Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 523.95 | 523.95 | 495.04 | 512.41 | 41,606 | -20.75(-3.89%) |
Jul 30, 2020 | 528.76 | 553.82 | 524.82 | 533.15 | 28,388 | -7.14(-1.32%) |
Jul 29, 2020 | 533.32 | 549.47 | 533.32 | 540.30 | 15,201 | +12.51(+2.37%) |
Jul 28, 2020 | 533.55 | 538.52 | 521.58 | 527.79 | 15,985 | -5.78(-1.08%) |
Jul 27, 2020 | 538.39 | 542.62 | 533.26 | 533.57 | 15,999 | -4.83(-0.90%) |
Jul 24, 2020 | 543.06 | 544.14 | 530.68 | 538.39 | 7,281 | -8.44(-1.54%) |
Jul 23, 2020 | 545.87 | 549.85 | 533.46 | 546.84 | 17,151 | -4.83(-0.87%) |
Jul 22, 2020 | 557.36 | 564.24 | 542.23 | 551.66 | 15,519 | -7.86(-1.41%) |
Jul 21, 2020 | 559.52 | 572.02 | 550.32 | 559.52 | 21,035 | +6.72(+1.22%) |
Jul 20, 2020 | 562.41 | 569.14 | 552.80 | 552.80 | 16,339 | -10.29(-1.83%) |
Jul 17, 2020 | 557.60 | 564.33 | 554.03 | 563.09 | 13,106 | +3.15(+0.56%) |
Jul 16, 2020 | 564.27 | 568.18 | 552.16 | 559.94 | 17,497 | -13.75(-2.40%) |
Jul 15, 2020 | 572.89 | 586.44 | 553.92 | 573.69 | 24,394 | +11.10(+1.97%) |
Jul 14, 2020 | 519.46 | 575.03 | 519.46 | 562.58 | 27,011 | +46.30(+8.97%) |
Jul 13, 2020 | 531.14 | 535.20 | 514.36 | 516.28 | 22,158 | -9.59(-1.82%) |
Jul 10, 2020 | 517.36 | 532.10 | 515.96 | 525.88 | 26,004 | +4.24(+0.81%) |
Jul 09, 2020 | 545.87 | 547.48 | 514.24 | 521.64 | 23,115 | -17.71(-3.28%) |
Jul 08, 2020 | 528.57 | 539.56 | 518.19 | 539.35 | 16,661 | +10.82(+2.05%) |
Jul 07, 2020 | 540.49 | 543.69 | 528.53 | 528.53 | 13,287 | -19.45(-3.55%) |
Jul 06, 2020 | 560.97 | 562.14 | 545.11 | 547.98 | 13,742 | -7.11(-1.28%) |
Jul 02, 2020 | 562.41 | 567.60 | 552.82 | 555.09 | 14,458 | -0.97(-0.17%) |
Jul 01, 2020 | 572.02 | 576.83 | 548.05 | 556.06 | 22,975 | -15.66(-2.74%) |
Jun 30, 2020 | 545.97 | 572.02 | 545.97 | 571.73 | 15,722 | +23.73(+4.33%) |
Jun 29, 2020 | 553.63 | 557.60 | 539.70 | 548.00 | 12,930 | -2.06(-0.37%) |
Jun 26, 2020 | 557.55 | 567.12 | 545.01 | 550.06 | 17,162 | -11.65(-2.07%) |
Jun 25, 2020 | 553.76 | 562.41 | 547.99 | 561.71 | 12,122 | +11.80(+2.15%) |
Jun 24, 2020 | 569.81 | 581.64 | 538.59 | 549.91 | 25,159 | -26.87(-4.66%) |
Jun 23, 2020 | 602.60 | 602.60 | 576.78 | 576.78 | 19,844 | -13.61(-2.31%) |
Jun 22, 2020 | 594.87 | 604.14 | 589.33 | 590.39 | 17,878 | -9.55(-1.59%) |
Jun 19, 2020 | 605.67 | 610.47 | 592.76 | 599.94 | 26,732 | +8.79(+1.49%) |
Jun 18, 2020 | 598.42 | 604.65 | 581.94 | 591.15 | 33,967 | -9.83(-1.63%) |
