Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1085 | 1098 | 1077 | 1082 | 347,950 | -0.39(-0.04%) |
Sep 29, 2020 | 1095 | 1095 | 1068 | 1083 | 235,303 | -10.56(-0.97%) |
Sep 28, 2020 | 1102 | 1108 | 1070 | 1093 | 472,562 | +31.43(+2.96%) |
Sep 25, 2020 | 1034 | 1068 | 1018 | 1062 | 419,500 | +27.37(+2.65%) |
Sep 24, 2020 | 1004 | 1049 | 986.83 | 1035 | 553,803 | +13.67(+1.34%) |
Sep 23, 2020 | 1073 | 1073 | 1011 | 1021 | 547,375 | -40.01(-3.77%) |
Sep 22, 2020 | 1023 | 1062 | 1011 | 1061 | 626,852 | +48.98(+4.84%) |
Sep 21, 2020 | 984.39 | 1012 | 966.74 | 1012 | 423,582 | +13.93(+1.40%) |
Sep 18, 2020 | 987.03 | 1006 | 970.85 | 998.06 | 609,700 | +17.91(+1.83%) |
Sep 17, 2020 | 979.99 | 995.82 | 959.87 | 980.15 | 737,961 | -22.85(-2.28%) |
Sep 16, 2020 | 1035 | 1049 | 1001 | 1003 | 463,266 | -26.99(-2.62%) |
Sep 15, 2020 | 1052 | 1055 | 1015 | 1030 | 451,323 | -6.78(-0.65%) |
Sep 14, 2020 | 1056 | 1065 | 1026 | 1037 | 449,273 | +3.79(+0.37%) |
Sep 11, 2020 | 1046 | 1055 | 1015 | 1033 | 405,300 | -8.01(-0.77%) |
Sep 10, 2020 | 1070 | 1091 | 1030 | 1041 | 689,015 | -16.35(-1.55%) |
Sep 09, 2020 | 1066 | 1071 | 1030 | 1057 | 667,886 | +34.81(+3.40%) |
Sep 08, 2020 | 1015 | 1079 | 1015 | 1023 | 714,033 | -60.85(-5.62%) |
Sep 04, 2020 | 1085 | 1102 | 1000 | 1083 | 899,600 | -3.74(-0.34%) |
Sep 03, 2020 | 1168 | 1177 | 1068 | 1087 | 1,097,269 | -108.84(-9.10%) |
Sep 02, 2020 | 1221 | 1225 | 1172 | 1196 | 717,665 | -13.30(-1.10%) |
Sep 01, 2020 | 1200 | 1223 | 1196 | 1209 | 671,473 | +40.67(+3.48%) |
Aug 31, 2020 | 1175 | 1176 | 1129 | 1169 | 706,265 | -10.31(-0.87%) |
Aug 28, 2020 | 1208 | 1220 | 1173 | 1179 | 587,300 | -22.50(-1.87%) |
Aug 27, 2020 | 1225 | 1225 | 1199 | 1201 | 253,533 | -14.53(-1.19%) |
Aug 26, 2020 | 1230 | 1244 | 1208 | 1216 | 463,431 | -8.07(-0.66%) |
Aug 25, 2020 | 1210 | 1234 | 1200 | 1224 | 274,448 | +11.91(+0.98%) |
Aug 24, 2020 | 1217 | 1232 | 1199 | 1212 | 278,946 | +9.81(+0.82%) |
Aug 21, 2020 | 1211 | 1221 | 1200 | 1202 | 291,300 | -16.02(-1.31%) |
Aug 20, 2020 | 1200 | 1221 | 1196 | 1218 | 252,907 | +5.85(+0.48%) |
Aug 19, 2020 | 1214 | 1230 | 1198 | 1212 | 411,723 | +3.81(+0.32%) |
Aug 18, 2020 | 1191 | 1221 | 1180 | 1209 | 443,114 | +18.77(+1.58%) |
