Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 875.30 | 878.00 | 874.50 | 876.00 | 0 | +2.90(+0.33%) |
May 30, 2020 | 863.80 | 885.40 | 847.20 | 873.10 | 0 | +0.00(+0.00%) |
May 29, 2020 | 863.80 | 885.40 | 847.20 | 873.10 | 0 | +5.60(+0.65%) |
May 28, 2020 | 863.80 | 868.00 | 863.30 | 867.50 | 0 | -11.80(-1.34%) |
May 27, 2020 | 881.40 | 881.70 | 877.40 | 879.30 | 0 | +14.70(+1.70%) |
May 26, 2020 | 871.70 | 871.70 | 864.60 | 864.60 | 0 | -29.60(-3.31%) |
May 25, 2020 | 886.00 | 897.00 | 872.00 | 894.20 | 0 | +9.50(+1.07%) |
May 24, 2020 | 886.00 | 886.30 | 881.90 | 884.70 | 0 | -1.90(-0.21%) |
May 23, 2020 | 864.90 | 900.60 | 846.90 | 886.60 | 0 | +0.00(+0.00%) |
May 22, 2020 | 864.90 | 900.60 | 846.90 | 886.60 | 0 | +17.40(+2.00%) |
May 21, 2020 | 864.90 | 872.50 | 861.00 | 869.20 | 0 | -63.30(-6.79%) |
May 20, 2020 | 935.50 | 937.10 | 928.10 | 932.50 | 0 | +40.20(+4.51%) |
May 19, 2020 | 891.10 | 893.60 | 889.00 | 892.30 | 0 | +30.80(+3.58%) |
May 18, 2020 | 861.00 | 870.50 | 860.10 | 861.50 | 0 | +27.60(+3.31%) |
May 17, 2020 | 823.10 | 839.00 | 822.70 | 833.90 | 0 | +11.80(+1.44%) |
May 16, 2020 | 782.80 | 822.40 | 780.60 | 822.10 | 0 | +0.00(+0.00%) |
May 15, 2020 | 782.80 | 822.40 | 780.60 | 822.10 | 0 | +34.00(+4.31%) |
May 14, 2020 | 782.80 | 788.10 | 781.60 | 788.10 | 0 | +13.90(+1.80%) |
May 13, 2020 | 775.30 | 776.20 | 773.70 | 774.20 | 0 | +0.40(+0.05%) |
May 12, 2020 | 771.90 | 775.40 | 771.90 | 773.80 | 0 | -7.30(-0.93%) |
May 11, 2020 | 780.20 | 782.70 | 780.20 | 781.10 | 0 | -11.70(-1.48%) |
May 10, 2020 | 789.00 | 794.70 | 789.00 | 792.80 | 0 | +1.90(+0.24%) |
May 09, 2020 | 781.90 | 801.00 | 778.70 | 790.90 | 0 | +0.00(+0.00%) |
May 08, 2020 | 781.90 | 801.00 | 778.70 | 790.90 | 0 | +11.30(+1.45%) |
May 07, 2020 | 781.90 | 781.90 | 779.00 | 779.60 | 0 | +14.90(+1.95%) |
May 06, 2020 | 762.70 | 765.20 | 762.40 | 764.70 | 0 | -17.20(-2.20%) |
May 05, 2020 | 782.50 | 783.30 | 781.20 | 781.90 | 0 | -0.20(-0.03%) |
May 04, 2020 | 782.20 | 782.20 | 779.20 | 782.10 | 0 | +14.10(+1.84%) |
May 03, 2020 | 772.80 | 779.60 | 762.20 | 768.00 | 0 | -10.60(-1.36%) |
May 02, 2020 | 806.50 | 814.20 | 770.00 | 778.60 | 0 | +0.00(+0.00%) |
May 01, 2020 | 806.50 | 814.20 | 770.00 | 778.60 | 0 | -26.90(-3.34%) |
Apr 30, 2020 | 806.50 | 806.50 | 797.00 | 805.50 | 0 | -3.40(-0.42%) |
