Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 676.97 | 711.18 | 644.60 | 710.15 | 56,506 | +27.45(+4.02%) |
Jan 30, 2020 | 690.72 | 693.84 | 676.02 | 682.71 | 16,226 | -14.57(-2.09%) |
Jan 29, 2020 | 700.28 | 708.37 | 695.39 | 697.27 | 20,395 | -3.34(-0.48%) |
Jan 28, 2020 | 697.03 | 707.96 | 692.22 | 700.61 | 18,756 | +9.79(+1.42%) |
Jan 27, 2020 | 696.33 | 703.18 | 689.80 | 690.82 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.49 | 709.49 | 694.66 | 705.95 | 9,577 | -7.30(-1.02%) |
Jan 23, 2020 | 716.07 | 718.88 | 696.05 | 713.25 | 19,044 | -7.33(-1.02%) |
Jan 22, 2020 | 745.82 | 749.75 | 719.91 | 720.58 | 18,673 | -14.23(-1.94%) |
Jan 21, 2020 | 744.27 | 744.27 | 731.62 | 734.80 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.45 | 747.45 | 741.98 | 745.07 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.77 | 751.77 | 738.33 | 746.98 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.12 | 761.89 | 747.94 | 747.94 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.32 | 756.47 | 747.08 | 751.26 | 17,528 | -5.12(-0.68%) |
Jan 13, 2020 | 758.36 | 758.36 | 743.74 | 756.38 | 26,339 | -4.12(-0.54%) |
Jan 10, 2020 | 762.99 | 763.51 | 746.07 | 760.50 | 17,452 | -3.67(-0.48%) |
Jan 09, 2020 | 773.38 | 787.95 | 756.92 | 764.17 | 21,922 | -5.81(-0.75%) |
Jan 08, 2020 | 756.47 | 775.24 | 751.77 | 769.98 | 36,738 | +13.97(+1.85%) |
Jan 07, 2020 | 752.57 | 756.00 | 748.91 | 756.00 | 14,022 | +4.23(+0.56%) |
Jan 06, 2020 | 751.02 | 761.17 | 747.28 | 751.77 | 31,489 | +0.75(+0.10%) |
Jan 03, 2020 | 751.77 | 753.65 | 734.90 | 751.02 | 22,134 | +22.63(+3.11%) |
Jan 02, 2020 | 737.68 | 738.59 | 728.09 | 728.39 | 8,751 | -5.73(-0.78%) |
Dec 31, 2019 | 750.55 | 750.55 | 731.50 | 734.13 | 8,513 | -6.69(-0.90%) |
Dec 30, 2019 | 747.55 | 748.95 | 730.15 | 740.82 | 14,883 | -6.30(-0.84%) |
Dec 27, 2019 | 740.17 | 756.19 | 725.22 | 747.11 | 22,666 | +9.23(+1.25%) |
Dec 26, 2019 | 740.15 | 746.61 | 712.72 | 737.89 | 21,701 | -0.23(-0.03%) |
Dec 24, 2019 | 737.88 | 749.26 | 728.28 | 738.11 | 10,641 | +1.65(+0.22%) |
Dec 23, 2019 | 715.13 | 737.69 | 715.13 | 736.46 | 35,390 | +16.71(+2.32%) |
Dec 20, 2019 | 690.34 | 723.46 | 683.02 | 719.75 | 45,758 | +34.84(+5.09%) |
Dec 19, 2019 | 663.45 | 692.18 | 663.45 | 684.91 | 33,609 | +19.48(+2.93%) |
Dec 18, 2019 | 664.29 | 672.80 | 658.15 | 665.43 | 25,118 | +4.82(+0.73%) |