Aug 17, 2020 | 1172 | 1198 | 1165 | 1190 | 429,027 | +33.43(+2.89%) |
Aug 14, 2020 | 1172 | 1172 | 1145 | 1156 | 351,100 | -0.61(-0.05%) |
Aug 13, 2020 | 1123 | 1162 | 1121 | 1157 | 839,041 | +45.41(+4.08%) |
Aug 12, 2020 | 1117 | 1139 | 1101 | 1112 | 566,905 | +11.63(+1.06%) |
Aug 11, 2020 | 1138 | 1146 | 1098 | 1100 | 670,402 | -24.30(-2.16%) |
Aug 10, 2020 | 1267 | 1270 | 1090 | 1124 | 1,101,356 | -69.66(-5.83%) |
Aug 07, 2020 | 1218 | 1235 | 1162 | 1194 | 878,100 | -25.99(-2.13%) |
Aug 06, 2020 | 1235 | 1248 | 1200 | 1220 | 423,675 | -5.49(-0.45%) |
Aug 05, 2020 | 1187 | 1234 | 1182 | 1225 | 619,789 | +51.52(+4.39%) |
Aug 04, 2020 | 1171 | 1175 | 1151 | 1174 | 396,181 | +1.31(+0.11%) |
Aug 03, 2020 | 1125 | 1182 | 1125 | 1173 | 521,211 | +48.00(+4.27%) |
Jul 31, 2020 | 1147 | 1151 | 1085 | 1125 | 726,500 | +17.12(+1.55%) |
Jul 30, 2020 | 1086 | 1132 | 1074 | 1108 | 781,163 | +20.59(+1.89%) |
Jul 29, 2020 | 1061 | 1095 | 1054 | 1087 | 474,926 | +47.35(+4.55%) |
Jul 28, 2020 | 1063 | 1066 | 1040 | 1040 | 297,983 | -30.88(-2.88%) |
Jul 27, 2020 | 1004 | 1082 | 996.00 | 1070 | 563,136 | +81.45(+8.24%) |
Jul 24, 2020 | 968.03 | 1002 | 952.22 | 988.99 | 449,600 | +6.69(+0.68%) |
Jul 23, 2020 | 1018 | 1034 | 976.82 | 982.30 | 379,648 | -37.09(-3.64%) |
Jul 22, 2020 | 1029 | 1047 | 1004 | 1019 | 341,788 | +0.49(+0.05%) |
Jul 21, 2020 | 1060 | 1060 | 1013 | 1019 | 405,353 | -5.91(-0.58%) |
Jul 20, 2020 | 980.34 | 1030 | 975.00 | 1025 | 458,789 | +60.09(+6.23%) |
Jul 17, 2020 | 964.62 | 972.95 | 941.44 | 964.72 | 303,000 | +8.10(+0.85%) |
Jul 16, 2020 | 959.66 | 965.72 | 945.79 | 956.62 | 329,531 | -15.01(-1.54%) |
Jul 15, 2020 | 978.28 | 987.18 | 956.80 | 971.63 | 528,506 | -1.00(-0.10%) |
Jul 14, 2020 | 972.14 | 1000 | 950.41 | 972.63 | 659,676 | -9.34(-0.95%) |
Jul 13, 2020 | 1058 | 1125 | 979.82 | 981.97 | 539,076 | -53.86(-5.20%) |
Jul 10, 2020 | 1020 | 1036 | 1002 | 1036 | 292,500 | +17.42(+1.71%) |
Jul 09, 2020 | 1026 | 1026 | 991.82 | 1018 | 455,460 | +2.41(+0.24%) |
Jul 08, 2020 | 1021 | 1021 | 1001 | 1016 | 386,076 | +8.76(+0.87%) |
Jul 07, 2020 | 1001 | 1023 | 986.90 | 1007 | 408,353 | +11.31(+1.14%) |
Jul 06, 2020 | 1002 | 1036 | 990.00 | 995.93 | 626,448 | +7.51(+0.76%) |
Jul 02, 2020 | 991.91 | 997.99 | 982.60 | 988.42 | 316,700 | +11.28(+1.15%) |