Apr 29, 2020 | 807.70 | 810.60 | 807.40 | 808.90 | 0 | +15.30(+1.93%) |
Apr 28, 2020 | 794.80 | 796.00 | 792.20 | 793.60 | 0 | +16.50(+2.12%) |
Apr 27, 2020 | 781.20 | 781.40 | 775.00 | 777.10 | 0 | -1.00(-0.13%) |
Apr 26, 2020 | 780.80 | 782.20 | 776.30 | 778.10 | 0 | -3.60(-0.46%) |
Apr 25, 2020 | 790.40 | 794.80 | 764.60 | 781.70 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 790.40 | 794.80 | 764.60 | 781.70 | 0 | -8.70(-1.10%) |
Apr 23, 2020 | 790.40 | 792.00 | 788.80 | 790.40 | 0 | +20.30(+2.64%) |
Apr 22, 2020 | 773.70 | 774.50 | 768.90 | 770.10 | 0 | +17.30(+2.30%) |
Apr 21, 2020 | 756.80 | 759.50 | 752.00 | 752.80 | 0 | -35.70(-4.53%) |
Apr 20, 2020 | 787.50 | 790.40 | 787.50 | 788.50 | 0 | +1.40(+0.18%) |
Apr 19, 2020 | 789.10 | 792.20 | 787.10 | 787.10 | 0 | -4.40(-0.56%) |
Apr 18, 2020 | 809.70 | 813.20 | 784.50 | 791.50 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 809.70 | 813.20 | 784.50 | 791.50 | 0 | -15.60(-1.93%) |
Apr 16, 2020 | 809.70 | 813.20 | 798.90 | 807.10 | 0 | +7.30(+0.91%) |
Apr 15, 2020 | 804.50 | 804.60 | 799.00 | 799.80 | 0 | -17.20(-2.11%) |
Apr 14, 2020 | 819.70 | 820.90 | 816.00 | 817.00 | 0 | +61.50(+8.14%) |
Apr 13, 2020 | 753.00 | 756.00 | 751.20 | 755.50 | 0 | +5.10(+0.68%) |
Apr 12, 2020 | 751.40 | 756.30 | 744.60 | 750.40 | 0 | -1.40(-0.19%) |
Apr 10, 2020 | 735.80 | 757.30 | 731.70 | 751.80 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 735.80 | 757.30 | 731.70 | 751.80 | 0 | +16.30(+2.22%) |
Apr 08, 2020 | 735.80 | 736.60 | 733.50 | 735.50 | 0 | -1.40(-0.19%) |
Apr 07, 2020 | 736.00 | 739.40 | 734.80 | 736.90 | 0 | -10.20(-1.37%) |
Apr 06, 2020 | 739.00 | 747.40 | 736.00 | 747.10 | 0 | +24.90(+3.45%) |
Apr 05, 2020 | 718.80 | 727.00 | 718.80 | 722.20 | 0 | -2.40(-0.33%) |
Apr 04, 2020 | 730.90 | 731.00 | 710.80 | 724.60 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 730.90 | 731.00 | 710.80 | 724.60 | 0 | -4.20(-0.58%) |
Apr 02, 2020 | 730.90 | 731.00 | 728.80 | 728.80 | 0 | +9.30(+1.29%) |
Apr 01, 2020 | 719.20 | 721.00 | 718.10 | 719.50 | 0 | -0.90(-0.12%) |
Mar 31, 2020 | 721.90 | 721.90 | 718.50 | 720.40 | 0 | -2.40(-0.33%) |
Mar 30, 2020 | 724.70 | 727.40 | 722.60 | 722.80 | 0 | -17.20(-2.32%) |
Mar 29, 2020 | 736.00 | 745.10 | 732.50 | 740.00 | 0 | -2.50(-0.34%) |
