Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 269.76 | 279.64 | 269.53 | 272.35 | 2,363,108 | -1.88(-0.69%) |
Apr 29, 2020 | 285.75 | 290.22 | 269.29 | 274.23 | 2,882,844 | -31.51(-10.31%) |
Apr 28, 2020 | 282.70 | 307.16 | 282.46 | 305.75 | 2,769,195 | +15.29(+5.26%) |
Apr 27, 2020 | 287.17 | 293.99 | 285.05 | 290.46 | 1,950,987 | -5.88(-1.98%) |
Apr 24, 2020 | 309.74 | 316.09 | 295.04 | 296.34 | 2,564,330 | -15.29(-4.91%) |
Apr 23, 2020 | 305.75 | 313.74 | 294.46 | 311.62 | 2,772,702 | +2.35(+0.76%) |
Apr 22, 2020 | 318.68 | 323.38 | 303.16 | 309.27 | 2,246,108 | -30.57(-9.00%) |
Apr 21, 2020 | 315.15 | 345.49 | 313.04 | 339.85 | 3,887,742 | +33.63(+10.98%) |
Apr 20, 2020 | 303.86 | 306.69 | 293.28 | 306.21 | 2,284,087 | +9.64(+3.25%) |
Apr 17, 2020 | 292.34 | 309.51 | 290.46 | 296.57 | 3,052,296 | -7.53(-2.47%) |
Apr 16, 2020 | 311.15 | 321.03 | 299.39 | 304.10 | 3,783,300 | -17.40(-5.41%) |
Apr 15, 2020 | 326.21 | 332.32 | 313.98 | 321.50 | 2,775,026 | +10.35(+3.33%) |
Apr 14, 2020 | 336.32 | 340.08 | 308.57 | 311.15 | 3,467,544 | -46.80(-13.08%) |
Apr 13, 2020 | 374.89 | 381.71 | 355.84 | 357.96 | 3,023,232 | -12.47(-3.37%) |
Apr 09, 2020 | 362.66 | 380.54 | 357.02 | 370.42 | 4,228,467 | -1.88(-0.51%) |
Apr 08, 2020 | 385.94 | 397.47 | 368.07 | 372.30 | 3,547,018 | -25.17(-6.33%) |
Apr 07, 2020 | 362.66 | 399.35 | 360.31 | 397.47 | 4,396,879 | -1.18(-0.29%) |
Apr 06, 2020 | 448.98 | 458.15 | 389.24 | 398.64 | 3,816,795 | -106.07(-21.02%) |
Apr 03, 2020 | 490.13 | 522.59 | 477.67 | 504.71 | 3,368,038 | +19.05(+3.92%) |
Apr 02, 2020 | 523.53 | 528.70 | 484.72 | 485.66 | 4,316,456 | -30.58(-5.92%) |
Apr 01, 2020 | 498.60 | 527.53 | 478.37 | 516.24 | 3,790,278 | +58.56(+12.80%) |
Mar 31, 2020 | 450.62 | 467.08 | 425.22 | 457.68 | 3,911,316 | +9.88(+2.21%) |
Mar 30, 2020 | 488.25 | 494.37 | 444.74 | 447.80 | 3,695,928 | -54.33(-10.82%) |
Mar 27, 2020 | 491.31 | 507.06 | 466.61 | 502.13 | 3,524,577 | +44.22(+9.66%) |
Mar 26, 2020 | 530.12 | 532.47 | 451.80 | 457.91 | 4,736,070 | -86.79(-15.93%) |
Mar 25, 2020 | 527.53 | 565.16 | 483.55 | 544.70 | 4,465,739 | +9.06(+1.69%) |
Mar 24, 2020 | 585.35 | 602.47 | 534.93 | 535.64 | 4,633,793 | -155.72(-22.52%) |
Mar 23, 2020 | 685.02 | 756.32 | 647.27 | 691.36 | 4,295,652 | +3.75(+0.55%) |
Mar 20, 2020 | 579.73 | 697.92 | 568.70 | 687.60 | 4,438,625 | +63.79(+10.23%) |
Mar 19, 2020 | 640.93 | 687.60 | 558.62 | 623.82 | 4,417,731 | -7.97(-1.26%) |