Dec 17, 2019 | 652.16 | 664.95 | 652.16 | 660.61 | 22,559 | +7.46(+1.14%) |
Dec 16, 2019 | 650.33 | 660.33 | 644.43 | 653.15 | 23,162 | +10.51(+1.64%) |
Dec 13, 2019 | 642.30 | 645.14 | 635.95 | 642.64 | 22,772 | -3.89(-0.60%) |
Dec 12, 2019 | 637.12 | 646.71 | 631.47 | 646.53 | 13,633 | +12.20(+1.92%) |
Dec 11, 2019 | 625.85 | 636.65 | 625.85 | 634.33 | 20,641 | +2.66(+0.42%) |
Dec 10, 2019 | 625.95 | 634.31 | 625.95 | 631.67 | 9,543 | +3.05(+0.49%) |
Dec 09, 2019 | 628.84 | 631.96 | 623.97 | 628.62 | 12,077 | +1.31(+0.21%) |
Dec 06, 2019 | 626.80 | 632.90 | 617.62 | 627.31 | 12,876 | +1.08(+0.17%) |
Dec 05, 2019 | 617.07 | 635.31 | 617.07 | 626.23 | 6,630 | -0.23(-0.04%) |
Dec 04, 2019 | 615.79 | 640.44 | 615.79 | 626.45 | 27,573 | +19.76(+3.26%) |
Dec 03, 2019 | 608.15 | 617.89 | 604.11 | 606.69 | 16,778 | -4.12(-0.68%) |
Dec 02, 2019 | 635.25 | 639.01 | 605.38 | 610.82 | 24,439 | -23.47(-3.70%) |
Nov 29, 2019 | 633.83 | 634.29 | 631.21 | 634.29 | 2,873 | -0.95(-0.15%) |
Nov 27, 2019 | 627.36 | 638.92 | 625.30 | 635.24 | 25,220 | +8.26(+1.32%) |
Nov 26, 2019 | 639.40 | 643.42 | 626.98 | 626.98 | 16,781 | -8.27(-1.30%) |
Nov 25, 2019 | 631.49 | 643.71 | 631.49 | 635.25 | 12,057 | +5.64(+0.90%) |
Nov 22, 2019 | 644.53 | 645.59 | 628.00 | 629.61 | 14,472 | -8.65(-1.36%) |
Nov 21, 2019 | 657.80 | 657.80 | 628.11 | 638.27 | 21,338 | -10.31(-1.59%) |
Nov 20, 2019 | 639.10 | 654.97 | 632.27 | 648.58 | 19,063 | +7.09(+1.10%) |
Nov 19, 2019 | 626.02 | 641.49 | 620.04 | 641.49 | 15,732 | +16.53(+2.64%) |
Nov 18, 2019 | 626.33 | 629.61 | 614.85 | 624.96 | 14,404 | +0.05(+0.01%) |
Nov 15, 2019 | 613.14 | 624.91 | 610.26 | 624.91 | 12,663 | +13.15(+2.15%) |
Nov 14, 2019 | 624.91 | 639.01 | 606.95 | 611.77 | 19,398 | -12.56(-2.01%) |
Nov 13, 2019 | 604.23 | 638.06 | 602.32 | 624.32 | 22,552 | +16.56(+2.72%) |
Nov 12, 2019 | 615.52 | 622.50 | 603.72 | 607.76 | 12,071 | -0.74(-0.12%) |
Nov 11, 2019 | 603.61 | 612.39 | 594.15 | 608.50 | 15,310 | +2.39(+0.39%) |
Nov 08, 2019 | 599.15 | 606.12 | 595.83 | 606.12 | 6,916 | +4.70(+0.78%) |
Nov 07, 2019 | 601.42 | 615.42 | 597.66 | 601.42 | 10,149 | +1.50(+0.25%) |
Nov 06, 2019 | 610.88 | 617.43 | 589.82 | 599.92 | 14,782 | -15.51(-2.52%) |
Nov 05, 2019 | 605.58 | 623.15 | 600.61 | 615.42 | 22,582 | +16.82(+2.81%) |
Nov 04, 2019 | 597.75 | 610.82 | 595.18 | 598.60 | 17,265 | +9.68(+1.64%) |
Nov 01, 2019 | 542.74 | 594.37 | 542.74 | 588.92 | 44,162 | +54.19(+10.13%) |
