Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 253.17 | 254.22 | 247.29 | 250.52 | 257,591 | -1.33(-0.53%) |
Nov 27, 2019 | 260.38 | 263.23 | 249.47 | 251.84 | 216,149 | -10.63(-4.05%) |
Nov 26, 2019 | 262.28 | 268.36 | 259.06 | 262.47 | 163,765 | -1.14(-0.43%) |
Nov 25, 2019 | 289.42 | 289.42 | 262.47 | 263.61 | 360,628 | -39.67(-13.08%) |
Nov 22, 2019 | 305.74 | 314.66 | 301.00 | 303.28 | 133,082 | -4.18(-1.36%) |
Nov 21, 2019 | 308.02 | 317.89 | 306.50 | 307.45 | 91,339 | -1.90(-0.61%) |
Nov 20, 2019 | 316.94 | 323.39 | 303.66 | 309.35 | 201,126 | -2.47(-0.79%) |
Nov 19, 2019 | 330.23 | 332.31 | 307.07 | 311.82 | 295,666 | -27.52(-8.11%) |
Nov 18, 2019 | 341.04 | 349.01 | 336.49 | 339.34 | 95,890 | -1.90(-0.56%) |
Nov 15, 2019 | 349.20 | 354.33 | 341.04 | 341.23 | 118,534 | -14.80(-4.16%) |
Nov 14, 2019 | 351.10 | 362.30 | 346.93 | 356.04 | 93,036 | +8.35(+2.40%) |
Nov 13, 2019 | 357.75 | 363.44 | 339.90 | 347.69 | 121,586 | -3.99(-1.13%) |
Nov 12, 2019 | 354.14 | 360.21 | 344.27 | 351.67 | 114,334 | -6.64(-1.85%) |
Nov 11, 2019 | 355.28 | 362.68 | 352.24 | 358.31 | 77,912 | +7.40(+2.11%) |
Nov 08, 2019 | 383.37 | 392.86 | 349.77 | 350.91 | 227,694 | -28.85(-7.60%) |
Nov 07, 2019 | 374.64 | 382.04 | 366.86 | 379.76 | 110,826 | -3.23(-0.84%) |
Nov 06, 2019 | 366.29 | 385.45 | 364.58 | 382.99 | 113,987 | +18.98(+5.21%) |
Nov 05, 2019 | 365.15 | 374.26 | 359.26 | 364.01 | 116,077 | -0.57(-0.16%) |
Nov 04, 2019 | 350.15 | 365.34 | 346.55 | 364.58 | 90,898 | +7.02(+1.96%) |
Nov 01, 2019 | 380.71 | 386.82 | 357.56 | 357.56 | 181,436 | -29.61(-7.65%) |
Oct 31, 2019 | 387.35 | 399.69 | 381.47 | 387.16 | 96,787 | +3.80(+0.99%) |
Oct 30, 2019 | 377.10 | 390.96 | 377.10 | 383.37 | 67,394 | +5.88(+1.56%) |
Oct 29, 2019 | 373.69 | 381.66 | 370.65 | 377.48 | 75,235 | +2.66(+0.71%) |
Oct 28, 2019 | 385.45 | 390.77 | 371.03 | 374.83 | 83,519 | -15.37(-3.94%) |
Oct 25, 2019 | 409.75 | 414.87 | 386.21 | 390.20 | 103,954 | -19.17(-4.68%) |
Oct 24, 2019 | 399.50 | 415.63 | 398.36 | 409.37 | 84,604 | +4.93(+1.22%) |
Oct 23, 2019 | 402.34 | 406.52 | 388.30 | 404.43 | 106,938 | +4.37(+1.09%) |
Oct 22, 2019 | 390.20 | 404.81 | 382.42 | 400.07 | 131,463 | -9.30(-2.27%) |
Oct 21, 2019 | 420.56 | 430.24 | 406.33 | 409.37 | 111,317 | -24.10(-5.56%) |
Oct 18, 2019 | 420.56 | 447.13 | 413.73 | 433.47 | 124,251 | +15.18(+3.63%) |
Oct 17, 2019 | 427.59 | 429.67 | 414.68 | 418.29 | 74,447 | -15.37(-3.54%) |
