Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1086 | 1160 | 1033 | 1099 | 12,986 | -52.50(-4.56%) |
Mar 30, 2020 | 1275 | 1369 | 1135 | 1152 | 20,944 | -44.67(-3.73%) |
Mar 27, 2020 | 1143 | 1207 | 1109 | 1196 | 16,212 | +195.29(+19.51%) |
Mar 26, 2020 | 1215 | 1228 | 944.32 | 1001 | 14,982 | -244.87(-19.65%) |
Mar 25, 2020 | 1274 | 1511 | 1018 | 1246 | 16,650 | -175.64(-12.36%) |
Mar 24, 2020 | 2075 | 2075 | 1380 | 1422 | 23,581 | -1293.72(-47.65%) |
Mar 23, 2020 | 2361 | 2868 | 2360 | 2715 | 10,646 | +464.74(+20.65%) |
Mar 20, 2020 | 2228 | 2548 | 2048 | 2251 | 11,188 | -175.08(-7.22%) |
Mar 19, 2020 | 3082 | 3581 | 2360 | 2426 | 13,358 | -632.18(-20.67%) |
Mar 18, 2020 | 2365 | 3233 | 2365 | 3058 | 17,090 | +907.98(+42.23%) |
Mar 17, 2020 | 2070 | 2356 | 1801 | 2150 | 12,065 | +16.79(+0.79%) |
Mar 16, 2020 | 1725 | 2140 | 1699 | 2133 | 15,538 | +564.85(+36.02%) |
Mar 13, 2020 | 1587 | 2231 | 1536 | 1568 | 15,956 | -505.86(-24.39%) |
Mar 12, 2020 | 1888 | 2087 | 1795 | 2074 | 35,005 | +571.96(+38.08%) |
Mar 11, 2020 | 1423 | 1558 | 1361 | 1502 | 30,172 | +205.66(+15.86%) |
Mar 10, 2020 | 1136 | 1594 | 1114 | 1296 | 57,684 | -215.57(-14.26%) |
Mar 09, 2020 | 1564 | 1573 | 1350 | 1512 | 46,024 | +569.79(+60.47%) |
Mar 06, 2020 | 896.64 | 976.77 | 868.70 | 942.22 | 80,237 | +135.53(+16.80%) |
Mar 05, 2020 | 786.96 | 841.52 | 778.85 | 806.69 | 50,581 | +78.72(+10.81%) |
Mar 04, 2020 | 729.86 | 781.02 | 725.62 | 727.98 | 39,165 | -51.15(-6.57%) |
Mar 03, 2020 | 700.79 | 803.10 | 675.31 | 779.13 | 66,617 | +65.41(+9.16%) |
Mar 02, 2020 | 746.85 | 827.08 | 713.25 | 713.72 | 66,582 | -68.24(-8.73%) |
Feb 28, 2020 | 883.05 | 905.23 | 781.96 | 781.96 | 116,853 | -27.47(-3.39%) |
Feb 27, 2020 | 758.08 | 809.43 | 712.12 | 809.43 | 135,333 | +113.83(+16.36%) |
Feb 26, 2020 | 631.23 | 696.36 | 621.32 | 695.60 | 80,512 | +57.67(+9.04%) |
Feb 25, 2020 | 559.69 | 647.18 | 557.61 | 637.93 | 67,149 | +73.81(+13.08%) |
Feb 24, 2020 | 544.12 | 566.30 | 541.29 | 564.13 | 52,983 | +70.60(+14.30%) |
Feb 21, 2020 | 487.96 | 504.57 | 487.96 | 493.53 | 29,041 | +17.93(+3.77%) |
Feb 20, 2020 | 468.61 | 479.55 | 460.02 | 475.60 | 24,258 | +1.42(+0.30%) |
Feb 19, 2020 | 482.96 | 492.11 | 468.52 | 474.18 | 33,838 | -19.44(-3.94%) |
Feb 18, 2020 | 495.70 | 507.40 | 489.94 | 493.62 | 26,033 | +10.38(+2.15%) |
Feb 14, 2020 | 469.56 | 490.88 | 468.89 | 483.24 | 25,364 | +8.59(+1.81%) |