Jul 01, 2020 | 985.00 | 993.05 | 968.83 | 977.14 | 525,748 | -8.63(-0.88%) |
Jun 30, 2020 | 982.00 | 989.99 | 971.01 | 985.77 | 301,000 | +4.94(+0.50%) |
Jun 29, 2020 | 970.30 | 987.00 | 949.98 | 980.83 | 335,535 | +7.66(+0.79%) |
Jun 26, 2020 | 974.51 | 985.03 | 952.62 | 973.17 | 500,800 | +1.73(+0.18%) |
Jun 25, 2020 | 950.35 | 972.95 | 944.35 | 971.44 | 333,227 | +17.67(+1.85%) |
Jun 24, 2020 | 978.34 | 988.52 | 942.00 | 953.77 | 460,284 | -23.72(-2.43%) |
Jun 23, 2020 | 995.30 | 998.11 | 976.38 | 977.49 | 457,070 | -7.05(-0.72%) |
Jun 22, 2020 | 953.94 | 989.00 | 953.01 | 984.54 | 502,125 | +31.58(+3.31%) |
Jun 19, 2020 | 929.19 | 961.99 | 922.50 | 952.96 | 507,200 | +26.94(+2.91%) |
Jun 18, 2020 | 930.00 | 937.57 | 922.09 | 926.02 | 439,833 | -9.71(-1.04%) |
Jun 17, 2020 | 960.31 | 967.27 | 928.66 | 935.73 | 491,794 | -14.53(-1.53%) |
Jun 16, 2020 | 958.02 | 964.84 | 923.25 | 950.26 | 634,472 | +26.26(+2.84%) |
Jun 15, 2020 | 885.86 | 940.38 | 877.02 | 924.00 | 647,774 | +27.57(+3.08%) |
Jun 12, 2020 | 874.43 | 900.80 | 869.23 | 896.43 | 761,700 | +41.43(+4.85%) |
Jun 11, 2020 | 873.62 | 889.87 | 845.86 | 855.00 | 485,227 | -31.78(-3.58%) |
Jun 10, 2020 | 877.00 | 892.94 | 863.02 | 886.78 | 448,267 | +20.35(+2.35%) |
Jun 09, 2020 | 849.75 | 876.73 | 848.69 | 866.43 | 388,497 | +7.57(+0.88%) |
Jun 08, 2020 | 866.94 | 868.05 | 840.43 | 858.86 | 571,105 | -8.07(-0.93%) |
Jun 05, 2020 | 850.00 | 871.00 | 839.52 | 866.93 | 414,000 | +26.94(+3.21%) |
Jun 04, 2020 | 849.05 | 877.68 | 838.09 | 839.99 | 452,632 | -13.53(-1.59%) |
Jun 03, 2020 | 865.46 | 874.00 | 850.65 | 853.52 | 489,442 | -6.25(-0.73%) |
Jun 02, 2020 | 844.50 | 867.23 | 837.76 | 859.77 | 468,336 | +15.69(+1.86%) |
Jun 01, 2020 | 852.67 | 860.71 | 842.00 | 844.08 | 298,934 | -7.59(-0.89%) |
May 29, 2020 | 835.00 | 855.00 | 830.95 | 851.67 | 555,300 | +24.51(+2.96%) |
May 28, 2020 | 817.11 | 838.43 | 811.21 | 827.16 | 360,460 | +6.33(+0.77%) |
May 27, 2020 | 833.86 | 836.28 | 783.01 | 820.83 | 647,718 | -13.34(-1.60%) |
May 26, 2020 | 859.14 | 864.05 | 828.32 | 834.17 | 546,331 | -7.14(-0.85%) |
May 22, 2020 | 812.99 | 843.38 | 804.85 | 841.31 | 440,600 | +26.60(+3.26%) |
May 21, 2020 | 825.61 | 831.02 | 802.06 | 814.71 | 482,337 | -13.60(-1.64%) |