Oct 16, 2019 | 432.71 | 437.83 | 426.45 | 433.66 | 76,514 | +2.66(+0.62%) |
Oct 15, 2019 | 458.90 | 460.99 | 427.21 | 431.00 | 101,092 | -33.59(-7.23%) |
Oct 14, 2019 | 463.08 | 474.84 | 446.00 | 464.59 | 77,485 | +2.47(+0.53%) |
Oct 11, 2019 | 466.30 | 470.86 | 449.60 | 462.13 | 116,790 | -19.93(-4.13%) |
Oct 10, 2019 | 498.56 | 500.84 | 478.07 | 482.05 | 85,686 | -39.86(-7.64%) |
Oct 09, 2019 | 490.02 | 511.66 | 484.90 | 521.91 | 69,025 | +20.50(+4.09%) |
Oct 08, 2019 | 488.32 | 509.38 | 478.64 | 501.41 | 94,557 | +29.04(+6.15%) |
Oct 07, 2019 | 471.81 | 476.93 | 456.43 | 472.38 | 98,457 | +3.42(+0.73%) |
Oct 04, 2019 | 468.96 | 494.20 | 451.73 | 468.96 | 82,561 | -2.85(-0.60%) |
Oct 03, 2019 | 500.27 | 518.87 | 468.77 | 471.81 | 110,178 | -30.56(-6.08%) |
Oct 02, 2019 | 522.67 | 546.96 | 490.21 | 502.36 | 148,342 | -9.68(-1.89%) |
Oct 01, 2019 | 475.03 | 517.73 | 456.43 | 512.04 | 120,673 | +31.50(+6.56%) |
Sep 30, 2019 | 474.65 | 493.82 | 465.54 | 480.54 | 75,031 | +1.71(+0.36%) |
Sep 27, 2019 | 460.61 | 487.75 | 438.78 | 478.83 | 146,444 | +11.96(+2.56%) |
Sep 26, 2019 | 429.48 | 470.23 | 429.48 | 466.87 | 134,764 | +36.06(+8.37%) |
Sep 25, 2019 | 423.22 | 436.32 | 413.92 | 430.81 | 77,390 | +7.78(+1.84%) |
Sep 24, 2019 | 390.39 | 431.63 | 389.06 | 423.03 | 139,519 | +28.06(+7.10%) |
Sep 23, 2019 | 385.32 | 395.35 | 373.02 | 394.97 | 73,711 | +13.63(+3.57%) |
Sep 20, 2019 | 380.21 | 391.75 | 372.07 | 381.34 | 87,797 | -0.38(-0.10%) |
Sep 19, 2019 | 379.07 | 383.43 | 366.96 | 381.72 | 103,929 | +2.46(+0.65%) |
Sep 18, 2019 | 371.69 | 392.89 | 370.75 | 379.26 | 100,288 | +10.60(+2.87%) |
Sep 17, 2019 | 369.23 | 382.54 | 363.93 | 368.66 | 97,111 | +4.16(+1.14%) |
Sep 16, 2019 | 388.91 | 393.65 | 361.66 | 364.50 | 149,863 | -20.82(-5.40%) |
Sep 13, 2019 | 381.34 | 388.07 | 369.95 | 385.32 | 133,345 | +2.46(+0.64%) |
Sep 12, 2019 | 368.48 | 392.32 | 368.48 | 382.86 | 135,282 | +10.60(+2.85%) |
Sep 11, 2019 | 398.94 | 398.94 | 369.99 | 372.26 | 177,985 | -23.66(-5.98%) |
Sep 10, 2019 | 442.09 | 450.80 | 395.92 | 395.92 | 192,392 | -39.18(-9.00%) |
Sep 09, 2019 | 420.52 | 445.12 | 418.63 | 435.09 | 111,288 | +1.14(+0.26%) |
Sep 06, 2019 | 418.25 | 435.30 | 411.81 | 433.96 | 119,475 | +14.57(+3.47%) |
Sep 05, 2019 | 425.44 | 439.82 | 411.25 | 419.38 | 115,434 | -19.30(-4.40%) |
Sep 04, 2019 | 434.71 | 461.21 | 434.15 | 438.69 | 127,465 | -10.22(-2.28%) |