Jun 17, 2020 | 616.63 | 616.63 | 596.88 | 600.98 | 10,781 | -15.60(-2.53%) |
Jun 16, 2020 | 624.15 | 628.50 | 602.81 | 616.58 | 28,959 | +15.17(+2.52%) |
Jun 15, 2020 | 577.70 | 617.23 | 575.58 | 601.41 | 51,297 | -1.38(-0.23%) |
Jun 12, 2020 | 572.54 | 610.48 | 562.63 | 602.79 | 51,176 | +49.69(+8.98%) |
Jun 11, 2020 | 594.92 | 598.94 | 547.99 | 553.10 | 101,805 | -66.98(-10.80%) |
Jun 10, 2020 | 640.28 | 643.17 | 615.29 | 620.08 | 29,232 | -20.20(-3.15%) |
Jun 09, 2020 | 671.92 | 671.92 | 640.28 | 640.28 | 34,960 | -37.10(-5.48%) |
Jun 08, 2020 | 642.41 | 681.43 | 642.41 | 677.38 | 59,058 | +38.25(+5.99%) |
Jun 05, 2020 | 605.67 | 648.93 | 605.67 | 639.13 | 66,778 | +38.25(+6.37%) |
Jun 04, 2020 | 596.05 | 600.88 | 586.92 | 600.88 | 25,362 | +4.86(+0.81%) |
Jun 03, 2020 | 586.64 | 596.15 | 586.64 | 596.02 | 15,352 | +7.54(+1.28%) |
Jun 02, 2020 | 579.87 | 593.42 | 579.87 | 588.48 | 17,212 | +16.43(+2.87%) |
Jun 01, 2020 | 555.97 | 574.91 | 555.97 | 572.05 | 21,902 | +8.31(+1.47%) |
May 29, 2020 | 572.92 | 574.90 | 554.38 | 563.75 | 33,077 | -14.04(-2.43%) |
May 28, 2020 | 567.22 | 587.41 | 552.80 | 577.78 | 48,662 | +12.81(+2.27%) |
May 27, 2020 | 567.68 | 569.87 | 548.51 | 564.98 | 29,015 | -0.21(-0.04%) |
May 26, 2020 | 570.26 | 577.80 | 558.78 | 565.19 | 24,690 | +11.32(+2.04%) |
May 22, 2020 | 557.60 | 578.60 | 544.22 | 553.87 | 37,342 | -2.33(-0.42%) |
May 21, 2020 | 565.29 | 571.93 | 544.64 | 556.20 | 30,486 | -6.03(-1.07%) |
May 20, 2020 | 539.65 | 564.33 | 533.61 | 562.23 | 42,304 | +32.64(+6.16%) |
May 19, 2020 | 533.46 | 540.30 | 522.98 | 529.59 | 17,439 | -2.40(-0.45%) |
May 18, 2020 | 524.34 | 549.91 | 522.67 | 531.99 | 36,157 | +27.89(+5.53%) |
May 15, 2020 | 499.92 | 514.83 | 497.52 | 504.10 | 17,474 | +4.21(+0.84%) |
May 14, 2020 | 491.17 | 503.28 | 479.73 | 499.89 | 27,633 | +7.94(+1.61%) |
May 13, 2020 | 500.33 | 509.77 | 483.58 | 491.95 | 30,514 | -11.82(-2.35%) |
May 12, 2020 | 509.52 | 513.72 | 494.05 | 503.77 | 21,490 | +3.67(+0.73%) |
May 11, 2020 | 498.96 | 508.38 | 491.03 | 500.10 | 22,473 | -1.31(-0.26%) |
May 08, 2020 | 480.69 | 502.23 | 480.69 | 501.41 | 23,195 | +27.42(+5.78%) |
May 07, 2020 | 478.78 | 495.11 | 468.92 | 473.99 | 39,225 | +1.84(+0.39%) |
May 06, 2020 | 490.31 | 490.31 | 466.27 | 472.15 | 43,710 | -24.05(-4.85%) |
May 05, 2020 | 516.61 | 538.37 | 489.79 | 496.21 | 41,258 | -16.53(-3.22%) |
May 04, 2020 | 472.14 | 527.63 | 472.14 | 512.74 | 62,759 | +24.10(+4.93%) |