Oct 31, 2019 | 549.32 | 550.00 | 531.03 | 534.73 | 25,580 | -20.91(-3.76%) |
Oct 30, 2019 | 552.18 | 559.24 | 549.74 | 555.64 | 11,149 | +3.55(+0.64%) |
Oct 29, 2019 | 568.77 | 573.23 | 552.09 | 552.09 | 20,988 | -22.94(-3.99%) |
Oct 28, 2019 | 568.10 | 578.80 | 564.77 | 575.02 | 16,501 | +4.50(+0.79%) |
Oct 25, 2019 | 580.74 | 580.74 | 565.28 | 570.52 | 8,513 | +0.45(+0.08%) |
Oct 24, 2019 | 581.38 | 581.38 | 567.70 | 570.07 | 7,628 | -10.57(-1.82%) |
Oct 23, 2019 | 573.37 | 582.62 | 573.24 | 580.64 | 6,239 | +7.42(+1.29%) |
Oct 22, 2019 | 563.29 | 575.62 | 563.29 | 573.23 | 6,925 | +10.48(+1.86%) |
Oct 21, 2019 | 554.43 | 563.82 | 554.43 | 562.75 | 8,440 | +6.35(+1.14%) |
Oct 18, 2019 | 561.54 | 564.98 | 550.46 | 556.40 | 9,470 | -3.16(-0.56%) |
Oct 17, 2019 | 563.83 | 568.53 | 546.39 | 559.55 | 13,682 | -5.79(-1.02%) |
Oct 16, 2019 | 573.59 | 582.62 | 565.34 | 565.34 | 16,027 | -4.12(-0.72%) |
Oct 15, 2019 | 570.47 | 576.35 | 564.77 | 569.47 | 8,640 | +0.45(+0.08%) |
Oct 14, 2019 | 575.63 | 575.63 | 559.13 | 569.02 | 8,064 | -4.33(-0.76%) |
Oct 11, 2019 | 576.12 | 583.57 | 570.42 | 573.35 | 9,470 | +2.08(+0.36%) |
Oct 10, 2019 | 565.90 | 576.05 | 564.83 | 571.27 | 9,575 | +6.92(+1.23%) |
Oct 09, 2019 | 587.09 | 587.09 | 563.83 | 564.35 | 16,752 | -11.00(-1.91%) |
Oct 08, 2019 | 563.08 | 578.59 | 557.83 | 575.35 | 18,846 | +6.48(+1.14%) |
Oct 07, 2019 | 566.79 | 574.81 | 563.83 | 568.87 | 8,879 | +0.91(+0.16%) |
Oct 04, 2019 | 580.42 | 582.62 | 558.29 | 567.96 | 36,287 | -17.44(-2.98%) |
Oct 03, 2019 | 581.40 | 586.38 | 573.23 | 585.40 | 16,125 | +2.63(+0.45%) |
Oct 02, 2019 | 592.04 | 592.98 | 569.12 | 582.77 | 26,772 | -10.28(-1.73%) |
Oct 01, 2019 | 610.82 | 613.41 | 592.52 | 593.05 | 15,362 | -17.37(-2.84%) |
Sep 30, 2019 | 595.78 | 610.81 | 595.78 | 610.41 | 17,831 | +16.42(+2.76%) |
Sep 27, 2019 | 596.96 | 603.46 | 591.06 | 594.00 | 16,175 | -2.77(-0.46%) |
Sep 26, 2019 | 608.03 | 612.70 | 596.77 | 596.77 | 5,962 | -11.10(-1.83%) |
Sep 25, 2019 | 610.37 | 611.33 | 597.98 | 607.87 | 8,645 | -2.95(-0.48%) |
Sep 24, 2019 | 612.05 | 615.73 | 608.94 | 610.82 | 8,227 | -2.75(-0.45%) |
Sep 23, 2019 | 609.06 | 622.74 | 605.90 | 613.57 | 14,499 | +10.13(+1.68%) |
Sep 20, 2019 | 607.06 | 611.85 | 599.07 | 603.44 | 17,984 | -7.47(-1.22%) |
Sep 19, 2019 | 624.16 | 633.37 | 610.82 | 610.91 | 11,926 | -15.88(-2.53%) |
Sep 18, 2019 | 617.52 | 626.79 | 615.53 | 626.79 | 16,051 | +1.11(+0.18%) |