Sep 03, 2019 | 427.71 | 454.02 | 414.08 | 448.91 | 188,814 | +28.01(+6.65%) |
Aug 30, 2019 | 405.57 | 429.60 | 403.68 | 420.90 | 101,076 | +12.11(+2.96%) |
Aug 29, 2019 | 414.27 | 424.31 | 405.57 | 408.79 | 94,072 | -16.84(-3.96%) |
Aug 28, 2019 | 451.75 | 455.53 | 414.65 | 425.63 | 92,409 | -20.06(-4.50%) |
Aug 27, 2019 | 419.01 | 455.15 | 409.17 | 445.69 | 133,394 | +20.82(+4.90%) |
Aug 26, 2019 | 425.06 | 438.58 | 419.95 | 424.87 | 73,800 | -13.44(-3.07%) |
Aug 23, 2019 | 409.73 | 443.42 | 393.27 | 438.31 | 157,070 | +33.31(+8.22%) |
Aug 22, 2019 | 382.10 | 412.76 | 382.10 | 405.00 | 111,367 | +22.71(+5.94%) |
Aug 21, 2019 | 385.70 | 391.75 | 378.13 | 382.29 | 59,816 | -11.73(-2.98%) |
Aug 20, 2019 | 383.99 | 397.81 | 379.45 | 394.02 | 129,244 | +13.63(+3.58%) |
Aug 19, 2019 | 378.50 | 391.75 | 376.61 | 380.40 | 119,448 | -13.63(-3.46%) |
Aug 16, 2019 | 416.17 | 421.65 | 392.32 | 394.02 | 101,235 | -35.77(-8.32%) |
Aug 15, 2019 | 409.92 | 431.12 | 407.46 | 429.79 | 108,027 | +14.57(+3.51%) |
Aug 14, 2019 | 401.40 | 415.79 | 395.54 | 415.22 | 195,240 | +32.93(+8.61%) |
Aug 13, 2019 | 401.59 | 403.30 | 367.91 | 382.29 | 127,188 | -17.22(-4.31%) |
Aug 12, 2019 | 387.21 | 403.49 | 380.59 | 399.51 | 127,849 | +21.39(+5.66%) |
Aug 09, 2019 | 373.21 | 389.29 | 364.50 | 378.13 | 139,997 | +10.41(+2.83%) |
Aug 08, 2019 | 382.86 | 387.02 | 364.88 | 367.72 | 103,822 | -20.25(-5.22%) |
Aug 07, 2019 | 405.19 | 413.33 | 381.44 | 387.97 | 120,339 | -3.22(-0.82%) |
Aug 06, 2019 | 404.62 | 425.44 | 389.29 | 391.19 | 125,476 | -29.33(-6.98%) |
Aug 05, 2019 | 403.49 | 430.74 | 401.03 | 420.52 | 208,607 | +38.61(+10.11%) |
Aug 02, 2019 | 360.72 | 390.05 | 360.72 | 381.91 | 238,279 | +23.47(+6.55%) |
Aug 01, 2019 | 356.74 | 365.45 | 336.49 | 358.44 | 245,686 | -2.27(-0.63%) |
Jul 31, 2019 | 347.66 | 368.10 | 336.68 | 360.72 | 179,211 | +12.49(+3.59%) |
Jul 30, 2019 | 369.80 | 375.10 | 347.47 | 348.23 | 149,134 | -16.09(-4.42%) |
Jul 29, 2019 | 361.85 | 381.34 | 357.88 | 364.31 | 100,853 | +3.03(+0.84%) |
Jul 26, 2019 | 378.13 | 378.69 | 360.72 | 361.28 | 128,933 | -21.39(-5.59%) |
Jul 25, 2019 | 359.39 | 383.24 | 359.39 | 382.67 | 152,522 | +24.79(+6.93%) |
Jul 24, 2019 | 369.99 | 380.59 | 357.31 | 357.88 | 152,855 | -10.79(-2.93%) |
Jul 23, 2019 | 358.07 | 371.69 | 356.93 | 368.66 | 116,057 | +7.76(+2.15%) |
Jul 22, 2019 | 362.42 | 367.34 | 353.15 | 360.90 | 109,285 | -5.11(-1.40%) |