Feb 13, 2020 | 476.44 | 482.49 | 466.16 | 474.65 | 40,978 | +5.57(+1.19%) |
Feb 12, 2020 | 466.72 | 481.73 | 461.53 | 469.08 | 35,232 | -19.91(-4.07%) |
Feb 11, 2020 | 484.66 | 496.26 | 483.43 | 489.00 | 38,585 | -17.65(-3.48%) |
Feb 10, 2020 | 504.95 | 515.80 | 503.34 | 506.65 | 22,532 | +7.27(+1.46%) |
Feb 07, 2020 | 500.04 | 506.36 | 492.77 | 499.38 | 21,433 | +11.51(+2.36%) |
Feb 06, 2020 | 471.63 | 490.60 | 467.38 | 487.87 | 20,212 | +14.16(+2.99%) |
Feb 05, 2020 | 507.78 | 507.78 | 468.33 | 473.71 | 65,937 | -60.22(-11.28%) |
Feb 04, 2020 | 516.65 | 537.04 | 505.04 | 533.92 | 44,277 | -5.66(-1.05%) |
Feb 03, 2020 | 522.41 | 545.15 | 519.48 | 539.59 | 31,629 | +20.29(+3.91%) |
Jan 31, 2020 | 494.85 | 526.18 | 494.75 | 519.29 | 46,703 | +43.98(+9.25%) |
Jan 30, 2020 | 501.83 | 505.23 | 473.42 | 475.31 | 47,216 | -12.08(-2.48%) |
Jan 29, 2020 | 465.40 | 487.87 | 458.37 | 487.39 | 24,299 | +16.23(+3.45%) |
Jan 28, 2020 | 468.61 | 476.82 | 462.48 | 471.16 | 26,263 | -7.36(-1.54%) |
Jan 27, 2020 | 467.67 | 479.37 | 462.67 | 478.52 | 37,163 | +37.00(+8.38%) |
Jan 24, 2020 | 431.80 | 450.49 | 431.42 | 441.52 | 42,264 | +15.10(+3.54%) |
Jan 23, 2020 | 433.60 | 444.07 | 422.36 | 426.42 | 37,408 | +4.72(+1.12%) |
Jan 22, 2020 | 412.83 | 424.35 | 412.07 | 421.70 | 34,042 | +11.89(+2.90%) |
Jan 21, 2020 | 394.14 | 411.04 | 394.14 | 409.81 | 39,729 | +21.14(+5.44%) |
Jan 17, 2020 | 377.63 | 390.21 | 377.53 | 388.67 | 28,310 | +8.02(+2.11%) |
Jan 16, 2020 | 375.93 | 381.40 | 372.34 | 380.65 | 20,267 | -1.42(-0.37%) |
Jan 15, 2020 | 377.53 | 385.84 | 376.18 | 382.06 | 22,735 | +7.74(+2.07%) |
Jan 14, 2020 | 378.00 | 384.23 | 373.19 | 374.32 | 18,106 | -0.28(-0.08%) |
Jan 13, 2020 | 376.30 | 382.16 | 371.30 | 374.61 | 19,413 | -0.94(-0.25%) |
Jan 10, 2020 | 370.36 | 375.93 | 368.28 | 375.55 | 21,073 | +7.17(+1.95%) |
Jan 09, 2020 | 376.68 | 390.46 | 367.53 | 368.38 | 33,109 | -7.93(-2.11%) |
Jan 08, 2020 | 359.31 | 377.72 | 358.94 | 376.30 | 37,508 | +17.84(+4.98%) |
Jan 07, 2020 | 359.22 | 371.30 | 358.09 | 358.47 | 19,002 | +2.26(+0.64%) |
Jan 06, 2020 | 361.20 | 364.41 | 350.63 | 356.20 | 19,625 | -8.68(-2.38%) |
Jan 03, 2020 | 350.35 | 369.60 | 348.93 | 364.88 | 23,192 | +3.96(+1.10%) |
Jan 02, 2020 | 364.79 | 367.53 | 359.64 | 360.92 | 16,489 | -10.00(-2.70%) |
Dec 31, 2019 | 382.06 | 386.50 | 370.17 | 370.93 | 24,315 | -7.27(-1.92%) |