Sep 17, 2019 | 668.14 | 668.14 | 616.76 | 625.68 | 21,105 | -41.71(-6.25%) |
Sep 16, 2019 | 634.31 | 670.96 | 634.31 | 667.40 | 28,431 | +48.44(+7.83%) |
Sep 13, 2019 | 634.09 | 634.09 | 615.92 | 618.96 | 10,960 | -0.29(-0.05%) |
Sep 12, 2019 | 610.83 | 638.43 | 605.17 | 619.25 | 29,118 | +10.38(+1.71%) |
Sep 11, 2019 | 611.07 | 613.65 | 583.25 | 608.86 | 18,777 | -2.89(-0.47%) |
Sep 10, 2019 | 628.53 | 634.31 | 611.13 | 611.76 | 24,743 | -19.78(-3.13%) |
Sep 09, 2019 | 635.72 | 642.80 | 627.29 | 631.54 | 16,780 | -6.53(-1.02%) |
Sep 06, 2019 | 663.23 | 663.23 | 637.13 | 638.07 | 27,987 | -25.80(-3.89%) |
Sep 05, 2019 | 646.53 | 670.96 | 646.53 | 663.86 | 31,509 | +27.75(+4.36%) |
Sep 04, 2019 | 630.51 | 638.07 | 621.27 | 636.11 | 23,843 | +8.14(+1.30%) |
Sep 03, 2019 | 611.93 | 631.24 | 598.10 | 627.98 | 19,089 | +12.26(+1.99%) |
Aug 30, 2019 | 615.61 | 621.97 | 608.65 | 615.71 | 18,303 | -1.20(-0.20%) |
Aug 29, 2019 | 608.21 | 621.38 | 608.21 | 616.92 | 17,049 | +9.13(+1.50%) |
Aug 28, 2019 | 593.89 | 615.52 | 592.02 | 607.78 | 17,262 | +16.18(+2.74%) |
Aug 27, 2019 | 601.42 | 604.23 | 582.53 | 591.60 | 15,603 | -6.30(-1.05%) |
Aug 26, 2019 | 604.28 | 604.28 | 589.92 | 597.90 | 12,571 | +2.45(+0.41%) |
Aug 23, 2019 | 613.64 | 629.28 | 595.44 | 595.44 | 11,279 | -24.91(-4.02%) |
Aug 22, 2019 | 631.96 | 636.66 | 616.84 | 620.36 | 14,005 | -10.56(-1.67%) |
Aug 21, 2019 | 619.31 | 630.92 | 616.50 | 630.92 | 9,221 | +17.71(+2.89%) |
Aug 20, 2019 | 626.80 | 627.73 | 613.21 | 613.21 | 5,829 | -9.87(-1.58%) |
Aug 19, 2019 | 625.85 | 638.41 | 617.71 | 623.08 | 13,525 | -7.63(-1.21%) |
Aug 16, 2019 | 627.40 | 631.96 | 618.66 | 630.71 | 8,300 | +12.57(+2.03%) |
Aug 15, 2019 | 604.70 | 621.93 | 593.90 | 618.14 | 24,355 | +18.41(+3.07%) |
Aug 14, 2019 | 611.74 | 611.74 | 587.34 | 599.73 | 29,670 | -20.63(-3.33%) |
Aug 13, 2019 | 624.91 | 639.01 | 614.99 | 620.36 | 18,798 | +0.19(+0.03%) |
Aug 12, 2019 | 644.63 | 647.24 | 611.29 | 620.17 | 14,062 | -18.98(-2.97%) |
Aug 09, 2019 | 634.36 | 650.41 | 630.53 | 639.15 | 20,431 | +4.84(+0.76%) |
Aug 08, 2019 | 613.64 | 634.31 | 613.64 | 634.31 | 22,832 | +23.49(+3.85%) |
Aug 07, 2019 | 628.37 | 628.37 | 594.16 | 610.82 | 24,267 | -28.18(-4.41%) |
Aug 06, 2019 | 658.41 | 669.55 | 632.66 | 639.00 | 11,504 | -14.54(-2.22%) |
Aug 05, 2019 | 657.80 | 657.80 | 631.59 | 653.54 | 19,274 | -15.54(-2.32%) |
