09, 2019 | 742.41 | 748.13 | 721.96 | 740.58 | 13,927 | -10.23(-1.36%) |
May 08, 2019 | 745.70 | 751.24 | 740.54 | 750.82 | 8,218 | +8.16(+1.10%) |
May 07, 2019 | 749.24 | 749.24 | 724.32 | 742.66 | 12,986 | -8.34(-1.11%) |
May 06, 2019 | 752.27 | 756.97 | 748.30 | 751.00 | 9,718 | -7.65(-1.01%) |
May 03, 2019 | 755.66 | 761.20 | 752.48 | 758.65 | 7,874 | -0.02(-0.00%) |
May 02, 2019 | 765.34 | 777.09 | 753.22 | 758.66 | 20,211 | +5.34(+0.71%) |
May 01, 2019 | 751.80 | 759.32 | 742.41 | 753.33 | 16,128 | -0.68(-0.09%) |
Apr 30, 2019 | 772.48 | 772.48 | 726.44 | 754.00 | 50,756 | -18.48(-2.39%) |
Apr 29, 2019 | 789.55 | 802.55 | 764.67 | 772.48 | 20,977 | -20.25(-2.55%) |
Apr 26, 2019 | 823.23 | 828.91 | 761.77 | 792.73 | 34,370 | -41.36(-4.96%) |
Apr 25, 2019 | 844.84 | 845.81 | 832.15 | 834.09 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.85 | 848.85 | 838.26 | 841.96 | 6,668 | -0.24(-0.03%) |
Apr 23, 2019 | 844.84 | 859.92 | 838.69 | 842.20 | 30,257 | -2.64(-0.31%) |
Apr 22, 2019 | 838.41 | 844.84 | 835.90 | 844.84 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.53 | 849.00 | 840.14 | 843.86 | 21,069 | -0.33(-0.04%) |
Apr 17, 2019 | 829.64 | 845.54 | 822.53 | 844.19 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.78 | 848.60 | 826.99 | 828.87 | 21,002 | -11.39(-1.36%) |
Apr 15, 2019 | 850.48 | 855.18 | 837.68 | 840.25 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.26 | 859.88 | 830.12 | 846.76 | 31,178 | +20.87(+2.53%) |
Apr 11, 2019 | 835.63 | 860.50 | 820.31 | 825.89 | 35,664 | -6.83(-0.82%) |
Apr 10, 2019 | 798.32 | 840.14 | 798.32 | 832.72 | 34,330 | +35.80(+4.49%) |
Apr 09, 2019 | 768.09 | 800.48 | 763.48 | 796.91 | 28,556 | +35.35(+4.64%) |
Apr 08, 2019 | 765.81 | 768.05 | 756.50 | 761.56 | 10,022 | -0.58(-0.08%) |
Apr 05, 2019 | 733.02 | 762.14 | 733.02 | 762.14 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.89 | 741.69 | 722.91 | 730.95 | 11,865 | -4.08(-0.55%) |
Apr 03, 2019 | 744.38 | 744.80 | 731.99 | 735.03 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.96 | 763.09 | 744.64 | 749.22 | 21,502 | -0.82(-0.11%) |