Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1042 | 1059 | 1020 | 1045 | 259,636 | +17.48(+1.70%) |
May 28, 2020 | 1004 | 1060 | 1004 | 1027 | 486,777 | -4.79(-0.46%) |
May 27, 2020 | 1037 | 1041 | 947.24 | 1032 | 587,293 | -25.09(-2.37%) |
May 26, 2020 | 1172 | 1172 | 1055 | 1057 | 360,348 | -130.61(-10.99%) |
May 25, 2020 | 1155 | 1206 | 1155 | 1188 | 120,284 | +33.66(+2.92%) |
May 22, 2020 | 1127 | 1158 | 1116 | 1154 | 172,134 | +36.10(+3.23%) |
May 21, 2020 | 1100 | 1128 | 1090 | 1118 | 288,258 | +41.22(+3.83%) |
May 20, 2020 | 1064 | 1081 | 1045 | 1077 | 219,518 | +27.67(+2.64%) |
May 19, 2020 | 1040 | 1061 | 991.50 | 1049 | 325,410 | -33.60(-3.10%) |
May 15, 2020 | 1083 | 1083 | 1083 | 0 | +23.43(+2.21%) | |
May 14, 2020 | 1059 | 1068 | 1038 | 1060 | 167,252 | -10.17(-0.95%) |
May 13, 2020 | 1050 | 1080 | 1012 | 1070 | 500,450 | +16.08(+1.53%) |
May 12, 2020 | 1079 | 1080 | 1042 | 1054 | 391,003 | +3.57(+0.34%) |
May 11, 2020 | 985.19 | 1054 | 984.67 | 1050 | 246,969 | +60.96(+6.16%) |
May 08, 2020 | 984.80 | 1005 | 980.75 | 989.06 | 195,441 | -27.25(-2.68%) |
May 07, 2020 | 1015 | 1034 | 1002 | 1016 | 265,390 | -18.11(-1.75%) |
May 06, 2020 | 941.00 | 1043 | 941.00 | 1034 | 351,397 | +67.17(+6.94%) |
May 05, 2020 | 940.00 | 988.15 | 930.00 | 967.25 | 380,862 | +38.29(+4.12%) |
May 04, 2020 | 876.47 | 928.96 | 870.87 | 928.96 | 283,631 | +65.82(+7.63%) |
May 01, 2020 | 862.04 | 879.10 | 840.01 | 863.14 | 163,071 | -19.64(-2.22%) |
Apr 30, 2020 | 867.35 | 897.00 | 867.35 | 882.78 | 285,130 | -5.64(-0.63%) |
Apr 29, 2020 | 886.54 | 898.67 | 867.00 | 888.42 | 128,643 | +1.99(+0.22%) |
Apr 28, 2020 | 886.26 | 894.21 | 853.75 | 886.43 | 293,836 | +2.60(+0.29%) |
Apr 27, 2020 | 934.91 | 934.91 | 875.58 | 883.83 | 231,622 | -24.78(-2.73%) |
Apr 24, 2020 | 875.20 | 918.53 | 854.14 | 908.61 | 331,314 | +37.29(+4.28%) |
Apr 23, 2020 | 893.89 | 900.00 | 859.00 | 871.32 | 339,520 | -16.65(-1.88%) |
Apr 22, 2020 | 874.00 | 900.00 | 852.98 | 887.97 | 413,716 | +56.94(+6.85%) |
Apr 21, 2020 | 917.81 | 945.36 | 791.00 | 831.03 | 573,361 | -56.53(-6.37%) |
Apr 20, 2020 | 824.80 | 905.00 | 823.00 | 887.56 | 499,076 | +56.04(+6.74%) |
Apr 17, 2020 | 760.34 | 831.52 | 758.00 | 831.52 | 504,791 | +90.10(+12.15%) |
Apr 16, 2020 | 713.99 | 748.84 | 709.30 | 741.42 | 316,642 | +40.92(+5.84%) |
Apr 15, 2020 | 676.57 | 705.00 | 672.18 | 700.50 | 271,466 | +10.17(+1.47%) |