Jul 19, 2019 | 346.90 | 366.39 | 346.33 | 366.01 | 167,749 | +16.28(+4.65%) |
Jul 18, 2019 | 366.77 | 368.66 | 348.23 | 349.74 | 150,823 | -16.65(-4.55%) |
Jul 17, 2019 | 366.39 | 376.80 | 359.01 | 366.39 | 148,632 | -1.14(-0.31%) |
Jul 16, 2019 | 357.88 | 370.36 | 357.88 | 367.53 | 131,545 | +10.22(+2.86%) |
Jul 15, 2019 | 358.82 | 366.77 | 353.52 | 357.31 | 89,945 | -5.11(-1.41%) |
Jul 12, 2019 | 357.88 | 371.87 | 355.80 | 362.42 | 157,672 | +1.51(+0.42%) |
Jul 11, 2019 | 345.20 | 370.18 | 344.82 | 360.90 | 171,915 | +14.57(+4.21%) |
Jul 10, 2019 | 341.60 | 362.04 | 335.55 | 346.33 | 156,949 | -1.14(-0.33%) |
Jul 09, 2019 | 370.56 | 372.64 | 347.09 | 347.47 | 109,120 | -17.60(-4.82%) |
Jul 08, 2019 | 351.63 | 373.02 | 350.50 | 365.07 | 157,479 | +17.79(+5.12%) |
Jul 05, 2019 | 334.03 | 348.60 | 328.35 | 347.28 | 180,663 | +19.30(+5.89%) |
Jul 03, 2019 | 339.71 | 344.82 | 327.79 | 327.98 | 103,718 | -15.33(-4.47%) |
Jul 02, 2019 | 338.00 | 349.55 | 336.69 | 343.30 | 142,343 | +8.33(+2.49%) |
Jul 01, 2019 | 325.14 | 340.84 | 324.19 | 334.98 | 119,739 | -6.06(-1.78%) |
Jun 28, 2019 | 360.15 | 360.15 | 339.14 | 341.03 | 220,842 | -21.01(-5.80%) |
Jun 27, 2019 | 391.75 | 391.94 | 361.66 | 362.04 | 163,782 | -31.79(-8.07%) |
Jun 26, 2019 | 377.75 | 400.46 | 376.23 | 393.83 | 130,282 | +9.08(+2.36%) |
Jun 25, 2019 | 370.75 | 388.35 | 365.83 | 384.75 | 134,018 | +2.60(+0.68%) |
Jun 24, 2019 | 351.81 | 382.53 | 351.44 | 382.15 | 146,220 | +29.96(+8.51%) |
Jun 21, 2019 | 359.92 | 374.43 | 351.62 | 352.19 | 148,633 | -3.20(-0.90%) |
Jun 20, 2019 | 340.69 | 357.84 | 332.59 | 355.39 | 134,120 | +2.07(+0.59%) |
Jun 19, 2019 | 354.64 | 360.10 | 349.55 | 353.32 | 107,361 | -2.64(-0.74%) |
Jun 18, 2019 | 363.31 | 366.70 | 347.86 | 355.96 | 177,227 | -18.09(-4.84%) |
Jun 17, 2019 | 414.94 | 415.13 | 373.29 | 374.05 | 283,027 | -64.63(-14.73%) |
Jun 14, 2019 | 417.95 | 438.68 | 416.45 | 438.68 | 114,956 | +25.63(+6.20%) |
Jun 13, 2019 | 427.00 | 437.93 | 413.05 | 413.05 | 110,435 | -21.29(-4.90%) |
Jun 12, 2019 | 447.16 | 453.19 | 431.90 | 434.35 | 78,530 | -10.18(-2.29%) |
Jun 11, 2019 | 417.95 | 449.99 | 415.72 | 444.52 | 99,001 | +14.70(+3.42%) |
Jun 10, 2019 | 406.46 | 430.96 | 403.44 | 429.82 | 98,782 | +13.94(+3.35%) |
Jun 07, 2019 | 437.36 | 449.80 | 413.81 | 415.88 | 136,586 | -28.27(-6.36%) |
Jun 06, 2019 | 422.67 | 448.86 | 419.84 | 444.15 | 116,755 | +20.54(+4.85%) |