Mar 18, 2020 | 686.20 | 727.00 | 612.32 | 631.79 | 3,602,725 | +43.62(+7.42%) |
Mar 17, 2020 | 670.48 | 740.84 | 556.51 | 588.17 | 4,432,474 | -127.11(-17.77%) |
Mar 16, 2020 | 703.55 | 737.79 | 613.50 | 715.28 | 3,598,161 | +173.07(+31.92%) |
Mar 13, 2020 | 633.90 | 745.76 | 539.39 | 542.20 | 4,104,307 | -214.58(-28.35%) |
Mar 12, 2020 | 710.59 | 760.54 | 635.54 | 756.79 | 3,650,457 | +163.93(+27.65%) |
Mar 11, 2020 | 564.01 | 613.50 | 551.82 | 592.86 | 2,574,832 | +65.19(+12.36%) |
Mar 10, 2020 | 555.57 | 627.10 | 527.66 | 527.66 | 3,097,559 | -97.56(-15.60%) |
Mar 09, 2020 | 627.33 | 633.90 | 570.58 | 625.22 | 2,769,545 | +107.17(+20.69%) |
Mar 06, 2020 | 543.38 | 555.10 | 511.48 | 518.05 | 3,429,196 | +24.62(+4.99%) |
Mar 05, 2020 | 488.26 | 503.51 | 464.34 | 493.42 | 2,392,308 | +40.10(+8.85%) |
Mar 04, 2020 | 488.73 | 503.04 | 452.85 | 453.32 | 2,715,736 | -64.49(-12.45%) |
Mar 03, 2020 | 467.39 | 529.30 | 450.74 | 517.81 | 3,670,036 | +47.14(+10.01%) |
Mar 02, 2020 | 532.59 | 555.80 | 469.97 | 470.68 | 3,219,092 | -78.09(-14.23%) |
Feb 28, 2020 | 612.79 | 619.12 | 545.72 | 548.77 | 5,380,750 | -8.44(-1.52%) |
Feb 27, 2020 | 521.80 | 558.85 | 499.29 | 557.21 | 4,489,532 | +72.47(+14.95%) |
Feb 26, 2020 | 484.04 | 495.77 | 458.71 | 484.75 | 3,208,446 | -7.04(-1.43%) |
Feb 25, 2020 | 443.94 | 496.24 | 439.25 | 491.78 | 3,762,887 | +36.58(+8.04%) |
Feb 24, 2020 | 452.62 | 461.06 | 439.95 | 455.20 | 2,959,761 | +47.37(+11.62%) |
Feb 21, 2020 | 390.94 | 412.51 | 389.53 | 407.82 | 1,637,145 | +22.05(+5.71%) |
Feb 20, 2020 | 377.34 | 399.15 | 375.23 | 385.78 | 1,307,199 | +10.79(+2.88%) |
Feb 19, 2020 | 379.21 | 380.62 | 372.65 | 374.99 | 677,568 | -10.79(-2.80%) |
Feb 18, 2020 | 392.35 | 393.52 | 383.67 | 385.78 | 824,548 | -0.94(-0.24%) |
Feb 14, 2020 | 388.12 | 391.88 | 385.31 | 386.72 | 688,185 | -3.05(-0.78%) |
Feb 13, 2020 | 396.57 | 397.74 | 384.84 | 389.77 | 888,107 | +1.64(+0.42%) |
Feb 12, 2020 | 392.82 | 395.63 | 387.42 | 388.12 | 660,446 | -11.49(-2.88%) |
Feb 11, 2020 | 393.29 | 402.90 | 389.30 | 399.62 | 1,050,631 | +0.00(+0.00%) |
Feb 10, 2020 | 419.08 | 419.32 | 399.62 | 399.62 | 806,286 | -15.01(-3.62%) |
Feb 07, 2020 | 414.86 | 418.38 | 408.06 | 414.63 | 942,303 | +5.16(+1.26%) |
Feb 06, 2020 | 417.20 | 421.66 | 409.00 | 409.47 | 734,935 | -10.32(-2.46%) |
Feb 05, 2020 | 409.00 | 427.76 | 409.00 | 419.79 | 1,168,886 | -4.92(-1.16%) |
Feb 04, 2020 | 437.14 | 441.60 | 421.90 | 424.71 | 1,487,801 | -31.19(-6.84%) |