Apr 14, 2020 | 651.79 | 697.26 | 642.08 | 690.33 | 345,581 | +69.82(+11.25%) |
Apr 13, 2020 | 587.89 | 629.00 | 585.00 | 620.51 | 209,632 | +35.79(+6.12%) |
Apr 09, 2020 | 584.72 | 584.72 | 584.72 | 0 | +2.76(+0.47%) | |
Apr 08, 2020 | 536.99 | 585.50 | 535.73 | 581.96 | 290,831 | +51.53(+9.71%) |
Apr 07, 2020 | 573.80 | 573.80 | 524.00 | 530.43 | 280,080 | -23.51(-4.24%) |
Apr 06, 2020 | 538.00 | 554.99 | 522.01 | 553.94 | 232,963 | +49.42(+9.80%) |
Apr 03, 2020 | 500.20 | 512.01 | 487.10 | 504.52 | 202,371 | +11.29(+2.29%) |
Apr 02, 2020 | 497.26 | 520.36 | 476.38 | 493.23 | 468,171 | -52.98(-9.70%) |
Apr 01, 2020 | 572.93 | 575.00 | 543.23 | 546.21 | 312,217 | -43.41(-7.36%) |
Mar 31, 2020 | 610.50 | 623.75 | 585.46 | 589.62 | 426,982 | -21.90(-3.58%) |
Mar 30, 2020 | 600.32 | 614.50 | 585.00 | 611.52 | 192,711 | +21.52(+3.65%) |
Mar 27, 2020 | 600.89 | 611.00 | 580.66 | 590.00 | 408,712 | -41.97(-6.64%) |
Mar 26, 2020 | 635.37 | 663.50 | 613.48 | 631.97 | 391,334 | -2.51(-0.40%) |
Mar 25, 2020 | 628.99 | 668.00 | 620.96 | 634.48 | 371,216 | +6.08(+0.97%) |
Mar 24, 2020 | 594.03 | 628.40 | 588.76 | 628.40 | 395,828 | +86.08(+15.87%) |
Mar 23, 2020 | 502.80 | 557.00 | 488.88 | 542.32 | 355,672 | +46.87(+9.46%) |
Mar 20, 2020 | 491.68 | 530.99 | 491.68 | 495.45 | 779,880 | +13.35(+2.77%) |
Mar 19, 2020 | 482.97 | 499.99 | 457.08 | 482.10 | 400,315 | -16.46(-3.30%) |
Mar 18, 2020 | 474.04 | 515.00 | 445.13 | 498.56 | 486,155 | -1.89(-0.38%) |
Mar 17, 2020 | 464.07 | 509.25 | 435.03 | 500.45 | 486,450 | +41.93(+9.14%) |
Mar 16, 2020 | 474.05 | 504.27 | 449.90 | 458.52 | 452,494 | -87.95(-16.09%) |
Mar 13, 2020 | 557.73 | 562.57 | 505.69 | 546.47 | 662,350 | +18.76(+3.55%) |
Mar 12, 2020 | 510.05 | 553.99 | 465.04 | 527.71 | 658,714 | -53.12(-9.15%) |
Mar 11, 2020 | 598.37 | 605.01 | 559.56 | 580.83 | 623,434 | -37.96(-6.13%) |
Mar 10, 2020 | 603.89 | 619.00 | 579.45 | 618.79 | 639,460 | +47.58(+8.33%) |
Mar 09, 2020 | 583.69 | 606.43 | 568.18 | 571.21 | 703,783 | -62.08(-9.80%) |
Mar 06, 2020 | 642.27 | 660.00 | 616.54 | 633.29 | 463,147 | -35.72(-5.34%) |
Mar 05, 2020 | 661.86 | 686.99 | 659.88 | 669.01 | 380,051 | -17.76(-2.59%) |
Mar 04, 2020 | 653.30 | 688.35 | 648.55 | 686.77 | 389,767 | +49.12(+7.70%) |
Mar 03, 2020 | 673.82 | 673.82 | 626.02 | 637.65 | 648,391 | -14.10(-2.16%) |
Mar 02, 2020 | 647.34 | 651.75 | 617.50 | 651.75 | 593,273 | +28.53(+4.58%) |