Aug 02, 2019 | 690.69 | 690.69 | 659.68 | 669.08 | 14,791 | -14.56(-2.13%) |
Aug 01, 2019 | 736.26 | 736.26 | 671.20 | 683.64 | 39,946 | -65.50(-8.74%) |
Jul 31, 2019 | 723.42 | 762.34 | 723.42 | 749.14 | 29,574 | +34.96(+4.89%) |
Jul 30, 2019 | 690.76 | 714.19 | 690.69 | 714.19 | 10,459 | +10.81(+1.54%) |
Jul 29, 2019 | 704.79 | 704.79 | 686.31 | 703.38 | 9,406 | +6.06(+0.87%) |
Jul 26, 2019 | 700.19 | 704.79 | 696.46 | 697.32 | 3,405 | -5.39(-0.77%) |
Jul 25, 2019 | 707.89 | 711.37 | 697.26 | 702.71 | 10,767 | +1.49(+0.21%) |
Jul 24, 2019 | 663.07 | 710.88 | 663.07 | 701.22 | 7,441 | -7.33(-1.03%) |
Jul 23, 2019 | 709.49 | 711.84 | 700.11 | 708.55 | 10,382 | -4.64(-0.65%) |
Jul 22, 2019 | 710.45 | 729.26 | 705.79 | 713.19 | 8,636 | -2.41(-0.34%) |
Jul 19, 2019 | 714.19 | 722.32 | 714.19 | 715.60 | 6,278 | -1.05(-0.15%) |
Jul 18, 2019 | 716.65 | 717.02 | 709.50 | 716.65 | 4,803 | -2.64(-0.37%) |
Jul 17, 2019 | 722.87 | 723.58 | 718.88 | 719.29 | 6,898 | -8.83(-1.21%) |
Jul 16, 2019 | 733.92 | 736.18 | 723.97 | 728.12 | 5,170 | -10.50(-1.42%) |
Jul 15, 2019 | 737.73 | 740.60 | 737.68 | 738.62 | 4,245 | -3.98(-0.54%) |
Jul 12, 2019 | 753.79 | 753.79 | 741.44 | 742.60 | 4,682 | -2.59(-0.35%) |
Jul 11, 2019 | 761.17 | 761.17 | 743.76 | 745.20 | 7,695 | -6.62(-0.88%) |
Jul 10, 2019 | 751.76 | 755.99 | 740.94 | 751.82 | 5,260 | +13.13(+1.78%) |
Jul 09, 2019 | 742.77 | 745.46 | 738.09 | 738.69 | 5,088 | -14.22(-1.89%) |
Jul 08, 2019 | 753.84 | 764.63 | 747.61 | 752.90 | 12,779 | +1.13(+0.15%) |
Jul 05, 2019 | 745.09 | 754.88 | 744.73 | 751.77 | 3,724 | +8.94(+1.20%) |
Jul 03, 2019 | 733.01 | 747.79 | 733.01 | 742.84 | 8,087 | +9.24(+1.26%) |
Jul 02, 2019 | 763.15 | 768.77 | 733.60 | 733.60 | 19,285 | -29.73(-3.90%) |
Jul 01, 2019 | 751.77 | 763.70 | 741.44 | 763.33 | 22,522 | +23.78(+3.22%) |
Jun 28, 2019 | 742.47 | 744.16 | 738.09 | 739.55 | 6,704 | +1.92(+0.26%) |
Jun 27, 2019 | 746.96 | 749.89 | 725.59 | 737.63 | 7,903 | -13.43(-1.79%) |
Jun 26, 2019 | 752.71 | 765.53 | 751.06 | 751.06 | 23,578 | +6.36(+0.85%) |
Jun 25, 2019 | 742.94 | 752.71 | 736.09 | 744.70 | 11,720 | -2.78(-0.37%) |
Jun 24, 2019 | 728.28 | 747.48 | 725.46 | 747.48 | 13,559 | +27.62(+3.84%) |
Jun 21, 2019 | 728.28 | 743.57 | 719.86 | 719.86 | 5,427 | -23.36(-3.14%) |
Jun 20, 2019 | 733.37 | 750.84 | 728.28 | 743.22 | 16,170 | +19.39(+2.68%) |
Jun 19, 2019 | 712.88 | 724.98 | 708.00 | 723.84 | 10,330 | +17.17(+2.43%) |
