Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 880.00 | 897.97 | 877.00 | 878.55 | 449,158 | -3.79(-0.43%) |
Apr 29, 2020 | 880.22 | 894.23 | 863.09 | 882.34 | 516,311 | +13.98(+1.61%) |
Apr 28, 2020 | 899.00 | 899.00 | 864.03 | 868.36 | 516,516 | -14.71(-1.67%) |
Apr 27, 2020 | 891.00 | 900.00 | 880.79 | 883.07 | 517,857 | +0.60(+0.07%) |
Apr 24, 2020 | 873.43 | 887.93 | 860.95 | 882.47 | 532,700 | +15.45(+1.78%) |
Apr 23, 2020 | 895.00 | 909.88 | 859.00 | 867.02 | 1,319,997 | -15.24(-1.73%) |
Apr 22, 2020 | 848.99 | 905.00 | 834.18 | 882.26 | 2,357,284 | +95.57(+12.15%) |
Apr 21, 2020 | 799.00 | 809.24 | 772.01 | 786.69 | 974,216 | -22.04(-2.73%) |
Apr 20, 2020 | 807.20 | 822.00 | 804.04 | 808.73 | 587,590 | -11.54(-1.41%) |
Apr 17, 2020 | 810.75 | 824.35 | 803.06 | 820.27 | 658,400 | +33.52(+4.26%) |
Apr 16, 2020 | 773.00 | 790.00 | 758.60 | 786.75 | 561,120 | +16.65(+2.16%) |
Apr 15, 2020 | 757.72 | 778.00 | 752.23 | 770.10 | 571,040 | -15.23(-1.94%) |
Apr 14, 2020 | 772.25 | 794.12 | 765.00 | 785.33 | 836,841 | +41.25(+5.54%) |
Apr 13, 2020 | 768.77 | 771.00 | 728.00 | 744.08 | 682,251 | -26.92(-3.49%) |
Apr 09, 2020 | 745.00 | 788.97 | 732.00 | 771.00 | 1,026,600 | +45.88(+6.33%) |
Apr 08, 2020 | 709.21 | 735.00 | 700.00 | 725.12 | 612,978 | +20.82(+2.96%) |
Apr 07, 2020 | 750.00 | 756.27 | 674.55 | 704.30 | 995,572 | +14.31(+2.07%) |
Apr 06, 2020 | 632.30 | 707.70 | 630.07 | 689.99 | 983,461 | +78.98(+12.93%) |
Apr 03, 2020 | 631.01 | 645.08 | 599.78 | 611.01 | 859,900 | -19.15(-3.04%) |
Apr 02, 2020 | 607.42 | 634.69 | 601.01 | 630.16 | 633,777 | +10.80(+1.74%) |
Apr 01, 2020 | 630.02 | 645.25 | 604.23 | 619.36 | 819,887 | -35.04(-5.35%) |
Mar 31, 2020 | 634.66 | 674.98 | 625.00 | 654.40 | 847,080 | +14.43(+2.25%) |
Mar 30, 2020 | 622.21 | 647.88 | 620.00 | 639.97 | 533,288 | +4.94(+0.78%) |
Mar 27, 2020 | 624.32 | 643.71 | 613.81 | 635.03 | 857,300 | -26.07(-3.94%) |
Mar 26, 2020 | 661.80 | 672.50 | 636.00 | 661.10 | 793,974 | +11.62(+1.79%) |
Mar 25, 2020 | 684.99 | 694.41 | 600.00 | 649.48 | 943,235 | -14.57(-2.19%) |
Mar 24, 2020 | 639.00 | 690.36 | 630.12 | 664.05 | 1,159,303 | +75.34(+12.80%) |
Mar 23, 2020 | 561.31 | 602.26 | 551.21 | 588.71 | 1,286,179 | +22.71(+4.01%) |
Mar 20, 2020 | 573.87 | 596.99 | 552.23 | 566.00 | 1,751,800 | +29.85(+5.57%) |
Mar 19, 2020 | 455.86 | 553.00 | 450.52 | 536.15 | 1,413,849 | +70.94(+15.25%) |
Mar 18, 2020 | 492.01 | 499.99 | 415.00 | 465.21 | 1,509,407 | -59.20(-11.29%) |
Mar 17, 2020 | 573.28 | 579.42 | 500.27 | 524.41 | 1,510,778 | -47.10(-8.24%) |
Mar 16, 2020 | 570.00 | 580.10 | 520.00 | 571.51 | 1,209,029 | -58.85(-9.34%) |
Mar 13, 2020 | 650.34 | 655.55 | 600.92 | 630.36 | 1,089,200 | +27.36(+4.54%) |