Feb 28, 2020 | 570.45 | 623.22 | 567.42 | 623.22 | 999,279 | +5.58(+0.90%) |
Feb 27, 2020 | 604.76 | 625.13 | 571.69 | 617.64 | 341,696 | -9.54(-1.52%) |
Feb 26, 2020 | 609.60 | 642.68 | 609.60 | 627.18 | 305,452 | +6.81(+1.10%) |
Feb 25, 2020 | 660.40 | 667.00 | 605.99 | 620.37 | 404,284 | -32.62(-5.00%) |
Feb 24, 2020 | 629.11 | 668.00 | 629.11 | 652.99 | 392,870 | -33.58(-4.89%) |
Feb 21, 2020 | 705.75 | 708.83 | 675.75 | 686.57 | 289,845 | -24.47(-3.44%) |
Feb 20, 2020 | 716.99 | 724.00 | 676.22 | 711.04 | 435,506 | -7.62(-1.06%) |
Feb 19, 2020 | 719.74 | 728.13 | 712.90 | 718.66 | 285,687 | +8.82(+1.24%) |
Feb 18, 2020 | 707.90 | 727.38 | 707.80 | 709.84 | 569,090 | +5.66(+0.80%) |
Feb 14, 2020 | 704.18 | 704.18 | 704.18 | 0 | -2.20(-0.31%) | |
Feb 13, 2020 | 705.39 | 734.26 | 703.62 | 706.38 | 292,839 | +0.48(+0.07%) |
Feb 12, 2020 | 752.25 | 786.07 | 702.21 | 705.90 | 418,530 | +50.44(+7.70%) |
Feb 11, 2020 | 657.40 | 664.00 | 651.00 | 655.46 | 390,656 | +0.93(+0.14%) |
Feb 10, 2020 | 636.19 | 654.79 | 636.19 | 654.53 | 208,555 | +17.64(+2.77%) |
Feb 07, 2020 | 626.40 | 641.00 | 622.00 | 636.89 | 275,158 | +7.92(+1.26%) |
Feb 06, 2020 | 630.00 | 632.60 | 615.10 | 628.97 | 352,587 | -3.25(-0.51%) |
Feb 05, 2020 | 657.62 | 657.64 | 622.22 | 632.22 | 307,737 | -12.51(-1.94%) |
Feb 04, 2020 | 633.10 | 647.00 | 627.00 | 644.73 | 333,782 | +20.96(+3.36%) |
Feb 03, 2020 | 620.41 | 629.01 | 608.14 | 623.77 | 304,740 | +7.44(+1.21%) |
Jan 31, 2020 | 635.20 | 639.09 | 613.08 | 616.33 | 286,483 | -12.56(-2.00%) |
Jan 30, 2020 | 622.28 | 631.64 | 615.00 | 628.89 | 234,614 | +6.07(+0.97%) |
Jan 29, 2020 | 624.30 | 633.35 | 620.86 | 622.82 | 247,482 | +7.40(+1.20%) |
Jan 28, 2020 | 599.65 | 616.99 | 595.85 | 615.42 | 231,843 | +20.55(+3.45%) |
Jan 27, 2020 | 591.14 | 605.60 | 575.15 | 594.87 | 266,039 | -16.97(-2.77%) |
Jan 24, 2020 | 620.38 | 625.50 | 602.11 | 611.84 | 242,380 | -4.04(-0.66%) |
Jan 23, 2020 | 610.01 | 622.21 | 605.42 | 615.88 | 340,573 | +5.57(+0.91%) |
Jan 22, 2020 | 616.00 | 626.20 | 608.70 | 610.31 | 309,536 | +1.55(+0.25%) |
Jan 21, 2020 | 595.39 | 617.85 | 593.01 | 608.76 | 270,384 | +11.79(+1.97%) |
Jan 20, 2020 | 592.00 | 598.00 | 591.02 | 596.97 | 56,473 | +2.40(+0.40%) |
Jan 17, 2020 | 590.77 | 599.52 | 589.74 | 594.57 | 219,190 | +6.27(+1.07%) |
Jan 16, 2020 | 592.53 | 592.53 | 583.00 | 588.30 | 306,937 | +2.66(+0.45%) |