Jun 05, 2019 | 418.14 | 433.78 | 415.69 | 423.61 | 102,544 | -0.19(-0.04%) |
Jun 04, 2019 | 443.02 | 456.58 | 421.91 | 423.80 | 169,945 | -38.06(-8.24%) |
Jun 03, 2019 | 472.04 | 473.17 | 445.47 | 461.86 | 159,005 | -18.65(-3.88%) |
May 31, 2019 | 472.41 | 481.09 | 459.98 | 480.51 | 148,102 | +26.00(+5.72%) |
May 30, 2019 | 442.26 | 463.18 | 436.23 | 454.51 | 103,929 | +8.10(+1.82%) |
May 29, 2019 | 446.41 | 458.85 | 436.23 | 446.41 | 179,559 | +11.87(+2.73%) |
May 28, 2019 | 416.82 | 435.86 | 410.04 | 434.54 | 124,030 | +12.06(+2.85%) |
May 24, 2019 | 430.77 | 433.41 | 414.75 | 422.48 | 149,137 | -16.58(-3.78%) |
May 23, 2019 | 440.94 | 456.21 | 435.67 | 439.06 | 152,609 | +12.25(+2.87%) |
May 22, 2019 | 424.36 | 439.62 | 415.50 | 426.81 | 160,036 | +10.18(+2.44%) |
May 21, 2019 | 450.93 | 453.38 | 415.88 | 416.63 | 213,642 | -43.91(-9.53%) |
May 20, 2019 | 444.15 | 461.29 | 442.45 | 460.54 | 194,790 | +27.89(+6.45%) |
May 17, 2019 | 429.45 | 437.55 | 412.32 | 432.65 | 172,885 | +15.26(+3.66%) |
May 16, 2019 | 426.06 | 428.13 | 397.41 | 417.39 | 172,979 | -17.34(-3.99%) |
May 15, 2019 | 458.28 | 461.11 | 432.09 | 434.73 | 146,738 | -9.42(-2.12%) |
May 14, 2019 | 459.22 | 470.15 | 432.84 | 444.15 | 223,788 | -26.57(-5.64%) |
May 13, 2019 | 444.71 | 473.17 | 438.12 | 470.72 | 270,237 | +53.89(+12.93%) |
May 10, 2019 | 419.65 | 442.45 | 411.55 | 416.82 | 229,885 | +5.46(+1.33%) |
May 09, 2019 | 422.10 | 440.94 | 399.86 | 411.36 | 181,648 | +1.88(+0.46%) |
May 08, 2019 | 411.92 | 425.49 | 393.08 | 409.47 | 179,461 | +3.20(+0.79%) |
May 07, 2019 | 377.25 | 414.94 | 370.47 | 406.27 | 236,527 | +38.63(+10.51%) |
May 06, 2019 | 417.39 | 417.58 | 366.13 | 367.64 | 194,112 | -19.41(-5.01%) |
May 03, 2019 | 408.72 | 414.75 | 385.17 | 387.05 | 181,859 | -24.12(-5.87%) |
May 02, 2019 | 429.45 | 439.09 | 409.48 | 411.17 | 214,688 | -16.02(-3.75%) |
May 01, 2019 | 401.18 | 428.13 | 400.99 | 427.19 | 175,557 | +23.56(+5.84%) |
Apr 30, 2019 | 387.43 | 417.39 | 381.58 | 403.63 | 216,673 | +19.60(+5.10%) |
Apr 29, 2019 | 375.74 | 387.07 | 371.41 | 384.04 | 87,713 | +7.35(+1.95%) |
Apr 26, 2019 | 391.38 | 398.55 | 375.56 | 376.69 | 166,713 | -13.00(-3.34%) |
Apr 25, 2019 | 401.18 | 410.61 | 386.67 | 389.69 | 179,348 | -5.47(-1.38%) |
Apr 24, 2019 | 378.95 | 402.31 | 377.44 | 395.15 | 151,288 | +14.13(+3.71%) |
Apr 23, 2019 | 414.75 | 419.46 | 374.24 | 381.02 | 256,160 | -36.37(-8.71%) |