May 20, 2020 | 821.05 | 842.70 | 817.22 | 828.31 | 526,620 | +22.35(+2.77%) |
May 19, 2020 | 802.88 | 827.33 | 799.24 | 805.96 | 672,598 | +11.40(+1.43%) |
May 18, 2020 | 792.53 | 804.65 | 786.03 | 794.56 | 426,116 | +19.51(+2.52%) |
May 15, 2020 | 764.27 | 783.74 | 764.27 | 775.05 | 350,500 | -2.22(-0.29%) |
May 14, 2020 | 760.03 | 778.95 | 746.01 | 777.27 | 487,391 | +8.73(+1.14%) |
May 13, 2020 | 765.61 | 777.98 | 753.12 | 768.54 | 645,823 | +6.45(+0.85%) |
May 12, 2020 | 785.16 | 794.43 | 761.25 | 762.09 | 512,623 | -19.02(-2.43%) |
May 11, 2020 | 780.00 | 805.84 | 776.59 | 781.11 | 501,169 | -3.41(-0.43%) |
May 08, 2020 | 773.59 | 798.10 | 761.41 | 784.52 | 629,400 | +12.50(+1.62%) |
May 07, 2020 | 750.00 | 772.72 | 738.67 | 772.02 | 853,061 | +29.14(+3.92%) |
May 06, 2020 | 734.00 | 777.97 | 729.09 | 742.88 | 2,358,883 | +121.94(+19.64%) |
May 05, 2020 | 618.85 | 633.90 | 610.83 | 620.94 | 859,629 | +13.54(+2.23%) |
May 04, 2020 | 596.30 | 610.40 | 592.72 | 607.40 | 415,807 | +1.88(+0.31%) |
May 01, 2020 | 571.40 | 609.81 | 570.01 | 605.52 | 699,100 | +22.01(+3.77%) |
Apr 30, 2020 | 603.87 | 606.69 | 579.01 | 583.51 | 604,427 | -18.91(-3.14%) |
Apr 29, 2020 | 605.01 | 611.76 | 591.04 | 602.42 | 497,284 | +3.88(+0.65%) |
Apr 28, 2020 | 592.02 | 606.36 | 589.00 | 598.54 | 456,728 | +9.07(+1.54%) |
Apr 27, 2020 | 591.43 | 593.00 | 575.00 | 589.47 | 398,819 | +18.20(+3.19%) |
Apr 24, 2020 | 590.26 | 597.13 | 553.61 | 571.27 | 728,600 | -15.44(-2.63%) |
Apr 23, 2020 | 609.01 | 614.99 | 582.13 | 586.71 | 429,281 | -14.34(-2.39%) |
Apr 22, 2020 | 586.99 | 615.00 | 570.09 | 601.05 | 669,956 | +27.67(+4.83%) |
Apr 21, 2020 | 595.72 | 598.15 | 562.00 | 573.38 | 546,830 | -28.26(-4.70%) |
Apr 20, 2020 | 593.72 | 617.96 | 591.00 | 601.64 | 550,612 | +4.14(+0.69%) |
Apr 17, 2020 | 626.18 | 628.13 | 582.80 | 597.50 | 558,200 | -15.21(-2.48%) |
Apr 16, 2020 | 611.25 | 633.20 | 590.01 | 612.71 | 932,572 | +24.07(+4.09%) |
Apr 15, 2020 | 551.87 | 595.84 | 540.90 | 588.64 | 666,932 | +26.62(+4.74%) |
Apr 14, 2020 | 558.72 | 577.24 | 551.62 | 562.02 | 644,467 | +19.02(+3.50%) |
Apr 13, 2020 | 528.02 | 546.99 | 517.01 | 543.00 | 401,312 | +9.72(+1.82%) |
Apr 09, 2020 | 551.04 | 557.85 | 527.08 | 533.28 | 497,000 | -10.72(-1.97%) |