Jan 15, 2020 | 577.91 | 590.83 | 577.82 | 585.64 | 353,888 | +9.33(+1.62%) |
Jan 14, 2020 | 576.73 | 582.00 | 563.11 | 576.31 | 325,823 | +1.17(+0.20%) |
Jan 13, 2020 | 566.22 | 582.75 | 566.01 | 575.14 | 274,775 | +14.24(+2.54%) |
Jan 10, 2020 | 565.00 | 572.00 | 558.26 | 560.90 | 225,062 | -0.67(-0.12%) |
Jan 09, 2020 | 552.11 | 564.59 | 552.11 | 561.57 | 344,438 | +16.55(+3.04%) |
Jan 08, 2020 | 540.19 | 550.65 | 536.28 | 545.02 | 656,767 | +5.99(+1.11%) |
Jan 07, 2020 | 537.42 | 549.85 | 533.51 | 539.03 | 296,463 | +3.99(+0.75%) |
Jan 06, 2020 | 517.61 | 536.22 | 514.74 | 535.04 | 347,279 | +9.97(+1.90%) |
Jan 03, 2020 | 521.06 | 530.10 | 516.01 | 525.07 | 205,715 | -5.00(-0.94%) |
Jan 02, 2020 | 524.82 | 530.33 | 517.98 | 530.07 | 196,566 | +13.77(+2.67%) |
Dec 31, 2019 | 516.30 | 516.30 | 516.30 | 0 | -1.49(-0.29%) | |
Dec 30, 2019 | 535.36 | 535.36 | 512.57 | 517.79 | 162,031 | -16.97(-3.17%) |
Dec 27, 2019 | 539.97 | 544.00 | 528.00 | 534.76 | 156,355 | +9.37(+1.78%) |
Dec 24, 2019 | 525.39 | 525.39 | 525.39 | 0 | +13.77(+2.69%) | |
Dec 23, 2019 | 516.83 | 524.99 | 510.37 | 511.62 | 243,940 | -1.60(-0.31%) |
Dec 20, 2019 | 516.20 | 524.99 | 510.29 | 513.22 | 715,483 | -2.84(-0.55%) |
Dec 19, 2019 | 520.99 | 526.66 | 513.85 | 516.06 | 178,895 | -4.50(-0.86%) |
Dec 18, 2019 | 513.00 | 530.17 | 512.97 | 520.56 | 391,152 | +9.71(+1.90%) |
Dec 17, 2019 | 517.20 | 521.97 | 500.77 | 510.85 | 252,381 | -6.57(-1.27%) |
Dec 16, 2019 | 513.98 | 521.26 | 502.85 | 517.42 | 221,975 | +8.99(+1.77%) |
Dec 13, 2019 | 488.94 | 516.60 | 488.90 | 508.43 | 312,816 | +18.82(+3.84%) |
Dec 12, 2019 | 491.65 | 495.02 | 481.22 | 489.61 | 227,538 | -2.10(-0.43%) |
Dec 11, 2019 | 487.50 | 493.50 | 483.97 | 491.71 | 167,750 | +4.67(+0.96%) |
Dec 10, 2019 | 494.00 | 494.00 | 482.65 | 487.04 | 184,994 | -2.90(-0.59%) |
Dec 09, 2019 | 484.20 | 503.85 | 483.00 | 489.94 | 259,911 | +6.59(+1.36%) |
Dec 06, 2019 | 487.00 | 493.68 | 478.35 | 483.35 | 169,509 | +4.10(+0.86%) |
Dec 05, 2019 | 490.51 | 496.11 | 475.00 | 479.25 | 212,109 | -11.52(-2.35%) |
Dec 04, 2019 | 464.39 | 497.27 | 463.65 | 490.77 | 329,991 | +24.35(+5.22%) |
Dec 03, 2019 | 427.27 | 467.00 | 427.23 | 466.42 | 248,558 | +26.21(+5.95%) |
Dec 02, 2019 | 447.18 | 447.39 | 414.38 | 440.21 | 265,800 | -5.24(-1.18%) |
Nov 29, 2019 | 452.88 | 457.50 | 445.45 | 445.45 | 128,216 | -8.55(-1.88%) |