Feb 03, 2020 | 470.44 | 471.38 | 452.15 | 455.90 | 1,313,124 | -21.57(-4.52%) |
Jan 31, 2020 | 449.57 | 481.93 | 449.57 | 477.48 | 1,560,182 | +22.28(+4.89%) |
Jan 30, 2020 | 469.03 | 473.49 | 454.73 | 455.20 | 1,274,189 | -5.16(-1.12%) |
Jan 29, 2020 | 454.49 | 466.22 | 453.09 | 460.36 | 812,229 | -1.88(-0.41%) |
Jan 28, 2020 | 474.66 | 478.18 | 458.95 | 462.23 | 888,375 | -22.28(-4.60%) |
Jan 27, 2020 | 486.62 | 490.61 | 477.24 | 484.51 | 1,238,141 | +28.14(+6.17%) |
Jan 24, 2020 | 439.01 | 462.47 | 437.20 | 456.37 | 1,049,251 | +11.49(+2.58%) |
Jan 23, 2020 | 450.04 | 456.13 | 444.41 | 444.88 | 753,603 | -4.22(-0.94%) |
Jan 22, 2020 | 445.82 | 450.74 | 441.13 | 449.10 | 575,722 | -3.52(-0.78%) |
Jan 21, 2020 | 455.90 | 456.13 | 449.10 | 452.62 | 521,560 | +0.94(+0.21%) |
Jan 17, 2020 | 452.85 | 459.65 | 450.74 | 451.68 | 596,051 | -7.04(-1.53%) |
Jan 16, 2020 | 465.28 | 468.10 | 458.48 | 458.71 | 668,477 | -13.37(-2.83%) |
Jan 15, 2020 | 471.85 | 476.54 | 465.28 | 472.08 | 816,294 | -0.24(-0.05%) |
Jan 14, 2020 | 468.10 | 474.66 | 465.28 | 472.32 | 990,925 | +5.63(+1.21%) |
Jan 13, 2020 | 477.94 | 480.06 | 466.69 | 466.69 | 669,112 | -16.89(-3.49%) |
Jan 10, 2020 | 474.43 | 485.92 | 473.96 | 483.57 | 825,476 | +3.99(+0.83%) |
Jan 09, 2020 | 480.52 | 488.50 | 477.01 | 479.59 | 738,693 | -12.43(-2.53%) |
Jan 08, 2020 | 503.74 | 506.09 | 485.21 | 492.02 | 779,059 | -16.65(-3.27%) |
Jan 07, 2020 | 502.57 | 508.20 | 499.05 | 508.67 | 477,221 | +5.63(+1.12%) |
Jan 06, 2020 | 525.08 | 526.96 | 503.04 | 503.04 | 668,845 | -9.85(-1.92%) |
Jan 03, 2020 | 518.99 | 519.22 | 503.98 | 512.89 | 778,166 | +13.37(+2.68%) |
Jan 02, 2020 | 512.18 | 515.23 | 499.52 | 499.52 | 687,896 | -25.56(-4.87%) |
Dec 31, 2019 | 533.06 | 535.47 | 524.14 | 525.08 | 494,749 | -3.05(-0.58%) |
Dec 30, 2019 | 518.75 | 535.64 | 517.81 | 528.13 | 674,746 | +10.08(+1.95%) |
Dec 27, 2019 | 511.01 | 521.80 | 510.57 | 518.05 | 473,876 | +1.88(+0.36%) |
Dec 26, 2019 | 527.66 | 527.90 | 516.17 | 516.17 | 301,337 | -14.07(-2.65%) |
Dec 24, 2019 | 529.54 | 533.76 | 528.84 | 530.24 | 149,967 | -0.52(-0.10%) |
Dec 23, 2019 | 529.36 | 532.16 | 528.19 | 530.76 | 252,203 | -4.43(-0.83%) |
Dec 20, 2019 | 533.56 | 538.18 | 532.16 | 535.19 | 401,760 | -5.84(-1.08%) |
Dec 19, 2019 | 551.07 | 551.07 | 540.79 | 541.03 | 359,929 | -11.20(-2.03%) |
Dec 18, 2019 | 551.53 | 553.16 | 546.86 | 552.23 | 330,362 | -1.17(-0.21%) |
Dec 17, 2019 | 551.76 | 555.50 | 550.13 | 553.40 | 350,138 | -0.93(-0.17%) |