Dec 30, 2019 | 370.26 | 378.95 | 367.53 | 378.19 | 24,728 | +4.25(+1.14%) |
Dec 27, 2019 | 364.79 | 374.42 | 364.79 | 373.94 | 15,977 | +5.00(+1.36%) |
Dec 26, 2019 | 363.47 | 370.36 | 360.26 | 368.94 | 14,405 | +0.09(+0.03%) |
Dec 24, 2019 | 367.15 | 370.64 | 364.13 | 368.85 | 10,605 | +1.04(+0.28%) |
Dec 23, 2019 | 377.72 | 382.25 | 367.43 | 367.81 | 24,849 | -12.69(-3.33%) |
Dec 20, 2019 | 387.75 | 388.74 | 378.52 | 380.50 | 29,339 | -10.08(-2.58%) |
Dec 19, 2019 | 390.01 | 392.65 | 386.81 | 390.58 | 15,898 | +0.00(+0.00%) |
Dec 18, 2019 | 397.55 | 397.55 | 382.95 | 390.58 | 34,685 | -4.14(-1.05%) |
Dec 17, 2019 | 390.96 | 398.96 | 383.89 | 394.72 | 20,318 | +0.66(+0.17%) |
Dec 16, 2019 | 402.64 | 404.22 | 390.96 | 394.06 | 33,922 | -17.43(-4.24%) |
Dec 13, 2019 | 399.72 | 412.57 | 391.05 | 411.49 | 50,028 | +9.80(+2.44%) |
Dec 12, 2019 | 425.15 | 426.47 | 398.77 | 401.69 | 63,447 | -24.59(-5.77%) |
Dec 11, 2019 | 425.91 | 429.30 | 418.09 | 426.28 | 21,350 | +1.04(+0.24%) |
Dec 10, 2019 | 423.46 | 430.05 | 419.88 | 425.25 | 17,676 | -2.35(-0.55%) |
Dec 09, 2019 | 433.35 | 435.23 | 421.10 | 427.60 | 26,103 | +2.92(+0.69%) |
Dec 06, 2019 | 446.44 | 446.44 | 421.67 | 424.68 | 41,016 | -27.13(-6.00%) |
Dec 05, 2019 | 438.53 | 455.58 | 437.68 | 451.81 | 24,007 | +6.78(+1.52%) |
Dec 04, 2019 | 454.07 | 457.94 | 440.66 | 445.03 | 22,853 | -21.20(-4.55%) |
Dec 03, 2019 | 457.65 | 470.47 | 457.18 | 466.23 | 19,200 | +19.44(+4.35%) |
Dec 02, 2019 | 440.41 | 447.20 | 432.97 | 446.79 | 19,246 | +1.19(+0.27%) |
Nov 29, 2019 | 442.86 | 450.31 | 439.47 | 445.60 | 21,431 | +12.34(+2.85%) |
Nov 27, 2019 | 436.08 | 443.20 | 430.33 | 433.25 | 20,784 | -4.14(-0.95%) |
Nov 26, 2019 | 423.27 | 440.13 | 423.27 | 437.40 | 21,993 | +13.47(+3.18%) |
Nov 25, 2019 | 427.04 | 431.32 | 421.75 | 423.93 | 36,202 | -2.64(-0.62%) |
Nov 22, 2019 | 420.54 | 427.31 | 414.32 | 426.57 | 30,454 | +5.18(+1.23%) |
Nov 21, 2019 | 439.47 | 440.79 | 419.88 | 421.38 | 34,282 | -21.20(-4.79%) |
Nov 20, 2019 | 456.33 | 465.05 | 432.88 | 442.58 | 49,430 | -13.75(-3.01%) |
Nov 19, 2019 | 442.02 | 457.94 | 440.79 | 456.33 | 33,698 | +18.09(+4.13%) |
Nov 18, 2019 | 428.73 | 441.64 | 428.73 | 438.25 | 25,767 | +16.86(+4.00%) |
Nov 15, 2019 | 427.04 | 427.23 | 416.49 | 421.38 | 28,013 | -10.08(-2.34%) |
Nov 14, 2019 | 424.96 | 437.12 | 420.91 | 431.46 | 31,717 | +3.67(+0.86%) |
Nov 13, 2019 | 427.60 | 432.69 | 423.36 | 427.79 | 31,222 | +6.22(+1.47%) |