Nov 28, 2019 | 453.21 | 455.49 | 452.17 | 454.00 | 39,233 | +0.81(+0.18%) |
Nov 27, 2019 | 449.70 | 455.13 | 438.00 | 453.19 | 224,365 | +9.62(+2.17%) |
Nov 26, 2019 | 422.67 | 447.42 | 422.22 | 443.57 | 364,734 | +21.72(+5.15%) |
Nov 25, 2019 | 419.31 | 424.20 | 415.77 | 421.85 | 131,691 | +3.59(+0.86%) |
Nov 22, 2019 | 421.14 | 424.45 | 411.50 | 418.26 | 130,635 | -1.60(-0.38%) |
Nov 21, 2019 | 424.06 | 427.10 | 417.99 | 419.86 | 131,694 | -1.90(-0.45%) |
Nov 20, 2019 | 417.56 | 431.71 | 415.08 | 421.76 | 167,186 | +2.11(+0.50%) |
Nov 19, 2019 | 430.50 | 430.52 | 417.00 | 419.65 | 160,297 | -7.01(-1.64%) |
Nov 18, 2019 | 413.18 | 430.37 | 410.50 | 426.66 | 234,582 | +13.47(+3.26%) |
Nov 15, 2019 | 417.00 | 418.10 | 410.00 | 413.19 | 107,229 | -0.62(-0.15%) |
Nov 14, 2019 | 416.52 | 424.00 | 410.48 | 413.81 | 132,845 | -2.47(-0.59%) |
Nov 13, 2019 | 402.77 | 417.25 | 401.57 | 416.28 | 254,639 | +11.38(+2.81%) |
Nov 12, 2019 | 402.62 | 410.70 | 401.00 | 404.90 | 144,043 | +3.49(+0.87%) |
Nov 11, 2019 | 393.69 | 403.36 | 388.59 | 401.41 | 160,237 | +7.66(+1.95%) |
Nov 08, 2019 | 372.01 | 395.10 | 372.01 | 393.75 | 194,491 | +17.21(+4.57%) |
Nov 07, 2019 | 389.99 | 392.00 | 372.57 | 376.54 | 210,325 | -12.45(-3.20%) |
Nov 06, 2019 | 389.19 | 396.20 | 384.93 | 388.99 | 196,941 | -0.16(-0.04%) |
Nov 05, 2019 | 405.91 | 405.91 | 387.65 | 389.15 | 234,879 | -16.08(-3.97%) |
Nov 04, 2019 | 421.03 | 422.36 | 399.75 | 405.23 | 238,245 | -10.96(-2.63%) |
Nov 01, 2019 | 417.00 | 424.25 | 411.64 | 416.19 | 114,188 | +3.19(+0.77%) |
Oct 31, 2019 | 417.97 | 420.50 | 406.89 | 413.00 | 151,472 | -6.91(-1.65%) |
Oct 30, 2019 | 409.38 | 421.02 | 405.00 | 419.91 | 135,957 | +10.55(+2.58%) |
Oct 29, 2019 | 400.00 | 420.45 | 390.10 | 409.36 | 233,840 | -13.39(-3.17%) |
Oct 28, 2019 | 423.80 | 429.55 | 409.00 | 422.75 | 157,946 | +8.17(+1.97%) |
Oct 25, 2019 | 415.50 | 419.32 | 405.00 | 414.58 | 141,356 | -7.76(-1.84%) |
Oct 24, 2019 | 394.21 | 423.94 | 392.91 | 422.34 | 293,908 | +34.13(+8.79%) |
Oct 23, 2019 | 391.80 | 405.00 | 380.80 | 388.21 | 160,209 | -3.81(-0.97%) |
Oct 22, 2019 | 422.11 | 427.44 | 386.77 | 392.02 | 249,465 | -26.02(-6.22%) |
Oct 21, 2019 | 415.05 | 427.50 | 409.00 | 418.04 | 229,619 | +5.88(+1.43%) |
Oct 18, 2019 | 438.50 | 440.00 | 410.26 | 412.16 | 229,139 | -23.44(-5.38%) |
Oct 17, 2019 | 429.72 | 438.70 | 426.94 | 435.60 | 142,439 | +8.66(+2.03%) |