Mar 12, 2020 | 587.02 | 613.86 | 565.01 | 603.00 | 2,079,426 | -43.39(-6.71%) |
Mar 11, 2020 | 682.77 | 691.00 | 626.19 | 646.39 | 996,070 | -54.82(-7.82%) |
Mar 10, 2020 | 689.00 | 704.99 | 661.65 | 701.21 | 909,161 | +43.35(+6.59%) |
Mar 09, 2020 | 667.00 | 689.98 | 650.93 | 657.86 | 1,025,878 | -65.22(-9.02%) |
Mar 06, 2020 | 703.21 | 729.60 | 685.30 | 723.08 | 840,900 | -4.47(-0.61%) |
Mar 05, 2020 | 750.01 | 755.50 | 713.75 | 727.55 | 843,860 | -42.21(-5.48%) |
Mar 04, 2020 | 764.43 | 772.74 | 740.69 | 769.76 | 772,705 | +33.69(+4.58%) |
Mar 03, 2020 | 769.61 | 781.78 | 723.26 | 736.07 | 779,289 | -32.74(-4.26%) |
Mar 02, 2020 | 780.90 | 781.57 | 739.90 | 768.81 | 869,053 | -4.77(-0.62%) |
Feb 28, 2020 | 734.50 | 774.84 | 702.95 | 773.58 | 1,505,800 | +18.03(+2.39%) |
Feb 27, 2020 | 811.48 | 815.73 | 750.73 | 755.55 | 1,349,225 | -91.74(-10.83%) |
Feb 26, 2020 | 855.38 | 868.79 | 842.52 | 847.29 | 570,922 | -8.72(-1.02%) |
Feb 25, 2020 | 890.00 | 891.91 | 851.44 | 856.01 | 735,841 | -28.99(-3.28%) |
Feb 24, 2020 | 897.42 | 900.05 | 883.93 | 885.00 | 661,714 | -35.14(-3.82%) |
Feb 21, 2020 | 926.35 | 929.76 | 915.86 | 920.14 | 302,500 | -7.45(-0.80%) |
Feb 20, 2020 | 926.05 | 940.28 | 916.75 | 927.59 | 362,334 | -6.25(-0.67%) |
Feb 19, 2020 | 934.02 | 938.88 | 931.09 | 933.84 | 318,203 | +6.28(+0.68%) |
Feb 18, 2020 | 924.09 | 934.00 | 922.32 | 927.56 | 369,065 | +5.62(+0.61%) |
Feb 14, 2020 | 912.94 | 923.50 | 908.58 | 921.94 | 366,800 | +8.99(+0.98%) |
Feb 13, 2020 | 898.60 | 914.98 | 898.01 | 912.95 | 422,233 | +12.58(+1.40%) |
Feb 12, 2020 | 890.64 | 901.49 | 887.28 | 900.37 | 395,855 | +9.62(+1.08%) |
Feb 11, 2020 | 893.00 | 899.00 | 890.12 | 890.75 | 334,043 | +0.24(+0.03%) |
Feb 10, 2020 | 861.31 | 891.44 | 859.60 | 890.51 | 511,191 | +26.29(+3.04%) |
Feb 07, 2020 | 858.46 | 865.88 | 850.00 | 864.22 | 573,600 | +7.22(+0.84%) |
Feb 06, 2020 | 858.18 | 863.53 | 846.92 | 857.00 | 689,515 | +2.99(+0.35%) |
Feb 05, 2020 | 892.00 | 893.02 | 851.36 | 854.01 | 1,032,843 | -30.81(-3.48%) |
Feb 04, 2020 | 876.01 | 890.17 | 873.64 | 884.82 | 979,562 | +17.49(+2.02%) |
Feb 03, 2020 | 868.00 | 880.00 | 866.68 | 867.33 | 457,537 | +0.57(+0.07%) |
Jan 31, 2020 | 879.51 | 885.04 | 865.00 | 866.76 | 385,800 | -13.19(-1.50%) |
Jan 30, 2020 | 878.49 | 888.58 | 873.56 | 879.95 | 251,106 | +0.65(+0.07%) |
Jan 29, 2020 | 878.33 | 884.25 | 875.51 | 879.30 | 183,483 | +1.48(+0.17%) |
Jan 28, 2020 | 867.22 | 882.22 | 867.22 | 877.82 | 350,645 | +12.79(+1.48%) |
Jan 27, 2020 | 860.00 | 868.00 | 855.81 | 865.03 | 259,202 | -4.68(-0.54%) |
Jan 24, 2020 | 885.00 | 885.00 | 861.58 | 869.71 | 323,400 | -10.13(-1.15%) |
Jan 23, 2020 | 873.89 | 884.00 | 873.20 | 879.84 | 242,061 | +0.66(+0.08%) |