Nov 12, 2019 | 412.06 | 428.17 | 405.09 | 421.57 | 33,894 | +5.65(+1.36%) |
Nov 11, 2019 | 420.35 | 424.40 | 409.80 | 415.92 | 22,208 | +7.16(+1.75%) |
Nov 08, 2019 | 412.25 | 422.14 | 406.88 | 408.76 | 43,203 | +5.37(+1.33%) |
Nov 07, 2019 | 405.75 | 412.81 | 399.81 | 403.39 | 38,605 | -18.84(-4.46%) |
Nov 06, 2019 | 399.62 | 425.34 | 397.55 | 422.23 | 66,054 | +25.91(+6.54%) |
Nov 05, 2019 | 397.17 | 401.98 | 388.13 | 396.33 | 27,218 | -3.30(-0.83%) |
Nov 04, 2019 | 426.47 | 426.47 | 396.32 | 399.62 | 41,456 | -41.92(-9.49%) |
Nov 01, 2019 | 468.49 | 469.24 | 440.48 | 441.55 | 37,205 | -35.14(-7.37%) |
Oct 31, 2019 | 473.20 | 489.12 | 473.20 | 476.68 | 29,098 | +7.44(+1.59%) |
Oct 30, 2019 | 439.19 | 474.05 | 439.19 | 469.24 | 29,602 | +27.41(+6.20%) |
Oct 29, 2019 | 455.68 | 457.00 | 431.28 | 441.83 | 27,071 | -6.12(-1.37%) |
Oct 28, 2019 | 436.36 | 449.36 | 428.36 | 447.95 | 22,029 | +8.01(+1.82%) |
Oct 25, 2019 | 450.59 | 452.28 | 436.55 | 439.94 | 28,342 | -10.55(-2.34%) |
Oct 24, 2019 | 438.81 | 457.56 | 436.65 | 450.49 | 21,084 | +5.65(+1.27%) |
Oct 23, 2019 | 458.88 | 464.72 | 442.32 | 444.84 | 52,925 | -10.36(-2.28%) |
Oct 22, 2019 | 472.92 | 474.80 | 440.41 | 455.20 | 52,146 | -19.50(-4.11%) |
Oct 21, 2019 | 499.01 | 499.58 | 473.48 | 474.70 | 22,941 | -26.85(-5.35%) |
Oct 18, 2019 | 494.58 | 501.65 | 486.26 | 501.55 | 17,090 | +8.01(+1.62%) |
Oct 17, 2019 | 490.63 | 498.35 | 484.13 | 493.55 | 19,543 | -0.47(-0.10%) |
Oct 16, 2019 | 479.60 | 494.87 | 470.47 | 494.02 | 15,601 | +19.22(+4.05%) |
Oct 15, 2019 | 479.23 | 485.07 | 460.35 | 474.80 | 17,256 | -5.37(-1.12%) |
Oct 14, 2019 | 489.78 | 495.62 | 476.31 | 480.17 | 14,323 | +1.79(+0.37%) |
Oct 11, 2019 | 484.03 | 487.14 | 466.04 | 478.38 | 30,942 | -21.10(-4.22%) |
Oct 10, 2019 | 514.84 | 515.59 | 496.18 | 499.48 | 23,136 | -19.12(-3.69%) |
Oct 09, 2019 | 518.70 | 522.09 | 511.16 | 518.61 | 20,101 | -17.05(-3.18%) |
Oct 08, 2019 | 523.69 | 535.75 | 511.92 | 535.66 | 30,339 | +27.51(+5.41%) |
Oct 07, 2019 | 492.13 | 508.62 | 486.76 | 508.15 | 21,734 | +13.75(+2.78%) |
Oct 04, 2019 | 498.54 | 512.38 | 493.03 | 494.39 | 15,710 | -8.57(-1.70%) |
Oct 03, 2019 | 530.10 | 542.16 | 502.50 | 502.97 | 41,161 | -18.65(-3.58%) |
Oct 02, 2019 | 494.30 | 524.92 | 493.26 | 521.62 | 37,193 | +37.02(+7.64%) |
Oct 01, 2019 | 446.91 | 485.16 | 443.90 | 484.60 | 30,625 | +30.99(+6.83%) |