May 01, 2020 | 495.11 | 511.46 | 474.36 | 488.63 | 51,488 | -59.02(-10.78%) |
Apr 30, 2020 | 538.38 | 562.00 | 516.82 | 547.65 | 73,795 | +9.23(+1.71%) |
Apr 29, 2020 | 516.97 | 552.70 | 511.46 | 538.42 | 30,684 | +38.94(+7.80%) |
Apr 28, 2020 | 504.03 | 504.73 | 479.84 | 499.49 | 24,600 | +5.37(+1.09%) |
Apr 27, 2020 | 481.56 | 502.17 | 450.99 | 494.11 | 40,146 | +14.56(+3.04%) |
Apr 24, 2020 | 478.07 | 520.02 | 461.93 | 479.56 | 59,393 | +4.91(+1.04%) |
Apr 23, 2020 | 491.27 | 510.63 | 473.43 | 474.64 | 51,663 | -5.34(-1.11%) |
Apr 22, 2020 | 473.49 | 490.30 | 461.27 | 479.98 | 37,564 | +34.71(+7.79%) |
Apr 21, 2020 | 463.92 | 471.08 | 437.44 | 445.27 | 76,878 | -37.82(-7.83%) |
Apr 20, 2020 | 461.75 | 486.40 | 460.37 | 483.10 | 140,314 | -9.73(-1.97%) |
Apr 17, 2020 | 497.62 | 499.92 | 470.68 | 492.82 | 36,301 | +2.94(+0.60%) |
Apr 16, 2020 | 497.33 | 504.19 | 478.77 | 489.88 | 78,764 | -5.25(-1.06%) |
Apr 15, 2020 | 490.31 | 495.13 | 471.09 | 495.13 | 55,877 | -19.72(-3.83%) |
Apr 14, 2020 | 504.73 | 518.07 | 495.46 | 514.85 | 78,681 | +19.64(+3.97%) |
Apr 13, 2020 | 495.19 | 499.93 | 471.10 | 495.21 | 81,251 | +1.79(+0.36%) |
Apr 09, 2020 | 445.91 | 539.89 | 445.26 | 493.42 | 176,932 | +40.58(+8.96%) |
Apr 08, 2020 | 438.00 | 470.59 | 423.76 | 452.84 | 184,733 | +13.45(+3.06%) |
Apr 07, 2020 | 471.08 | 479.76 | 428.64 | 439.39 | 189,939 | -17.29(-3.79%) |
Apr 06, 2020 | 443.78 | 460.13 | 436.44 | 456.69 | 58,353 | +16.50(+3.75%) |
Apr 03, 2020 | 408.59 | 447.04 | 408.59 | 440.19 | 71,875 | +34.42(+8.48%) |
Apr 02, 2020 | 373.96 | 442.09 | 365.52 | 405.77 | 80,181 | +43.79(+12.10%) |
Apr 01, 2020 | 350.92 | 369.93 | 331.68 | 361.98 | 65,360 | -3.36(-0.92%) |
Mar 31, 2020 | 382.83 | 384.55 | 360.52 | 365.34 | 66,406 | -9.62(-2.57%) |
Mar 30, 2020 | 360.54 | 384.55 | 344.18 | 374.96 | 73,753 | +10.31(+2.83%) |
Mar 27, 2020 | 350.90 | 364.65 | 312.46 | 364.65 | 66,154 | +8.93(+2.51%) |
Mar 26, 2020 | 360.52 | 382.77 | 349.45 | 355.72 | 63,353 | -4.80(-1.33%) |
Mar 25, 2020 | 365.68 | 389.13 | 333.59 | 360.52 | 57,530 | -13.40(-3.58%) |
Mar 24, 2020 | 314.30 | 374.83 | 308.40 | 373.92 | 77,544 | +77.49(+26.14%) |
Mar 23, 2020 | 334.43 | 334.43 | 283.65 | 296.43 | 62,510 | -42.80(-12.62%) |
Mar 20, 2020 | 345.21 | 358.08 | 326.90 | 339.23 | 56,481 | -1.17(-0.34%) |
Mar 19, 2020 | 301.52 | 356.97 | 289.76 | 340.41 | 61,872 | +41.47(+13.87%) |
Mar 18, 2020 | 336.48 | 342.58 | 283.99 | 298.93 | 82,234 | -55.11(-15.56%) |