Apr 08, 2020 | 536.25 | 548.00 | 527.08 | 544.00 | 391,253 | +18.33(+3.49%) |
Apr 07, 2020 | 547.19 | 554.93 | 507.59 | 525.67 | 711,361 | +19.51(+3.85%) |
Apr 06, 2020 | 473.88 | 509.25 | 470.09 | 506.16 | 688,127 | +51.69(+11.37%) |
Apr 03, 2020 | 452.72 | 460.96 | 443.01 | 454.47 | 868,400 | -8.40(-1.81%) |
Apr 02, 2020 | 445.47 | 472.20 | 443.00 | 462.87 | 795,186 | +15.53(+3.47%) |
Apr 01, 2020 | 466.00 | 468.99 | 435.04 | 447.34 | 965,639 | -41.24(-8.44%) |
Mar 31, 2020 | 475.86 | 499.90 | 473.50 | 488.58 | 662,528 | +15.29(+3.23%) |
Mar 30, 2020 | 474.54 | 489.34 | 470.01 | 473.29 | 640,061 | +1.86(+0.39%) |
Mar 27, 2020 | 479.41 | 485.90 | 455.41 | 471.43 | 578,300 | -18.13(-3.70%) |
Mar 26, 2020 | 489.35 | 500.79 | 467.15 | 489.56 | 1,047,871 | +6.91(+1.43%) |
Mar 25, 2020 | 497.43 | 518.85 | 480.00 | 482.65 | 880,096 | -7.35(-1.50%) |
Mar 24, 2020 | 490.00 | 505.22 | 477.02 | 490.00 | 839,224 | +32.35(+7.07%) |
Mar 23, 2020 | 453.34 | 486.08 | 425.38 | 457.65 | 897,595 | +4.77(+1.05%) |
Mar 20, 2020 | 472.88 | 525.53 | 451.50 | 452.88 | 822,200 | -10.65(-2.30%) |
Mar 19, 2020 | 450.00 | 474.09 | 436.23 | 463.53 | 673,040 | +11.36(+2.51%) |
Mar 18, 2020 | 455.00 | 498.10 | 422.22 | 452.17 | 1,072,094 | -38.52(-7.85%) |
Mar 17, 2020 | 472.08 | 500.00 | 425.65 | 490.69 | 1,124,918 | +23.37(+5.00%) |
Mar 16, 2020 | 455.00 | 507.16 | 451.00 | 467.32 | 906,277 | -68.37(-12.76%) |
Mar 13, 2020 | 534.43 | 549.97 | 493.80 | 535.69 | 1,229,800 | +33.69(+6.71%) |
Mar 12, 2020 | 496.22 | 520.00 | 472.25 | 502.00 | 1,437,145 | -48.72(-8.85%) |
Mar 11, 2020 | 578.01 | 583.44 | 539.79 | 550.72 | 580,028 | -48.35(-8.07%) |
Mar 10, 2020 | 566.35 | 599.08 | 546.03 | 599.07 | 808,985 | +59.43(+11.01%) |
Mar 09, 2020 | 547.36 | 581.98 | 537.98 | 539.64 | 1,046,394 | -74.87(-12.18%) |
Mar 06, 2020 | 600.00 | 618.06 | 585.89 | 614.51 | 599,800 | -13.37(-2.13%) |
Mar 05, 2020 | 629.25 | 647.66 | 622.05 | 627.88 | 403,402 | -25.75(-3.94%) |
Mar 04, 2020 | 647.60 | 658.95 | 642.39 | 653.63 | 470,937 | +28.90(+4.63%) |
Mar 03, 2020 | 649.99 | 670.00 | 615.91 | 624.73 | 606,565 | -17.38(-2.71%) |
Mar 02, 2020 | 621.24 | 643.40 | 613.40 | 642.11 | 644,394 | +26.08(+4.23%) |
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%) |