Dec 16, 2019 | 559.93 | 560.17 | 551.53 | 554.33 | 429,412 | -16.34(-2.86%) |
Dec 13, 2019 | 577.44 | 580.94 | 564.37 | 570.67 | 799,051 | -5.37(-0.93%) |
Dec 12, 2019 | 591.21 | 593.78 | 569.50 | 576.04 | 976,014 | -13.07(-2.22%) |
Dec 11, 2019 | 595.18 | 597.51 | 587.48 | 589.11 | 338,180 | -9.34(-1.56%) |
Dec 10, 2019 | 596.35 | 602.88 | 590.28 | 598.45 | 450,648 | +1.40(+0.23%) |
Dec 09, 2019 | 592.38 | 597.75 | 583.97 | 597.04 | 356,485 | +7.24(+1.23%) |
Dec 06, 2019 | 595.88 | 596.58 | 587.71 | 589.81 | 493,044 | -18.91(-3.11%) |
Dec 05, 2019 | 605.68 | 617.58 | 605.68 | 608.72 | 419,122 | -3.03(-0.50%) |
Dec 04, 2019 | 611.28 | 614.55 | 607.32 | 611.75 | 492,227 | -9.34(-1.50%) |
Dec 03, 2019 | 631.12 | 640.92 | 620.38 | 621.09 | 876,397 | +13.07(+2.15%) |
Dec 02, 2019 | 588.41 | 616.65 | 587.94 | 608.01 | 770,726 | +19.14(+3.25%) |
Nov 29, 2019 | 584.67 | 589.58 | 582.34 | 588.88 | 262,880 | +7.94(+1.37%) |
Nov 27, 2019 | 588.88 | 590.51 | 580.47 | 580.94 | 406,057 | -11.90(-2.01%) |
Nov 26, 2019 | 595.41 | 597.75 | 590.51 | 592.84 | 346,202 | -3.03(-0.51%) |
Nov 25, 2019 | 610.12 | 610.12 | 595.64 | 595.88 | 414,345 | -21.94(-3.55%) |
Nov 22, 2019 | 614.08 | 628.02 | 613.38 | 617.82 | 441,331 | -1.63(-0.26%) |
Nov 21, 2019 | 616.88 | 624.82 | 615.48 | 619.45 | 552,252 | +4.43(+0.72%) |
Nov 20, 2019 | 608.48 | 628.32 | 603.11 | 615.02 | 710,996 | +10.97(+1.82%) |
Nov 19, 2019 | 599.85 | 610.82 | 599.61 | 604.05 | 477,641 | -3.03(-0.50%) |
Nov 18, 2019 | 610.35 | 618.05 | 603.35 | 607.08 | 527,752 | -2.57(-0.42%) |
Nov 15, 2019 | 610.58 | 616.18 | 608.48 | 609.65 | 412,501 | -11.44(-1.84%) |
Nov 14, 2019 | 626.69 | 632.52 | 619.92 | 621.09 | 403,524 | +0.23(+0.04%) |
Nov 13, 2019 | 626.45 | 627.85 | 617.82 | 620.85 | 463,470 | +0.93(+0.15%) |
Nov 12, 2019 | 623.65 | 626.69 | 613.62 | 619.92 | 440,907 | -5.37(-0.86%) |
Nov 11, 2019 | 631.82 | 634.62 | 624.35 | 625.29 | 260,136 | +2.80(+0.45%) |
Nov 08, 2019 | 633.92 | 638.59 | 622.49 | 622.49 | 401,571 | -7.70(-1.22%) |
Nov 07, 2019 | 626.45 | 635.56 | 617.58 | 630.19 | 509,750 | -6.07(-0.95%) |
Nov 06, 2019 | 634.16 | 645.59 | 633.92 | 636.26 | 470,840 | +3.73(+0.59%) |
Nov 05, 2019 | 630.19 | 638.12 | 628.32 | 632.52 | 454,677 | -0.47(-0.07%) |
Nov 04, 2019 | 631.59 | 636.26 | 628.55 | 632.99 | 495,880 | -11.67(-1.81%) |
Nov 01, 2019 | 654.00 | 657.26 | 644.66 | 644.66 | 489,398 | -17.97(-2.71%) |
Oct 31, 2019 | 657.96 | 674.07 | 656.80 | 662.63 | 572,053 | -0.47(-0.07%) |