Apr 22, 2019 | 420.97 | 429.63 | 404.39 | 417.39 | 238,436 | +1.70(+0.41%) |
Apr 18, 2019 | 410.61 | 447.54 | 400.26 | 415.69 | 463,899 | +2.26(+0.55%) |
Apr 17, 2019 | 356.52 | 420.21 | 356.52 | 413.43 | 490,207 | +51.82(+14.33%) |
Apr 16, 2019 | 350.87 | 366.13 | 349.17 | 361.61 | 213,779 | +1.13(+0.31%) |
Apr 15, 2019 | 348.61 | 372.35 | 344.27 | 360.48 | 244,805 | +10.36(+2.96%) |
Apr 12, 2019 | 329.76 | 355.39 | 327.50 | 350.12 | 255,252 | +10.36(+3.05%) |
Apr 11, 2019 | 317.14 | 341.64 | 316.57 | 339.75 | 320,901 | +20.73(+6.50%) |
Apr 10, 2019 | 329.20 | 330.90 | 318.08 | 319.02 | 175,750 | -15.45(-4.62%) |
Apr 09, 2019 | 322.04 | 336.36 | 317.14 | 334.48 | 213,666 | +17.15(+5.40%) |
Apr 08, 2019 | 313.94 | 326.56 | 312.05 | 317.33 | 226,785 | +6.59(+2.12%) |
Apr 05, 2019 | 326.37 | 327.50 | 309.41 | 310.73 | 355,285 | -20.16(-6.09%) |
Apr 04, 2019 | 323.36 | 340.69 | 321.10 | 330.90 | 274,003 | +8.10(+2.51%) |
Apr 03, 2019 | 326.37 | 333.35 | 320.34 | 322.79 | 275,337 | -10.93(-3.27%) |
Apr 02, 2019 | 346.16 | 348.42 | 330.52 | 333.72 | 242,251 | -14.70(-4.22%) |
Apr 01, 2019 | 338.06 | 351.06 | 333.16 | 348.42 | 190,391 | +1.88(+0.54%) |
Mar 29, 2019 | 358.03 | 361.42 | 344.09 | 346.54 | 307,916 | -20.92(-5.69%) |
Mar 28, 2019 | 378.57 | 383.66 | 366.32 | 367.45 | 215,534 | -14.89(-3.89%) |
Mar 27, 2019 | 359.35 | 393.08 | 358.03 | 382.34 | 414,008 | +23.93(+6.68%) |
Mar 26, 2019 | 368.77 | 372.54 | 357.84 | 358.41 | 303,786 | -22.61(-5.93%) |
Mar 25, 2019 | 384.04 | 401.56 | 374.05 | 381.02 | 359,901 | -1.70(-0.44%) |
Mar 22, 2019 | 344.46 | 382.90 | 342.01 | 382.72 | 538,725 | +45.23(+13.40%) |
Mar 21, 2019 | 368.39 | 368.96 | 336.36 | 337.49 | 300,008 | -19.03(-5.34%) |
Mar 20, 2019 | 348.04 | 366.89 | 342.39 | 356.52 | 401,628 | +9.99(+2.88%) |
Mar 19, 2019 | 339.00 | 350.87 | 338.43 | 346.54 | 232,758 | +3.51(+1.02%) |
Mar 18, 2019 | 343.96 | 351.66 | 327.62 | 343.02 | 266,273 | -2.63(-0.76%) |
Mar 15, 2019 | 348.66 | 350.84 | 341.71 | 345.65 | 178,329 | -9.02(-2.54%) |
Mar 14, 2019 | 341.71 | 356.55 | 337.20 | 354.67 | 275,958 | +12.96(+3.79%) |
Mar 13, 2019 | 358.24 | 362.37 | 341.52 | 341.71 | 279,638 | -20.29(-5.60%) |
Mar 12, 2019 | 373.27 | 375.71 | 352.60 | 362.00 | 226,749 | -11.65(-3.12%) |
Mar 11, 2019 | 403.51 | 411.03 | 372.89 | 373.64 | 204,984 | -36.82(-8.97%) |
Mar 08, 2019 | 429.81 | 430.56 | 403.89 | 410.46 | 244,827 | +1.13(+0.28%) |
Mar 07, 2019 | 409.52 | 428.31 | 395.62 | 409.34 | 366,147 | +0.38(+0.09%) |