Sep 30, 2019 | 452.57 | 454.45 | 445.03 | 453.60 | 29,041 | +9.23(+2.08%) |
Sep 27, 2019 | 450.96 | 452.66 | 433.82 | 444.37 | 21,569 | +1.41(+0.32%) |
Sep 26, 2019 | 430.90 | 449.46 | 429.77 | 442.96 | 34,362 | +17.15(+4.03%) |
Sep 25, 2019 | 434.67 | 437.02 | 424.87 | 425.81 | 28,683 | -2.45(-0.57%) |
Sep 24, 2019 | 411.49 | 435.52 | 411.49 | 428.26 | 32,543 | +19.40(+4.75%) |
Sep 23, 2019 | 415.62 | 420.88 | 406.04 | 408.86 | 45,304 | -1.78(-0.43%) |
Sep 20, 2019 | 409.61 | 415.12 | 404.63 | 410.64 | 34,974 | -0.94(-0.23%) |
Sep 19, 2019 | 398.25 | 413.74 | 397.31 | 411.58 | 26,703 | +4.41(+1.08%) |
Sep 18, 2019 | 408.86 | 414.78 | 404.35 | 407.17 | 56,152 | +5.45(+1.36%) |
Sep 17, 2019 | 383.97 | 408.39 | 383.97 | 401.72 | 61,320 | +17.75(+4.62%) |
Sep 16, 2019 | 375.51 | 400.22 | 375.42 | 383.97 | 81,443 | -43.86(-10.25%) |
Sep 13, 2019 | 432.43 | 434.97 | 421.63 | 427.83 | 43,374 | -10.14(-2.32%) |
Sep 12, 2019 | 445.87 | 456.48 | 431.78 | 437.98 | 69,680 | +8.27(+1.92%) |
Sep 11, 2019 | 425.76 | 436.94 | 414.02 | 429.71 | 69,632 | -0.66(-0.15%) |
Sep 10, 2019 | 442.86 | 442.86 | 412.15 | 430.37 | 78,417 | -17.00(-3.80%) |
Sep 09, 2019 | 465.31 | 466.62 | 444.27 | 447.37 | 34,564 | -28.08(-5.91%) |
Sep 06, 2019 | 487.76 | 494.43 | 474.32 | 475.45 | 30,843 | -6.57(-1.36%) |
Sep 05, 2019 | 488.23 | 490.29 | 467.00 | 482.03 | 46,011 | -19.07(-3.80%) |
Sep 04, 2019 | 503.82 | 506.82 | 495.18 | 501.09 | 21,113 | -22.07(-4.22%) |
Sep 03, 2019 | 540.45 | 545.71 | 520.91 | 523.17 | 29,858 | +7.23(+1.40%) |
Aug 30, 2019 | 512.74 | 525.33 | 497.09 | 515.93 | 38,424 | -0.75(-0.15%) |
Aug 29, 2019 | 526.17 | 528.14 | 510.02 | 516.68 | 19,673 | -22.73(-4.21%) |
Aug 28, 2019 | 552.47 | 559.89 | 532.10 | 539.41 | 22,904 | -24.33(-4.32%) |
Aug 27, 2019 | 542.98 | 571.34 | 538.19 | 563.74 | 10,837 | +10.99(+1.99%) |
Aug 26, 2019 | 541.76 | 560.45 | 538.19 | 552.75 | 23,481 | -8.17(-1.46%) |
Aug 23, 2019 | 528.52 | 569.28 | 514.06 | 560.92 | 44,726 | +51.85(+10.18%) |
Aug 22, 2019 | 496.02 | 509.74 | 491.23 | 509.08 | 10,527 | +7.42(+1.48%) |
Aug 21, 2019 | 497.34 | 507.39 | 493.95 | 501.66 | 11,001 | -10.90(-2.13%) |
Aug 20, 2019 | 503.63 | 517.34 | 503.63 | 512.55 | 11,077 | +14.18(+2.85%) |
Aug 19, 2019 | 512.46 | 514.38 | 493.77 | 498.37 | 17,154 | -35.50(-6.65%) |
Aug 16, 2019 | 548.34 | 553.60 | 529.84 | 533.87 | 19,504 | -23.11(-4.15%) |
Aug 15, 2019 | 547.59 | 573.70 | 547.59 | 556.98 | 18,247 | +9.11(+1.66%) |