Jun 18, 2019 | 680.36 | 709.02 | 680.36 | 706.67 | 9,038 | +27.25(+4.01%) |
Jun 17, 2019 | 695.32 | 695.32 | 665.06 | 679.42 | 8,472 | -15.98(-2.30%) |
Jun 14, 2019 | 689.55 | 695.39 | 684.12 | 695.39 | 8,406 | +11.33(+1.66%) |
Jun 13, 2019 | 692.76 | 702.42 | 674.11 | 684.06 | 22,036 | +6.34(+0.94%) |
Jun 12, 2019 | 705.26 | 706.67 | 669.55 | 677.72 | 13,082 | -28.12(-3.98%) |
Jun 11, 2019 | 717.00 | 723.72 | 705.73 | 705.83 | 15,484 | +0.14(+0.02%) |
Jun 10, 2019 | 702.66 | 721.05 | 698.53 | 705.69 | 9,552 | -5.02(-0.71%) |
Jun 07, 2019 | 705.73 | 711.25 | 693.61 | 710.71 | 15,642 | +8.77(+1.25%) |
Jun 06, 2019 | 691.12 | 704.79 | 691.12 | 701.94 | 13,239 | +9.12(+1.32%) |
Jun 05, 2019 | 707.27 | 707.27 | 681.30 | 692.82 | 22,330 | -14.79(-2.09%) |
Jun 04, 2019 | 688.81 | 708.12 | 678.48 | 707.61 | 22,904 | +25.45(+3.73%) |
Jun 03, 2019 | 690.69 | 695.28 | 670.74 | 682.16 | 11,340 | -10.42(-1.50%) |
May 31, 2019 | 720.58 | 720.58 | 684.16 | 692.58 | 30,541 | -37.21(-5.10%) |
May 30, 2019 | 754.59 | 754.69 | 727.81 | 729.79 | 8,439 | -31.30(-4.11%) |
May 29, 2019 | 755.58 | 772.45 | 751.69 | 761.10 | 9,793 | +7.64(+1.01%) |
May 28, 2019 | 740.35 | 766.34 | 737.68 | 753.46 | 12,121 | +17.13(+2.33%) |
May 24, 2019 | 742.11 | 744.02 | 726.41 | 736.33 | 7,768 | -1.94(-0.26%) |
May 23, 2019 | 770.57 | 770.57 | 735.97 | 738.27 | 11,838 | -40.91(-5.25%) |
May 22, 2019 | 794.05 | 799.59 | 769.52 | 779.18 | 14,638 | -19.76(-2.47%) |
May 21, 2019 | 791.31 | 805.36 | 789.36 | 798.95 | 7,952 | +4.41(+0.55%) |
May 20, 2019 | 820.37 | 820.37 | 790.89 | 794.54 | 9,523 | -19.64(-2.41%) |
May 17, 2019 | 798.76 | 826.25 | 792.13 | 814.18 | 16,813 | +16.99(+2.13%) |
May 16, 2019 | 788.80 | 798.76 | 784.48 | 797.19 | 4,854 | +5.62(+0.71%) |
May 15, 2019 | 773.86 | 803.07 | 771.36 | 791.57 | 16,661 | +17.19(+2.22%) |
May 14, 2019 | 737.68 | 779.50 | 737.68 | 774.38 | 20,210 | +36.18(+4.90%) |
May 13, 2019 | 750.37 | 750.37 | 732.48 | 738.21 | 8,269 | -14.02(-1.86%) |
May 10, 2019 | 739.75 | 760.52 | 728.29 | 752.23 | 10,215 | +11.67(+1.58%) |
May 09, 2019 | 742.38 | 748.11 | 721.93 | 740.55 | 13,927 | -10.23(-1.36%) |
May 08, 2019 | 745.67 | 751.21 | 740.51 | 750.79 | 8,218 | +8.16(+1.10%) |
May 07, 2019 | 749.21 | 749.21 | 724.29 | 742.63 | 12,986 | -8.34(-1.11%) |
May 06, 2019 | 752.25 | 756.94 | 748.27 | 750.97 | 9,718 | -7.65(-1.01%) |