Jan 22, 2020 | 877.95 | 882.97 | 873.20 | 879.18 | 259,544 | +8.45(+0.97%) |
Jan 21, 2020 | 878.70 | 887.60 | 869.11 | 870.73 | 298,884 | -7.42(-0.84%) |
Jan 17, 2020 | 874.65 | 879.00 | 867.07 | 878.15 | 361,100 | +7.91(+0.91%) |
Jan 16, 2020 | 868.78 | 870.83 | 865.98 | 870.24 | 240,343 | +5.15(+0.60%) |
Jan 15, 2020 | 860.06 | 869.46 | 858.90 | 865.09 | 278,017 | +5.87(+0.68%) |
Jan 14, 2020 | 861.85 | 863.62 | 853.72 | 859.22 | 239,266 | -3.78(-0.44%) |
Jan 13, 2020 | 856.13 | 869.77 | 851.41 | 863.00 | 304,580 | +5.23(+0.61%) |
Jan 10, 2020 | 866.00 | 866.57 | 853.09 | 857.77 | 302,000 | -4.90(-0.57%) |
Jan 09, 2020 | 866.86 | 877.00 | 859.47 | 862.67 | 457,478 | +5.94(+0.69%) |
Jan 08, 2020 | 856.15 | 867.00 | 856.15 | 856.73 | 262,543 | -3.35(-0.39%) |
Jan 07, 2020 | 863.00 | 863.00 | 854.39 | 860.08 | 243,624 | +2.06(+0.24%) |
Jan 06, 2020 | 862.00 | 862.80 | 854.00 | 858.02 | 405,289 | -7.11(-0.82%) |
Jan 03, 2020 | 853.24 | 870.94 | 853.24 | 865.13 | 422,800 | +6.94(+0.81%) |
Jan 02, 2020 | 839.97 | 859.19 | 837.53 | 858.19 | 487,254 | +21.08(+2.52%) |
Dec 31, 2019 | 836.07 | 842.27 | 833.36 | 837.11 | 282,300 | +1.04(+0.12%) |
Dec 30, 2019 | 838.17 | 838.75 | 829.01 | 836.07 | 211,416 | -0.72(-0.09%) |
Dec 27, 2019 | 839.97 | 840.00 | 835.00 | 836.79 | 201,800 | -1.81(-0.22%) |
Dec 26, 2019 | 829.41 | 839.28 | 828.23 | 838.60 | 255,376 | +9.71(+1.17%) |
Dec 24, 2019 | 827.10 | 829.41 | 823.16 | 828.89 | 91,900 | +0.60(+0.07%) |
Dec 23, 2019 | 837.83 | 838.25 | 827.93 | 828.29 | 294,379 | -6.24(-0.75%) |
Dec 20, 2019 | 838.00 | 838.82 | 831.77 | 834.53 | 363,000 | +0.61(+0.07%) |
Dec 19, 2019 | 825.00 | 836.03 | 825.00 | 833.92 | 316,093 | +7.04(+0.85%) |
Dec 18, 2019 | 832.27 | 839.13 | 825.86 | 826.88 | 423,239 | -5.17(-0.62%) |
Dec 17, 2019 | 822.10 | 833.12 | 817.03 | 832.05 | 427,317 | +9.26(+1.13%) |
Dec 16, 2019 | 820.60 | 828.29 | 815.50 | 822.79 | 267,768 | +7.47(+0.92%) |
Dec 13, 2019 | 809.59 | 818.95 | 806.39 | 815.32 | 299,100 | +4.12(+0.51%) |
Dec 12, 2019 | 824.87 | 825.95 | 809.00 | 811.20 | 375,383 | -11.54(-1.40%) |
Dec 11, 2019 | 821.83 | 823.45 | 816.88 | 822.74 | 207,102 | +5.01(+0.61%) |
Dec 10, 2019 | 824.36 | 827.29 | 814.23 | 817.73 | 344,080 | -9.30(-1.12%) |
Dec 09, 2019 | 823.89 | 828.45 | 821.12 | 827.03 | 370,458 | +4.55(+0.55%) |
Dec 06, 2019 | 823.62 | 827.91 | 820.50 | 822.48 | 390,400 | +2.75(+0.34%) |
Dec 05, 2019 | 809.00 | 822.80 | 806.62 | 819.73 | 409,193 | +10.33(+1.28%) |
Dec 04, 2019 | 820.00 | 821.99 | 805.68 | 809.40 | 477,119 | -5.51(-0.68%) |
Dec 03, 2019 | 800.00 | 815.58 | 799.25 | 814.91 | 419,022 | +1.13(+0.14%) |
Dec 02, 2019 | 813.11 | 814.80 | 798.02 | 813.78 | 450,085 | -0.14(-0.02%) |
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%) |