Aug 14, 2019 | 520.44 | 547.96 | 518.09 | 547.87 | 21,351 | +59.92(+12.28%) |
Aug 13, 2019 | 507.95 | 515.46 | 475.87 | 487.94 | 16,508 | -14.56(-2.90%) |
Aug 12, 2019 | 490.95 | 508.80 | 488.88 | 502.50 | 9,653 | +16.34(+3.36%) |
Aug 09, 2019 | 465.50 | 490.95 | 465.50 | 486.16 | 12,839 | +17.85(+3.81%) |
Aug 08, 2019 | 503.44 | 510.30 | 468.31 | 468.31 | 16,850 | -45.37(-8.83%) |
Aug 07, 2019 | 526.64 | 537.72 | 507.20 | 513.68 | 25,277 | +11.65(+2.32%) |
Aug 06, 2019 | 494.33 | 518.00 | 488.41 | 502.03 | 14,883 | +1.03(+0.21%) |
Aug 05, 2019 | 485.03 | 508.33 | 482.40 | 501.00 | 18,124 | +42.45(+9.26%) |
Aug 02, 2019 | 436.38 | 472.54 | 428.02 | 458.55 | 30,098 | +16.72(+3.78%) |
Aug 01, 2019 | 426.52 | 447.74 | 420.69 | 441.83 | 27,712 | +28.46(+6.88%) |
Jul 31, 2019 | 403.88 | 421.26 | 398.06 | 413.37 | 17,736 | +6.29(+1.55%) |
Jul 30, 2019 | 427.08 | 429.33 | 404.73 | 407.07 | 10,743 | -15.78(-3.73%) |
Jul 29, 2019 | 417.41 | 431.31 | 417.41 | 422.85 | 7,689 | +5.82(+1.40%) |
Jul 26, 2019 | 409.99 | 421.82 | 409.99 | 417.03 | 10,018 | +6.57(+1.60%) |
Jul 25, 2019 | 392.51 | 413.27 | 392.14 | 410.45 | 19,450 | +13.71(+3.46%) |
Jul 24, 2019 | 402.75 | 404.26 | 389.23 | 396.74 | 20,011 | -5.07(-1.26%) |
Jul 23, 2019 | 404.54 | 408.58 | 399.09 | 401.81 | 9,143 | -2.44(-0.60%) |
Jul 22, 2019 | 405.76 | 414.40 | 401.34 | 404.26 | 9,923 | -5.92(-1.44%) |
Jul 19, 2019 | 414.59 | 420.53 | 407.07 | 410.17 | 10,380 | -6.48(-1.56%) |
Jul 18, 2019 | 421.91 | 429.33 | 416.09 | 416.65 | 20,303 | +0.19(+0.05%) |
Jul 17, 2019 | 401.16 | 416.56 | 400.22 | 416.47 | 10,922 | +14.00(+3.48%) |
Jul 16, 2019 | 387.91 | 407.00 | 387.91 | 402.47 | 12,236 | +12.77(+3.28%) |
Jul 15, 2019 | 376.55 | 392.23 | 376.55 | 389.70 | 15,894 | +10.24(+2.70%) |
Jul 12, 2019 | 383.22 | 383.22 | 375.70 | 379.46 | 14,170 | -4.79(-1.25%) |
Jul 11, 2019 | 383.97 | 391.01 | 383.12 | 384.25 | 13,549 | -0.94(-0.24%) |
Jul 10, 2019 | 394.11 | 394.11 | 382.56 | 385.19 | 35,320 | -16.72(-4.16%) |
Jul 09, 2019 | 404.35 | 412.50 | 401.16 | 401.91 | 13,984 | -1.31(-0.33%) |
Jul 08, 2019 | 406.60 | 409.42 | 396.37 | 403.22 | 14,164 | -0.47(-0.12%) |
Jul 05, 2019 | 408.95 | 412.77 | 403.41 | 403.69 | 16,640 | -1.31(-0.32%) |
Jul 03, 2019 | 409.33 | 416.27 | 405.01 | 405.01 | 21,527 | -7.23(-1.75%) |
Jul 02, 2019 | 395.33 | 415.72 | 394.49 | 412.24 | 27,327 | +20.48(+5.23%) |