Oct 16, 2019 | 453.60 | 453.61 | 425.28 | 426.94 | 170,732 | -29.97(-6.56%) |
Oct 15, 2019 | 459.00 | 462.97 | 454.10 | 456.91 | 278,947 | +21.93(+5.04%) |
Oct 11, 2019 | 434.98 | 434.98 | 434.98 | 0 | +3.74(+0.87%) | |
Oct 10, 2019 | 417.01 | 437.12 | 415.00 | 431.24 | 180,970 | +12.59(+3.01%) |
Oct 09, 2019 | 417.30 | 421.55 | 415.25 | 418.65 | 137,760 | +4.26(+1.03%) |
Oct 08, 2019 | 430.00 | 433.15 | 414.03 | 414.39 | 190,000 | -19.60(-4.52%) |
Oct 07, 2019 | 434.08 | 441.00 | 428.97 | 433.99 | 137,553 | -1.54(-0.35%) |
Oct 04, 2019 | 435.39 | 439.10 | 426.35 | 435.53 | 185,498 | +1.37(+0.32%) |
Oct 03, 2019 | 413.21 | 435.34 | 406.42 | 434.16 | 227,198 | +21.29(+5.16%) |
Oct 02, 2019 | 411.00 | 414.07 | 399.97 | 412.87 | 154,635 | -1.29(-0.31%) |
Oct 01, 2019 | 414.27 | 422.67 | 410.00 | 414.16 | 234,582 | +1.86(+0.45%) |
Sep 30, 2019 | 404.87 | 418.90 | 400.75 | 412.30 | 255,680 | +7.40(+1.83%) |
Sep 27, 2019 | 415.75 | 419.88 | 400.01 | 404.90 | 187,898 | -10.82(-2.60%) |
Sep 26, 2019 | 418.36 | 418.54 | 401.33 | 415.72 | 212,803 | -1.82(-0.44%) |
Sep 25, 2019 | 385.20 | 418.83 | 380.21 | 417.54 | 352,529 | +26.82(+6.86%) |
Sep 24, 2019 | 414.76 | 418.65 | 381.76 | 390.72 | 459,238 | -24.78(-5.96%) |
Sep 23, 2019 | 420.24 | 431.59 | 412.38 | 415.50 | 195,883 | -7.63(-1.80%) |
Sep 20, 2019 | 431.52 | 439.51 | 413.87 | 423.13 | 483,752 | -7.52(-1.75%) |
Sep 19, 2019 | 435.00 | 440.19 | 426.80 | 430.65 | 151,802 | -2.15(-0.50%) |
Sep 18, 2019 | 439.00 | 439.00 | 423.10 | 432.80 | 238,281 | -2.87(-0.66%) |
Sep 17, 2019 | 432.97 | 444.52 | 428.19 | 435.67 | 294,791 | -11.81(-2.64%) |
Sep 16, 2019 | 435.00 | 455.00 | 433.87 | 447.48 | 234,740 | -1.75(-0.39%) |
Sep 13, 2019 | 474.80 | 474.80 | 448.42 | 449.23 | 316,760 | -21.87(-4.64%) |
Sep 12, 2019 | 467.06 | 475.20 | 463.50 | 471.10 | 301,453 | +12.82(+2.80%) |
Sep 11, 2019 | 444.72 | 462.48 | 442.01 | 458.28 | 374,101 | +15.30(+3.45%) |
Sep 10, 2019 | 464.99 | 467.71 | 440.41 | 442.98 | 315,009 | -29.07(-6.16%) |
Sep 09, 2019 | 504.79 | 505.00 | 461.50 | 472.05 | 453,087 | -29.65(-5.91%) |
Sep 06, 2019 | 517.35 | 521.75 | 501.25 | 501.70 | 240,741 | -17.81(-3.43%) |
Sep 05, 2019 | 515.59 | 519.68 | 502.70 | 519.51 | 299,175 | +8.18(+1.60%) |
Sep 04, 2019 | 519.80 | 521.81 | 506.30 | 511.33 | 275,828 | -1.25(-0.24%) |
Sep 03, 2019 | 511.11 | 524.64 | 507.68 | 512.58 | 305,400 | -0.24(-0.05%) |