Mar 06, 2019 | 365.38 | 410.09 | 365.19 | 408.96 | 557,125 | +44.71(+12.27%) |
Mar 05, 2019 | 358.24 | 367.07 | 343.02 | 364.25 | 367,278 | +7.70(+2.16%) |
Mar 04, 2019 | 333.82 | 375.33 | 333.07 | 356.55 | 392,425 | +10.52(+3.04%) |
Mar 01, 2019 | 368.19 | 375.52 | 346.03 | 346.03 | 358,292 | -34.56(-9.08%) |
Feb 28, 2019 | 367.26 | 387.55 | 364.81 | 380.59 | 202,768 | +14.28(+3.90%) |
Feb 27, 2019 | 388.86 | 388.86 | 362.56 | 366.32 | 239,414 | -19.35(-5.02%) |
Feb 26, 2019 | 385.10 | 389.42 | 374.39 | 385.67 | 187,579 | +9.58(+2.55%) |
Feb 25, 2019 | 394.12 | 394.31 | 373.27 | 376.08 | 249,762 | -57.67(-13.30%) |
Feb 22, 2019 | 454.23 | 462.69 | 431.69 | 433.76 | 137,728 | -27.43(-5.95%) |
Feb 21, 2019 | 446.53 | 469.26 | 443.15 | 461.18 | 137,774 | +18.41(+4.16%) |
Feb 20, 2019 | 435.45 | 462.12 | 426.99 | 442.77 | 120,624 | +6.57(+1.51%) |
Feb 19, 2019 | 425.12 | 437.70 | 412.34 | 436.20 | 136,799 | +13.53(+3.20%) |
Feb 15, 2019 | 446.15 | 450.48 | 422.67 | 422.67 | 168,550 | -28.37(-6.29%) |
Feb 14, 2019 | 462.87 | 466.82 | 447.10 | 451.04 | 141,384 | -6.01(-1.32%) |
Feb 13, 2019 | 451.04 | 457.99 | 442.77 | 457.05 | 126,026 | +0.56(+0.12%) |
Feb 12, 2019 | 467.95 | 470.95 | 454.80 | 456.49 | 147,450 | -23.29(-4.86%) |
Feb 11, 2019 | 480.72 | 494.43 | 475.46 | 479.78 | 130,991 | -6.76(-1.39%) |
Feb 08, 2019 | 510.59 | 511.90 | 483.16 | 486.54 | 193,069 | -12.59(-2.52%) |
Feb 07, 2019 | 471.52 | 508.71 | 464.38 | 499.13 | 270,895 | +37.76(+8.18%) |
Feb 06, 2019 | 464.94 | 483.54 | 452.92 | 461.37 | 159,098 | -7.89(-1.68%) |
Feb 05, 2019 | 459.31 | 477.71 | 438.64 | 469.26 | 201,081 | +9.96(+2.17%) |
Feb 04, 2019 | 467.19 | 477.71 | 459.31 | 459.31 | 98,350 | -7.51(-1.61%) |
Feb 01, 2019 | 473.77 | 485.98 | 461.18 | 466.82 | 144,569 | -6.20(-1.31%) |
Jan 31, 2019 | 502.51 | 503.64 | 470.39 | 473.02 | 180,202 | -22.92(-4.62%) |
Jan 30, 2019 | 529.94 | 547.41 | 495.37 | 495.94 | 146,629 | -44.52(-8.24%) |
Jan 29, 2019 | 533.88 | 555.67 | 533.88 | 540.46 | 117,264 | -1.32(-0.24%) |
Jan 28, 2019 | 519.42 | 545.15 | 518.86 | 541.77 | 168,859 | +42.08(+8.42%) |
Jan 25, 2019 | 524.12 | 540.65 | 498.57 | 499.69 | 175,784 | -36.63(-6.83%) |
Jan 24, 2019 | 552.11 | 559.81 | 535.01 | 536.33 | 130,918 | -15.22(-2.76%) |
Jan 23, 2019 | 519.42 | 574.46 | 512.47 | 551.54 | 230,834 | +19.73(+3.71%) |
Jan 22, 2019 | 498.75 | 540.08 | 496.50 | 531.82 | 243,928 | +45.27(+9.31%) |