Jul 01, 2019 | 378.14 | 394.49 | 374.67 | 391.76 | 16,514 | -2.25(-0.57%) |
Jun 28, 2019 | 403.60 | 403.88 | 391.86 | 394.02 | 21,719 | -13.71(-3.36%) |
Jun 27, 2019 | 396.93 | 408.76 | 394.49 | 407.73 | 13,452 | +9.77(+2.45%) |
Jun 26, 2019 | 404.07 | 407.64 | 388.29 | 397.96 | 34,592 | -19.25(-4.62%) |
Jun 25, 2019 | 408.95 | 418.25 | 407.95 | 417.22 | 12,852 | +9.63(+2.36%) |
Jun 24, 2019 | 396.18 | 409.08 | 395.02 | 407.59 | 9,413 | +11.40(+2.88%) |
Jun 21, 2019 | 403.38 | 403.38 | 392.40 | 396.18 | 16,591 | -10.38(-2.55%) |
Jun 20, 2019 | 413.57 | 413.57 | 403.29 | 406.56 | 24,990 | -28.79(-6.61%) |
Jun 19, 2019 | 431.89 | 440.77 | 426.47 | 435.35 | 11,903 | +3.74(+0.87%) |
Jun 18, 2019 | 443.49 | 443.49 | 424.61 | 431.61 | 21,891 | -19.45(-4.31%) |
Jun 17, 2019 | 465.64 | 470.32 | 447.60 | 451.06 | 10,483 | -11.78(-2.54%) |
Jun 14, 2019 | 451.15 | 465.36 | 451.15 | 462.84 | 13,767 | +10.38(+2.29%) |
Jun 13, 2019 | 453.77 | 457.60 | 446.80 | 452.46 | 21,451 | -17.29(-3.68%) |
Jun 12, 2019 | 461.72 | 473.59 | 457.59 | 469.75 | 18,193 | +19.26(+4.27%) |
Jun 11, 2019 | 441.90 | 450.78 | 436.85 | 450.50 | 12,231 | -2.06(-0.45%) |
Jun 10, 2019 | 451.15 | 454.48 | 441.24 | 452.55 | 12,722 | -4.30(-0.94%) |
Jun 07, 2019 | 459.38 | 462.28 | 448.63 | 456.86 | 29,973 | -6.36(-1.37%) |
Jun 06, 2019 | 486.68 | 486.68 | 457.98 | 463.21 | 16,746 | -25.62(-5.24%) |
Jun 05, 2019 | 474.62 | 498.55 | 471.06 | 488.83 | 17,406 | +15.99(+3.38%) |
Jun 04, 2019 | 486.02 | 490.04 | 471.25 | 472.84 | 13,473 | -25.33(-5.09%) |
Jun 03, 2019 | 509.77 | 511.26 | 493.31 | 498.17 | 15,615 | -20.38(-3.93%) |
May 31, 2019 | 513.79 | 519.68 | 501.54 | 518.55 | 14,291 | +25.05(+5.08%) |
May 30, 2019 | 476.02 | 497.80 | 476.02 | 493.50 | 19,503 | +17.48(+3.67%) |
May 29, 2019 | 485.55 | 493.78 | 474.80 | 476.02 | 11,402 | +8.41(+1.80%) |
May 28, 2019 | 449.84 | 467.89 | 447.88 | 467.61 | 12,754 | +15.05(+3.33%) |
May 24, 2019 | 443.11 | 463.77 | 441.90 | 452.55 | 9,563 | -1.78(-0.39%) |
May 23, 2019 | 434.70 | 463.12 | 434.70 | 454.33 | 22,184 | +39.45(+9.51%) |
May 22, 2019 | 402.54 | 417.78 | 400.48 | 414.88 | 22,504 | +18.88(+4.77%) |
May 21, 2019 | 404.32 | 405.81 | 392.54 | 396.00 | 13,258 | -13.37(-3.27%) |
May 20, 2019 | 412.17 | 412.45 | 404.32 | 409.37 | 12,794 | -1.12(-0.27%) |
May 17, 2019 | 404.88 | 411.42 | 400.11 | 410.49 | 12,815 | +12.71(+3.20%) |