Mar 17, 2020 | 398.16 | 405.69 | 342.43 | 354.04 | 95,291 | -40.14(-10.18%) |
Mar 16, 2020 | 394.17 | 447.85 | 363.72 | 394.18 | 76,680 | -25.85(-6.15%) |
Mar 13, 2020 | 413.48 | 435.00 | 398.98 | 420.03 | 60,225 | +25.85(+6.56%) |
Mar 12, 2020 | 402.49 | 410.64 | 374.94 | 394.18 | 87,270 | -45.19(-10.28%) |
Mar 11, 2020 | 475.88 | 485.50 | 437.07 | 439.36 | 51,744 | -67.29(-13.28%) |
Mar 10, 2020 | 469.79 | 513.69 | 441.27 | 506.65 | 84,047 | +57.48(+12.80%) |
Mar 09, 2020 | 519.15 | 519.15 | 442.69 | 449.17 | 100,227 | -148.81(-24.89%) |
Mar 06, 2020 | 612.17 | 614.03 | 586.44 | 597.98 | 43,374 | -17.12(-2.78%) |
Mar 05, 2020 | 617.61 | 630.16 | 610.88 | 615.10 | 25,189 | -16.22(-2.57%) |
Mar 04, 2020 | 642.26 | 654.00 | 628.66 | 631.32 | 16,990 | +1.90(+0.30%) |
Mar 03, 2020 | 654.94 | 654.94 | 618.40 | 629.42 | 16,998 | -18.40(-2.84%) |
Mar 02, 2020 | 651.22 | 660.56 | 634.18 | 647.83 | 25,925 | -4.78(-0.73%) |
Feb 28, 2020 | 623.72 | 652.61 | 609.65 | 652.61 | 29,213 | +16.51(+2.60%) |
Feb 27, 2020 | 656.67 | 665.92 | 633.10 | 636.10 | 28,822 | -30.57(-4.59%) |
Feb 26, 2020 | 680.00 | 690.32 | 665.20 | 666.67 | 28,765 | -13.33(-1.96%) |
Feb 25, 2020 | 711.89 | 717.30 | 671.56 | 680.00 | 23,609 | -24.60(-3.49%) |
Feb 24, 2020 | 706.76 | 715.22 | 696.06 | 704.60 | 35,490 | -12.91(-1.80%) |
Feb 21, 2020 | 729.71 | 729.71 | 715.52 | 717.51 | 11,408 | -15.39(-2.10%) |
Feb 20, 2020 | 722.21 | 732.91 | 722.21 | 732.91 | 9,882 | +7.94(+1.09%) |
Feb 19, 2020 | 719.44 | 726.89 | 719.44 | 724.97 | 9,509 | +6.35(+0.88%) |
Feb 18, 2020 | 719.12 | 721.60 | 711.89 | 718.62 | 13,763 | -3.65(-0.51%) |
Feb 14, 2020 | 735.34 | 735.34 | 722.21 | 722.27 | 4,904 | -12.60(-1.71%) |
Feb 13, 2020 | 732.52 | 737.21 | 725.38 | 734.87 | 10,912 | -3.99(-0.54%) |
Feb 12, 2020 | 736.18 | 744.72 | 736.18 | 738.85 | 15,710 | +5.30(+0.72%) |
Feb 11, 2020 | 729.24 | 742.84 | 729.24 | 733.55 | 9,302 | +4.35(+0.60%) |
Feb 10, 2020 | 750.34 | 753.20 | 722.91 | 729.20 | 17,869 | -23.11(-3.07%) |
Feb 07, 2020 | 741.09 | 759.17 | 741.09 | 752.31 | 13,540 | -1.37(-0.18%) |
Feb 06, 2020 | 751.28 | 756.14 | 745.65 | 753.68 | 22,639 | +2.34(+0.31%) |
Feb 05, 2020 | 740.67 | 764.40 | 736.27 | 751.35 | 29,005 | +19.73(+2.70%) |
Feb 04, 2020 | 713.28 | 732.87 | 713.28 | 731.62 | 23,820 | +28.17(+4.01%) |
Feb 03, 2020 | 704.88 | 712.83 | 686.26 | 703.45 | 36,230 | -5.36(-0.76%) |
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%) |