Oct 30, 2019 | 669.17 | 680.60 | 659.83 | 663.10 | 497,803 | -9.34(-1.39%) |
Oct 29, 2019 | 660.53 | 673.13 | 657.96 | 672.43 | 456,476 | +15.40(+2.34%) |
Oct 28, 2019 | 667.53 | 668.00 | 654.70 | 657.03 | 431,721 | -21.01(-3.10%) |
Oct 25, 2019 | 704.41 | 705.11 | 676.40 | 678.04 | 593,471 | -15.64(-2.25%) |
Oct 24, 2019 | 699.04 | 708.85 | 692.74 | 693.67 | 637,111 | -20.54(-2.88%) |
Oct 23, 2019 | 723.55 | 726.35 | 713.98 | 714.21 | 384,730 | -3.74(-0.52%) |
Oct 22, 2019 | 694.37 | 718.88 | 690.64 | 717.95 | 500,263 | +16.57(+2.36%) |
Oct 21, 2019 | 710.01 | 715.85 | 700.21 | 701.38 | 361,346 | -18.67(-2.59%) |
Oct 18, 2019 | 703.24 | 731.02 | 699.27 | 720.05 | 659,952 | +19.84(+2.83%) |
Oct 17, 2019 | 692.97 | 708.38 | 689.94 | 700.21 | 415,523 | -5.14(-0.73%) |
Oct 16, 2019 | 707.21 | 712.35 | 700.44 | 705.34 | 575,026 | +4.90(+0.70%) |
Oct 15, 2019 | 721.45 | 722.38 | 695.31 | 700.44 | 771,519 | -27.31(-3.75%) |
Oct 14, 2019 | 731.02 | 733.12 | 720.98 | 727.75 | 427,300 | -0.70(-0.10%) |
Oct 11, 2019 | 731.25 | 732.18 | 709.54 | 728.45 | 1,067,312 | -28.24(-3.73%) |
Oct 10, 2019 | 773.73 | 776.07 | 747.59 | 756.69 | 671,901 | -17.27(-2.23%) |
Oct 09, 2019 | 777.00 | 784.70 | 763.46 | 773.96 | 644,475 | -24.04(-3.01%) |
Oct 08, 2019 | 777.93 | 799.40 | 767.90 | 798.00 | 941,206 | +34.08(+4.46%) |
Oct 07, 2019 | 763.46 | 767.43 | 745.49 | 763.93 | 585,580 | +7.70(+1.02%) |
Oct 04, 2019 | 779.33 | 780.97 | 753.04 | 756.23 | 615,887 | -33.38(-4.23%) |
Oct 03, 2019 | 817.84 | 847.72 | 789.37 | 789.60 | 883,045 | -27.54(-3.37%) |
Oct 02, 2019 | 793.10 | 830.68 | 793.10 | 817.14 | 933,574 | +40.14(+5.17%) |
Oct 01, 2019 | 750.62 | 781.20 | 737.55 | 777.00 | 832,215 | +18.21(+2.40%) |
Sep 30, 2019 | 772.10 | 776.30 | 754.83 | 758.79 | 444,729 | -20.54(-2.64%) |
Sep 27, 2019 | 748.99 | 796.11 | 747.59 | 779.33 | 862,233 | +27.31(+3.63%) |
Sep 26, 2019 | 746.89 | 769.06 | 745.26 | 752.02 | 541,377 | +8.17(+1.10%) |
Sep 25, 2019 | 772.10 | 791.24 | 737.79 | 743.86 | 637,621 | -25.56(-3.32%) |
Sep 24, 2019 | 730.19 | 779.17 | 725.55 | 769.42 | 1,018,680 | +29.25(+3.95%) |
Sep 23, 2019 | 742.50 | 749.23 | 733.44 | 740.17 | 431,202 | +0.46(+0.06%) |
Sep 20, 2019 | 714.88 | 748.07 | 713.02 | 739.71 | 550,369 | +21.59(+3.01%) |
Sep 19, 2019 | 717.43 | 722.07 | 704.66 | 718.12 | 506,290 | -3.02(-0.42%) |
Sep 18, 2019 | 724.62 | 748.21 | 720.21 | 721.14 | 580,826 | +0.70(+0.10%) |
Sep 17, 2019 | 730.43 | 734.84 | 719.75 | 720.45 | 461,471 | -9.98(-1.37%) |