Jan 18, 2019 | 492.37 | 518.29 | 486.17 | 486.54 | 165,233 | -15.22(-3.03%) |
Jan 17, 2019 | 522.24 | 525.43 | 489.93 | 501.76 | 168,218 | -12.96(-2.52%) |
Jan 16, 2019 | 503.26 | 517.16 | 475.27 | 514.72 | 189,732 | +5.07(+1.00%) |
Jan 15, 2019 | 542.71 | 548.54 | 508.15 | 509.65 | 187,804 | -39.45(-7.18%) |
Jan 14, 2019 | 530.88 | 551.17 | 521.67 | 549.10 | 178,768 | +33.81(+6.56%) |
Jan 11, 2019 | 519.04 | 529.19 | 507.96 | 515.29 | 178,057 | +2.82(+0.55%) |
Jan 10, 2019 | 556.05 | 572.96 | 509.65 | 512.47 | 351,702 | -26.68(-4.95%) |
Jan 09, 2019 | 538.39 | 549.29 | 523.18 | 539.14 | 210,729 | -6.57(-1.20%) |
Jan 08, 2019 | 545.15 | 594.75 | 535.57 | 545.72 | 272,123 | -19.73(-3.49%) |
Jan 07, 2019 | 650.54 | 650.54 | 558.12 | 565.44 | 234,311 | -124.17(-18.01%) |
Jan 04, 2019 | 784.48 | 789.74 | 683.04 | 689.62 | 171,893 | -133.38(-16.21%) |
Jan 03, 2019 | 767.58 | 827.31 | 749.73 | 822.99 | 103,990 | +51.66(+6.70%) |
Jan 02, 2019 | 846.47 | 859.44 | 770.21 | 771.33 | 90,861 | -32.31(-4.02%) |
Dec 31, 2018 | 845.16 | 851.73 | 799.89 | 803.64 | 87,908 | -65.00(-7.48%) |
Dec 28, 2018 | 885.36 | 914.29 | 811.53 | 868.64 | 101,211 | -24.05(-2.69%) |
Dec 27, 2018 | 915.61 | 989.81 | 872.21 | 892.69 | 94,310 | +25.57(+2.95%) |
Dec 26, 2018 | 1063 | 1079 | 859.44 | 867.11 | 143,565 | -241.90(-21.81%) |
Dec 24, 2018 | 1149 | 1165 | 1038 | 1109 | 74,727 | +6.36(+0.58%) |
Dec 21, 2018 | 954.29 | 1109 | 954.29 | 1103 | 108,739 | +129.65(+13.32%) |
Dec 20, 2018 | 898.17 | 1007 | 877.59 | 973.00 | 119,337 | +92.04(+10.45%) |
Dec 19, 2018 | 795.09 | 912.57 | 743.64 | 880.96 | 92,274 | +84.75(+10.64%) |
Dec 18, 2018 | 730.54 | 834.56 | 726.43 | 796.21 | 105,211 | +37.79(+4.98%) |
Dec 17, 2018 | 716.14 | 766.84 | 675.36 | 758.42 | 104,609 | +52.19(+7.39%) |
Dec 14, 2018 | 696.50 | 714.83 | 671.24 | 706.23 | 75,192 | +26.75(+3.94%) |
Dec 13, 2018 | 619.79 | 681.90 | 613.81 | 679.47 | 118,672 | +53.32(+8.51%) |
Dec 12, 2018 | 634.01 | 639.06 | 605.95 | 626.15 | 79,020 | -29.00(-4.43%) |
Dec 11, 2018 | 626.72 | 676.29 | 617.74 | 655.15 | 93,394 | +4.86(+0.75%) |
Dec 10, 2018 | 682.09 | 715.39 | 640.56 | 650.29 | 95,807 | -23.38(-3.47%) |
Dec 07, 2018 | 617.36 | 685.27 | 600.52 | 673.67 | 112,973 | +56.87(+9.22%) |
Dec 06, 2018 | 655.34 | 673.11 | 611.56 | 616.80 | 155,898 | -7.11(-1.14%) |
Dec 04, 2018 | 555.63 | 627.65 | 530.37 | 623.91 | 167,517 | +81.38(+15.00%) |