May 16, 2019 | 400.76 | 400.76 | 393.75 | 397.77 | 17,667 | -6.45(-1.60%) |
May 15, 2019 | 418.15 | 420.86 | 401.98 | 404.22 | 20,857 | -6.08(-1.48%) |
May 14, 2019 | 417.87 | 420.40 | 400.11 | 410.30 | 21,028 | -13.93(-3.28%) |
May 13, 2019 | 416.19 | 431.89 | 410.58 | 424.23 | 14,358 | +18.79(+4.63%) |
May 10, 2019 | 411.98 | 428.24 | 402.26 | 405.44 | 17,158 | -4.49(-1.09%) |
May 09, 2019 | 415.91 | 426.38 | 406.47 | 409.93 | 13,610 | -1.03(-0.25%) |
May 08, 2019 | 410.39 | 412.73 | 401.32 | 410.95 | 10,182 | +0.75(+0.18%) |
May 07, 2019 | 412.36 | 425.35 | 409.55 | 410.21 | 10,922 | +7.85(+1.95%) |
May 06, 2019 | 411.05 | 411.24 | 396.37 | 402.35 | 11,311 | +0.09(+0.02%) |
May 03, 2019 | 402.07 | 403.19 | 391.50 | 402.26 | 18,356 | -10.19(-2.47%) |
May 02, 2019 | 397.68 | 412.45 | 392.16 | 412.45 | 22,186 | +21.09(+5.39%) |
May 01, 2019 | 368.51 | 391.36 | 366.46 | 391.36 | 17,013 | +22.85(+6.20%) |
Apr 30, 2019 | 358.42 | 370.48 | 357.30 | 368.51 | 8,047 | +0.47(+0.13%) |
Apr 29, 2019 | 365.80 | 370.03 | 362.72 | 368.05 | 10,326 | +1.78(+0.48%) |
Apr 26, 2019 | 361.60 | 376.23 | 361.41 | 366.27 | 25,031 | +12.62(+3.57%) |
Apr 25, 2019 | 349.54 | 355.24 | 345.09 | 353.65 | 20,022 | +3.74(+1.07%) |
Apr 24, 2019 | 331.59 | 350.10 | 331.22 | 349.91 | 21,331 | +17.95(+5.41%) |
Apr 23, 2019 | 330.56 | 338.88 | 328.31 | 331.96 | 21,481 | +0.19(+0.06%) |
Apr 22, 2019 | 342.99 | 345.93 | 330.18 | 331.77 | 29,094 | -21.50(-6.09%) |
Apr 18, 2019 | 346.08 | 355.61 | 343.74 | 353.27 | 22,677 | +5.52(+1.59%) |
Apr 17, 2019 | 341.96 | 349.16 | 338.13 | 347.76 | 22,119 | +1.12(+0.32%) |
Apr 16, 2019 | 350.28 | 353.37 | 344.86 | 346.64 | 18,683 | -6.73(-1.90%) |
Apr 15, 2019 | 348.69 | 354.86 | 345.89 | 353.37 | 17,134 | +6.64(+1.91%) |
Apr 12, 2019 | 335.98 | 349.35 | 334.20 | 346.73 | 27,149 | -2.71(-0.78%) |
Apr 11, 2019 | 352.06 | 357.57 | 342.43 | 349.44 | 32,551 | +0.19(+0.05%) |
Apr 10, 2019 | 351.59 | 352.81 | 345.42 | 349.25 | 23,510 | -4.77(-1.35%) |
Apr 09, 2019 | 346.82 | 357.11 | 345.67 | 354.02 | 34,168 | +12.53(+3.67%) |
Apr 08, 2019 | 344.11 | 345.79 | 336.45 | 341.50 | 22,068 | -4.77(-1.38%) |
Apr 05, 2019 | 361.97 | 362.16 | 344.95 | 346.26 | 42,392 | -18.98(-5.20%) |
Apr 04, 2019 | 373.65 | 379.13 | 364.58 | 365.24 | 24,642 | -9.07(-2.42%) |
Apr 03, 2019 | 360.94 | 377.95 | 358.60 | 374.31 | 31,949 | +10.94(+3.01%) |
Apr 02, 2019 | 354.30 | 366.27 | 352.90 | 363.37 | 20,716 | +7.76(+2.18%) |