Sep 16, 2019 | 734.37 | 736.69 | 726.02 | 730.43 | 635,169 | +10.21(+1.42%) |
Sep 13, 2019 | 715.34 | 723.46 | 711.16 | 720.21 | 452,576 | +7.89(+1.11%) |
Sep 12, 2019 | 708.38 | 715.80 | 696.31 | 712.32 | 656,077 | -9.52(-1.32%) |
Sep 11, 2019 | 738.55 | 743.19 | 720.45 | 721.84 | 537,269 | -19.96(-2.69%) |
Sep 10, 2019 | 747.60 | 762.22 | 741.57 | 741.80 | 649,656 | +6.27(+0.85%) |
Sep 09, 2019 | 724.16 | 746.90 | 723.46 | 735.53 | 503,325 | +5.11(+0.70%) |
Sep 06, 2019 | 725.32 | 735.76 | 724.62 | 730.43 | 539,658 | +1.86(+0.25%) |
Sep 05, 2019 | 745.98 | 747.14 | 722.30 | 728.57 | 836,924 | -42.48(-5.51%) |
Sep 04, 2019 | 783.11 | 788.92 | 768.96 | 771.04 | 562,427 | -33.65(-4.18%) |
Sep 03, 2019 | 798.20 | 813.52 | 786.36 | 804.70 | 679,716 | +22.75(+2.91%) |
Aug 30, 2019 | 764.54 | 795.65 | 764.08 | 781.95 | 696,197 | +5.34(+0.69%) |
Aug 29, 2019 | 783.58 | 793.09 | 769.88 | 776.61 | 684,850 | -38.06(-4.67%) |
Aug 28, 2019 | 830.46 | 842.53 | 809.80 | 814.68 | 605,625 | -7.20(-0.88%) |
Aug 27, 2019 | 800.29 | 831.86 | 795.88 | 821.87 | 801,526 | +4.41(+0.54%) |
Aug 26, 2019 | 826.75 | 841.60 | 816.54 | 817.46 | 748,602 | -35.05(-4.11%) |
Aug 23, 2019 | 797.27 | 861.80 | 776.15 | 852.51 | 1,452,014 | +71.49(+9.15%) |
Aug 22, 2019 | 769.65 | 799.13 | 763.85 | 781.02 | 665,879 | +7.89(+1.02%) |
Aug 21, 2019 | 772.90 | 781.49 | 765.94 | 773.13 | 513,253 | -20.66(-2.60%) |
Aug 20, 2019 | 782.18 | 794.49 | 773.83 | 793.79 | 490,826 | +15.55(+2.00%) |
Aug 19, 2019 | 779.63 | 788.45 | 771.04 | 778.24 | 506,677 | -36.67(-4.50%) |
Aug 16, 2019 | 834.18 | 834.18 | 808.41 | 814.91 | 604,854 | -40.39(-4.72%) |
Aug 15, 2019 | 847.64 | 874.79 | 840.91 | 855.30 | 829,480 | +2.79(+0.33%) |
Aug 14, 2019 | 819.78 | 856.46 | 812.36 | 852.51 | 1,395,644 | +70.79(+9.06%) |
Aug 13, 2019 | 838.35 | 841.84 | 764.78 | 781.72 | 1,158,241 | -55.01(-6.57%) |
Aug 12, 2019 | 823.96 | 848.10 | 816.54 | 836.73 | 983,437 | +27.62(+3.41%) |
Aug 09, 2019 | 798.43 | 827.39 | 790.08 | 809.11 | 1,009,425 | +22.28(+2.83%) |
Aug 08, 2019 | 829.07 | 837.42 | 785.90 | 786.83 | 810,264 | -56.40(-6.69%) |
Aug 07, 2019 | 882.45 | 902.18 | 837.66 | 843.23 | 1,389,738 | -11.14(-1.30%) |
Aug 06, 2019 | 867.60 | 887.56 | 846.71 | 854.37 | 1,109,197 | -38.06(-4.27%) |
Aug 05, 2019 | 856.69 | 911.93 | 856.69 | 892.43 | 1,700,147 | +85.18(+10.55%) |
Aug 02, 2019 | 789.15 | 820.25 | 786.36 | 807.25 | 1,398,538 | +35.74(+4.63%) |