Aug 30, 2019 | 512.82 | 512.82 | 512.82 | 0 | -9.24(-1.77%) | |
Aug 29, 2019 | 533.37 | 536.74 | 521.28 | 522.06 | 309,380 | -3.57(-0.68%) |
Aug 28, 2019 | 540.62 | 542.75 | 519.86 | 525.63 | 365,745 | -15.86(-2.93%) |
Aug 27, 2019 | 533.57 | 543.76 | 529.50 | 541.49 | 486,875 | +17.15(+3.27%) |
Aug 26, 2019 | 515.74 | 528.15 | 511.25 | 524.34 | 296,581 | +15.93(+3.13%) |
Aug 23, 2019 | 518.76 | 533.00 | 506.94 | 508.41 | 450,843 | -8.64(-1.67%) |
Aug 22, 2019 | 520.00 | 522.00 | 505.96 | 517.05 | 308,064 | -2.02(-0.39%) |
Aug 21, 2019 | 506.80 | 519.69 | 501.00 | 519.07 | 305,620 | +19.92(+3.99%) |
Aug 20, 2019 | 481.00 | 501.50 | 479.77 | 499.15 | 290,376 | +17.53(+3.64%) |
Aug 19, 2019 | 482.80 | 486.09 | 477.00 | 481.62 | 186,730 | +5.08(+1.07%) |
Aug 16, 2019 | 475.69 | 479.45 | 467.51 | 476.54 | 246,678 | +9.02(+1.93%) |
Aug 15, 2019 | 473.16 | 479.10 | 463.86 | 467.52 | 311,723 | -2.55(-0.54%) |
Aug 14, 2019 | 476.93 | 488.16 | 463.00 | 470.07 | 405,289 | -18.42(-3.77%) |
Aug 13, 2019 | 483.98 | 491.88 | 469.59 | 488.49 | 328,455 | +2.81(+0.58%) |
Aug 12, 2019 | 483.54 | 492.50 | 477.90 | 485.68 | 323,046 | -2.68(-0.55%) |
Aug 09, 2019 | 468.65 | 490.95 | 468.51 | 488.36 | 444,014 | +15.26(+3.23%) |
Aug 08, 2019 | 456.29 | 474.25 | 455.30 | 473.10 | 337,202 | +19.45(+4.29%) |
Aug 07, 2019 | 436.46 | 456.16 | 436.46 | 453.65 | 348,087 | +11.77(+2.66%) |
Aug 06, 2019 | 435.00 | 442.61 | 430.00 | 441.88 | 367,929 | +2.93(+0.67%) |
Aug 02, 2019 | 438.95 | 438.95 | 438.95 | 0 | -12.63(-2.80%) | |
Aug 01, 2019 | 441.80 | 463.00 | 435.00 | 451.58 | 613,047 | +32.17(+7.67%) |
Jul 31, 2019 | 415.86 | 421.64 | 410.11 | 419.41 | 303,833 | +5.58(+1.35%) |
Jul 30, 2019 | 414.80 | 424.62 | 409.41 | 413.83 | 223,707 | -6.64(-1.58%) |
Jul 29, 2019 | 445.15 | 445.15 | 413.00 | 420.47 | 427,466 | -22.52(-5.08%) |
Jul 26, 2019 | 441.39 | 446.77 | 438.60 | 442.99 | 195,930 | +4.20(+0.96%) |
Jul 25, 2019 | 434.50 | 445.48 | 430.69 | 438.79 | 234,332 | +5.45(+1.26%) |
Jul 24, 2019 | 433.76 | 435.90 | 425.56 | 433.34 | 194,845 | -0.66(-0.15%) |
Jul 23, 2019 | 443.87 | 446.00 | 432.00 | 434.00 | 231,926 | -5.46(-1.24%) |
Jul 22, 2019 | 434.18 | 446.50 | 433.97 | 439.46 | 185,842 | +8.41(+1.95%) |
Jul 19, 2019 | 435.15 | 442.99 | 430.61 | 431.05 | 212,085 | -0.38(-0.09%) |
Jul 18, 2019 | 424.38 | 434.50 | 422.48 | 431.43 | 244,005 | +6.78(+1.60%) |