May 03, 2019 | 755.63 | 761.17 | 752.45 | 758.62 | 7,874 | -0.02(-0.00%) |
May 02, 2019 | 765.31 | 777.06 | 753.18 | 758.63 | 20,212 | +5.34(+0.71%) |
May 01, 2019 | 751.77 | 759.29 | 742.38 | 753.30 | 16,129 | -0.68(-0.09%) |
Apr 30, 2019 | 772.45 | 772.45 | 726.41 | 753.97 | 50,758 | -18.47(-2.39%) |
Apr 29, 2019 | 789.51 | 802.52 | 764.64 | 772.45 | 20,978 | -20.25(-2.55%) |
Apr 26, 2019 | 823.19 | 828.88 | 761.74 | 792.70 | 34,372 | -41.36(-4.96%) |
Apr 25, 2019 | 844.81 | 845.77 | 832.12 | 834.06 | 16,770 | -7.87(-0.93%) |
Apr 24, 2019 | 848.82 | 848.82 | 838.23 | 841.92 | 6,669 | -0.24(-0.03%) |
Apr 23, 2019 | 844.81 | 859.89 | 838.65 | 842.17 | 30,259 | -2.64(-0.31%) |
Apr 22, 2019 | 838.38 | 844.81 | 835.87 | 844.81 | 8,439 | +0.98(+0.12%) |
Apr 18, 2019 | 848.50 | 848.96 | 840.11 | 843.83 | 21,070 | -0.33(-0.04%) |
Apr 17, 2019 | 829.61 | 845.51 | 822.50 | 844.16 | 7,928 | +15.33(+1.85%) |
Apr 16, 2019 | 845.75 | 848.57 | 826.95 | 828.83 | 21,003 | -11.39(-1.36%) |
Apr 15, 2019 | 850.45 | 855.14 | 837.65 | 840.22 | 11,988 | -6.50(-0.77%) |
Apr 12, 2019 | 840.23 | 859.84 | 830.09 | 846.72 | 31,179 | +20.87(+2.53%) |
Apr 11, 2019 | 835.60 | 860.46 | 820.28 | 825.85 | 35,666 | -6.83(-0.82%) |
Apr 10, 2019 | 798.29 | 840.11 | 798.29 | 832.68 | 34,331 | +35.80(+4.49%) |
Apr 09, 2019 | 768.06 | 800.45 | 763.45 | 796.88 | 28,557 | +35.35(+4.64%) |
Apr 08, 2019 | 765.78 | 768.02 | 756.47 | 761.53 | 10,023 | -0.58(-0.08%) |
Apr 05, 2019 | 732.99 | 762.11 | 732.99 | 762.11 | 12,769 | +31.19(+4.27%) |
Apr 04, 2019 | 734.86 | 741.66 | 722.88 | 730.92 | 11,866 | -4.08(-0.55%) |
Apr 03, 2019 | 744.35 | 744.77 | 731.96 | 735.00 | 8,782 | -14.19(-1.89%) |
Apr 02, 2019 | 756.92 | 763.06 | 744.61 | 749.19 | 21,503 | -0.82(-0.11%) |
Apr 01, 2019 | 734.77 | 756.11 | 732.84 | 750.01 | 15,247 | +23.00(+3.16%) |
Mar 29, 2019 | 732.04 | 734.08 | 720.51 | 727.01 | 15,642 | +2.30(+0.32%) |
Mar 28, 2019 | 720.76 | 732.94 | 715.60 | 724.71 | 12,096 | -6.34(-0.87%) |
Mar 27, 2019 | 722.41 | 732.94 | 718.88 | 731.05 | 14,355 | +7.44(+1.03%) |
Mar 26, 2019 | 708.78 | 723.61 | 695.10 | 723.61 | 22,921 | +23.52(+3.36%) |
Mar 25, 2019 | 679.23 | 700.09 | 675.38 | 700.09 | 15,052 | +14.10(+2.05%) |
Mar 22, 2019 | 712.08 | 712.08 | 678.77 | 685.99 | 7,449 | -15.98(-2.28%) |
Mar 21, 2019 | 725.46 | 726.50 | 701.97 | 701.97 | 12,448 | -19.79(-2.74%) |
Mar 20, 2019 | 723.11 | 730.16 | 714.92 | 721.76 | 12,120 | -2.83(-0.39%) |