Aug 01, 2019 | 756.42 | 783.35 | 714.64 | 771.51 | 1,760,894 | +11.61(+1.53%) |
Jul 31, 2019 | 724.16 | 780.56 | 722.77 | 759.90 | 983,090 | +30.40(+4.17%) |
Jul 30, 2019 | 736.69 | 738.32 | 721.37 | 729.50 | 406,547 | +9.52(+1.32%) |
Jul 29, 2019 | 714.64 | 733.67 | 714.41 | 719.98 | 516,917 | +6.73(+0.94%) |
Jul 26, 2019 | 721.84 | 722.61 | 710.00 | 713.25 | 494,471 | -22.05(-3.00%) |
Jul 25, 2019 | 722.07 | 739.48 | 722.07 | 735.30 | 631,928 | +20.42(+2.86%) |
Jul 24, 2019 | 738.55 | 738.78 | 714.88 | 714.88 | 513,040 | -15.55(-2.13%) |
Jul 23, 2019 | 732.28 | 747.37 | 730.19 | 730.43 | 486,615 | -13.93(-1.87%) |
Jul 22, 2019 | 756.89 | 757.35 | 739.71 | 744.35 | 522,451 | -18.34(-2.40%) |
Jul 19, 2019 | 730.19 | 764.90 | 729.96 | 762.69 | 590,278 | +25.53(+3.46%) |
Jul 18, 2019 | 759.21 | 766.40 | 741.80 | 737.16 | 646,629 | -10.68(-1.43%) |
Jul 17, 2019 | 736.69 | 748.07 | 733.44 | 747.83 | 444,030 | +10.68(+1.45%) |
Jul 16, 2019 | 729.03 | 743.89 | 726.71 | 737.16 | 375,486 | +11.14(+1.53%) |
Jul 15, 2019 | 727.41 | 733.91 | 725.32 | 726.02 | 278,739 | -6.73(-0.92%) |
Jul 12, 2019 | 743.19 | 745.28 | 732.51 | 732.75 | 332,788 | -12.30(-1.65%) |
Jul 11, 2019 | 739.94 | 752.48 | 734.84 | 745.05 | 491,756 | +1.86(+0.25%) |
Jul 10, 2019 | 752.48 | 756.42 | 736.92 | 743.19 | 613,754 | -22.28(-2.91%) |
Jul 09, 2019 | 788.92 | 790.77 | 763.15 | 765.47 | 368,082 | -12.30(-1.58%) |
Jul 08, 2019 | 776.15 | 786.83 | 775.45 | 777.77 | 425,412 | +16.48(+2.16%) |
Jul 05, 2019 | 771.97 | 781.02 | 757.35 | 761.30 | 553,902 | +4.41(+0.58%) |
Jul 03, 2019 | 768.49 | 770.58 | 756.65 | 756.89 | 335,782 | -16.94(-2.19%) |
Jul 02, 2019 | 784.04 | 790.31 | 773.60 | 773.83 | 388,131 | -13.46(-1.71%) |
Jul 01, 2019 | 768.96 | 794.02 | 765.71 | 787.29 | 587,200 | -28.55(-3.50%) |
Jun 28, 2019 | 812.36 | 824.20 | 809.89 | 815.84 | 425,812 | -2.78(-0.34%) |
Jun 27, 2019 | 818.62 | 824.89 | 812.36 | 818.62 | 455,291 | -8.82(-1.07%) |
Jun 26, 2019 | 821.41 | 831.16 | 806.32 | 827.45 | 528,767 | -10.68(-1.27%) |
Jun 25, 2019 | 799.36 | 842.30 | 798.20 | 838.12 | 873,791 | +40.25(+5.04%) |
Jun 24, 2019 | 793.49 | 798.79 | 790.50 | 797.87 | 271,165 | +1.15(+0.14%) |
Jun 21, 2019 | 797.18 | 802.40 | 782.43 | 796.72 | 494,416 | +2.77(+0.35%) |
Jun 20, 2019 | 782.20 | 811.93 | 781.74 | 793.95 | 537,576 | -21.66(-2.66%) |
Jun 19, 2019 | 820.92 | 836.36 | 810.32 | 815.62 | 481,183 | -9.91(-1.20%) |
Jun 18, 2019 | 831.98 | 838.66 | 806.63 | 825.53 | 720,790 | -32.96(-3.84%) |