Jul 17, 2019 | 417.94 | 439.63 | 416.58 | 424.65 | 324,576 | +9.05(+2.18%) |
Jul 16, 2019 | 422.60 | 423.33 | 411.72 | 415.60 | 193,649 | -7.20(-1.70%) |
Jul 15, 2019 | 403.74 | 423.10 | 399.00 | 422.80 | 219,197 | +18.74(+4.64%) |
Jul 12, 2019 | 410.96 | 411.77 | 395.10 | 404.06 | 236,825 | -7.15(-1.74%) |
Jul 11, 2019 | 416.86 | 417.92 | 411.19 | 411.21 | 171,238 | -6.03(-1.45%) |
Jul 10, 2019 | 425.05 | 427.10 | 416.59 | 417.24 | 220,803 | -5.50(-1.30%) |
Jul 09, 2019 | 423.21 | 426.00 | 419.36 | 422.74 | 291,737 | +1.27(+0.30%) |
Jul 08, 2019 | 409.80 | 431.49 | 408.80 | 421.47 | 324,697 | +10.88(+2.65%) |
Jul 05, 2019 | 408.33 | 410.59 | 398.40 | 410.59 | 274,109 | -3.45(-0.83%) |
Jul 04, 2019 | 411.01 | 414.99 | 409.33 | 414.04 | 52,540 | +3.69(+0.90%) |
Jul 03, 2019 | 408.63 | 416.19 | 405.70 | 410.35 | 190,966 | +1.15(+0.28%) |
Jul 02, 2019 | 399.21 | 412.18 | 399.21 | 409.20 | 222,505 | +15.62(+3.97%) |
Jun 28, 2019 | 393.58 | 393.58 | 393.58 | 0 | -1.08(-0.27%) | |
Jun 27, 2019 | 379.46 | 396.26 | 379.45 | 394.66 | 282,707 | +15.21(+4.01%) |
Jun 26, 2019 | 380.00 | 388.47 | 370.45 | 379.45 | 322,234 | +5.66(+1.51%) |
Jun 25, 2019 | 402.90 | 407.31 | 371.40 | 373.79 | 456,362 | -36.91(-8.99%) |
Jun 24, 2019 | 427.81 | 428.31 | 410.30 | 410.70 | 319,409 | -20.80(-4.82%) |
Jun 21, 2019 | 432.80 | 437.57 | 428.50 | 431.50 | 719,366 | -1.52(-0.35%) |
Jun 20, 2019 | 438.13 | 446.40 | 430.06 | 433.02 | 401,821 | -1.93(-0.44%) |
Jun 19, 2019 | 409.24 | 435.37 | 403.98 | 434.95 | 455,952 | +27.76(+6.82%) |
Jun 18, 2019 | 415.75 | 417.60 | 406.81 | 407.19 | 220,148 | -3.34(-0.81%) |
Jun 17, 2019 | 408.94 | 412.33 | 406.10 | 410.53 | 205,952 | +1.38(+0.34%) |
Jun 14, 2019 | 408.39 | 410.23 | 404.00 | 409.15 | 228,936 | -0.54(-0.13%) |
Jun 13, 2019 | 417.23 | 418.04 | 407.50 | 409.69 | 249,838 | -4.21(-1.02%) |
Jun 12, 2019 | 405.20 | 417.00 | 402.05 | 413.90 | 250,739 | +6.41(+1.57%) |
Jun 11, 2019 | 411.92 | 413.11 | 397.09 | 407.49 | 295,044 | +0.14(+0.03%) |
Jun 10, 2019 | 408.70 | 418.15 | 404.11 | 407.35 | 322,997 | +1.66(+0.41%) |
Jun 07, 2019 | 398.04 | 410.55 | 397.21 | 405.69 | 386,240 | +8.23(+2.07%) |
Jun 06, 2019 | 392.15 | 399.50 | 387.08 | 397.46 | 335,299 | +5.22(+1.33%) |
Jun 05, 2019 | 372.83 | 393.00 | 371.26 | 392.24 | 465,187 | +24.29(+6.60%) |
Jun 04, 2019 | 361.64 | 367.95 | 354.73 | 367.95 | 453,762 | +12.11(+3.40%) |