Mar 19, 2019 | 709.35 | 728.50 | 705.36 | 724.59 | 15,201 | +22.62(+3.22%) |
Mar 18, 2019 | 694.35 | 703.85 | 690.82 | 701.97 | 12,891 | +17.86(+2.61%) |
Mar 15, 2019 | 701.47 | 705.26 | 682.71 | 684.12 | 24,262 | -13.30(-1.91%) |
Mar 14, 2019 | 684.11 | 697.41 | 684.11 | 697.41 | 15,125 | +9.00(+1.31%) |
Mar 13, 2019 | 679.56 | 701.97 | 679.56 | 688.41 | 19,041 | +13.07(+1.94%) |
Mar 12, 2019 | 685.99 | 690.77 | 675.34 | 675.34 | 11,431 | -6.17(-0.90%) |
Mar 11, 2019 | 667.20 | 687.87 | 666.26 | 681.50 | 10,303 | +12.41(+1.86%) |
Mar 08, 2019 | 666.37 | 669.09 | 648.48 | 669.09 | 22,134 | -5.61(-0.83%) |
Mar 07, 2019 | 681.59 | 681.59 | 661.09 | 674.70 | 13,172 | -2.14(-0.32%) |
Mar 06, 2019 | 691.35 | 691.35 | 676.84 | 676.84 | 10,293 | -17.30(-2.49%) |
Mar 05, 2019 | 706.78 | 706.78 | 691.00 | 694.14 | 6,447 | -5.63(-0.80%) |
Mar 04, 2019 | 702.69 | 711.17 | 693.37 | 699.77 | 14,175 | -1.65(-0.24%) |
Mar 01, 2019 | 706.22 | 711.80 | 697.15 | 701.42 | 6,867 | +8.40(+1.21%) |
Feb 28, 2019 | 714.89 | 719.99 | 693.02 | 693.02 | 15,745 | -19.93(-2.79%) |
Feb 27, 2019 | 704.95 | 719.75 | 704.56 | 712.95 | 13,812 | +13.98(+2.00%) |
Feb 26, 2019 | 706.05 | 707.02 | 693.13 | 698.97 | 15,934 | -0.94(-0.13%) |
Feb 25, 2019 | 714.32 | 716.02 | 696.17 | 699.91 | 16,729 | -11.48(-1.61%) |
Feb 22, 2019 | 726.86 | 730.50 | 711.39 | 711.39 | 14,914 | -14.84(-2.04%) |
Feb 21, 2019 | 726.92 | 732.52 | 717.61 | 726.23 | 19,439 | -9.83(-1.34%) |
Feb 20, 2019 | 721.37 | 744.62 | 721.37 | 736.06 | 29,015 | +9.13(+1.26%) |
Feb 19, 2019 | 698.97 | 727.47 | 696.92 | 726.92 | 31,064 | +24.46(+3.48%) |
Feb 15, 2019 | 698.78 | 703.30 | 689.65 | 702.46 | 27,576 | +12.81(+1.86%) |
Feb 14, 2019 | 674.74 | 691.10 | 671.01 | 689.65 | 16,703 | +14.15(+2.09%) |
Feb 13, 2019 | 671.01 | 681.19 | 668.96 | 675.50 | 15,348 | +11.02(+1.66%) |
Feb 12, 2019 | 644.78 | 671.01 | 639.97 | 664.48 | 23,971 | +26.10(+4.09%) |
Feb 11, 2019 | 653.02 | 659.62 | 636.33 | 638.39 | 13,268 | -14.13(-2.17%) |
Feb 08, 2019 | 661.06 | 661.06 | 635.50 | 652.52 | 16,953 | -9.02(-1.36%) |
Feb 07, 2019 | 673.05 | 673.05 | 657.79 | 661.54 | 19,345 | -8.58(-1.28%) |
Feb 06, 2019 | 688.68 | 688.68 | 670.12 | 670.12 | 10,714 | -8.01(-1.18%) |
Feb 05, 2019 | 667.06 | 684.42 | 667.06 | 678.14 | 24,990 | +2.47(+0.37%) |
Feb 04, 2019 | 653.35 | 678.93 | 653.35 | 675.67 | 39,367 | +19.67(+3.00%) |