Jun 17, 2019 | 873.23 | 875.31 | 855.03 | 858.48 | 379,497 | -20.05(-2.28%) |
Jun 14, 2019 | 881.07 | 888.21 | 871.62 | 878.53 | 381,996 | +12.21(+1.41%) |
Jun 13, 2019 | 871.39 | 876.46 | 860.33 | 866.32 | 462,976 | -14.98(-1.70%) |
Jun 12, 2019 | 874.16 | 886.37 | 868.86 | 881.30 | 472,210 | +15.21(+1.76%) |
Jun 11, 2019 | 843.27 | 875.77 | 837.97 | 866.09 | 612,390 | -4.38(-0.50%) |
Jun 10, 2019 | 883.14 | 883.84 | 844.42 | 870.47 | 569,874 | -31.57(-3.50%) |
Jun 07, 2019 | 942.14 | 945.14 | 889.60 | 902.04 | 661,522 | -54.39(-5.69%) |
Jun 06, 2019 | 975.56 | 987.77 | 949.52 | 956.43 | 556,499 | -22.82(-2.33%) |
Jun 05, 2019 | 973.02 | 1011 | 971.87 | 979.25 | 613,108 | -22.81(-2.28%) |
Jun 04, 2019 | 1057 | 1069 | 999.99 | 1002 | 667,800 | -87.81(-8.06%) |
Jun 03, 2019 | 1033 | 1108 | 1025 | 1090 | 895,676 | +65.68(+6.41%) |
May 31, 2019 | 1012 | 1026 | 1003 | 1024 | 631,552 | +47.48(+4.86%) |
May 30, 2019 | 981.78 | 994.46 | 969.34 | 976.71 | 489,359 | -12.91(-1.30%) |
May 29, 2019 | 982.93 | 1005 | 973.95 | 989.62 | 783,793 | +23.51(+2.43%) |
May 28, 2019 | 946.06 | 966.11 | 930.39 | 966.11 | 573,360 | +11.98(+1.26%) |
May 24, 2019 | 935.92 | 957.58 | 927.28 | 954.13 | 669,931 | +2.77(+0.29%) |
May 23, 2019 | 941.22 | 969.80 | 940.30 | 951.36 | 471,140 | +41.48(+4.56%) |
May 22, 2019 | 914.49 | 914.49 | 894.21 | 909.88 | 297,714 | +13.83(+1.54%) |
May 21, 2019 | 902.50 | 911.72 | 889.60 | 896.05 | 319,699 | -30.42(-3.28%) |
May 20, 2019 | 918.17 | 935.69 | 908.03 | 926.47 | 459,356 | +44.25(+5.02%) |
May 17, 2019 | 880.38 | 884.07 | 846.27 | 882.22 | 537,795 | +26.73(+3.12%) |
May 16, 2019 | 880.38 | 884.07 | 837.97 | 855.49 | 397,744 | -26.73(-3.03%) |
May 15, 2019 | 938.46 | 939.38 | 873.92 | 882.22 | 522,570 | -37.80(-4.11%) |
May 14, 2019 | 935.69 | 946.75 | 902.50 | 920.02 | 524,347 | -31.34(-3.29%) |
May 13, 2019 | 926.47 | 958.74 | 913.57 | 951.36 | 743,945 | +89.42(+10.37%) |
May 10, 2019 | 873.92 | 917.25 | 848.11 | 861.94 | 630,347 | -0.92(-0.11%) |
May 09, 2019 | 877.61 | 900.66 | 854.57 | 862.86 | 590,045 | +13.83(+1.63%) |
May 08, 2019 | 849.96 | 860.10 | 829.68 | 849.03 | 438,178 | +6.45(+0.77%) |
May 07, 2019 | 822.30 | 864.71 | 812.16 | 842.58 | 619,221 | +31.34(+3.86%) |
May 06, 2019 | 830.60 | 835.21 | 792.80 | 811.24 | 388,511 | +29.50(+3.77%) |
May 03, 2019 | 801.10 | 805.56 | 779.89 | 781.74 | 248,203 | -38.72(-4.72%) |
May 02, 2019 | 811.24 | 837.05 | 798.33 | 820.46 | 360,834 | +9.22(+1.14%) |