Mar 28, 2020 | 739.50 | 755.40 | 728.50 | 742.50 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 739.50 | 755.40 | 728.50 | 742.50 | 0 | +6.60(+0.90%) |
Mar 26, 2020 | 738.00 | 739.80 | 733.80 | 735.90 | 0 | -1.30(-0.18%) |
Mar 25, 2020 | 739.60 | 747.20 | 737.20 | 737.20 | 0 | +9.40(+1.29%) |
Mar 24, 2020 | 714.00 | 728.10 | 714.00 | 727.80 | 0 | +77.20(+11.87%) |
Mar 23, 2020 | 648.80 | 650.80 | 646.60 | 650.60 | 0 | +48.40(+8.04%) |
Mar 22, 2020 | 609.90 | 615.40 | 594.60 | 602.20 | 0 | -9.20(-1.50%) |
Mar 21, 2020 | 590.90 | 639.90 | 589.00 | 611.40 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 590.90 | 639.90 | 589.00 | 611.40 | 0 | +18.50(+3.12%) |
Mar 19, 2020 | 590.90 | 596.80 | 589.00 | 592.90 | 0 | -30.70(-4.92%) |
Mar 18, 2020 | 629.60 | 630.90 | 621.00 | 623.60 | 0 | -46.30(-6.91%) |
Mar 17, 2020 | 663.30 | 672.40 | 663.10 | 669.90 | 0 | -1.30(-0.19%) |
Mar 16, 2020 | 666.00 | 671.20 | 661.60 | 671.20 | 0 | -75.10(-10.06%) |
Mar 15, 2020 | 769.40 | 775.00 | 743.50 | 746.30 | 0 | -17.00(-2.23%) |
Mar 14, 2020 | 768.40 | 818.10 | 736.80 | 763.30 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 768.40 | 818.10 | 736.80 | 763.30 | 0 | -3.80(-0.50%) |
Mar 12, 2020 | 768.40 | 775.10 | 762.10 | 767.10 | 0 | -97.40(-11.27%) |
Mar 11, 2020 | 863.50 | 866.40 | 863.10 | 864.50 | 0 | -9.00(-1.03%) |
Mar 10, 2020 | 872.00 | 874.60 | 870.90 | 873.50 | 0 | +5.10(+0.59%) |
Mar 09, 2020 | 863.40 | 869.10 | 862.10 | 868.40 | 0 | -37.50(-4.14%) |
Mar 08, 2020 | 904.60 | 916.10 | 902.00 | 905.90 | 0 | +1.80(+0.20%) |
Mar 06, 2020 | 866.20 | 905.90 | 855.20 | 904.10 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 866.20 | 905.90 | 855.20 | 904.10 | 0 | +29.40(+3.36%) |
Mar 04, 2020 | 875.20 | 876.10 | 874.50 | 874.70 | 0 | -6.80(-0.77%) |
Mar 03, 2020 | 878.00 | 881.60 | 876.60 | 881.50 | 0 | +16.80(+1.94%) |
Mar 02, 2020 | 862.10 | 865.50 | 860.90 | 864.70 | 0 | +8.40(+0.98%) |
Mar 01, 2020 | 858.00 | 860.70 | 851.00 | 856.30 | 0 | -10.10(-1.17%) |
Feb 28, 2020 | 903.70 | 906.70 | 846.20 | 866.40 | 0 | +1.70(+0.20%) |
Feb 27, 2020 | 864.70 | 0 | -50.60(-5.53%) | |||
Feb 26, 2020 | 914.70 | 916.50 | 914.50 | 915.30 | 0 | -15.90(-1.71%) |
Feb 25, 2020 | 928.70 | 932.30 | 927.90 | 931.20 | 0 | -43.00(-4.41%) |
Feb 24, 2020 | 974.20 | 0 | -1.90(-0.19%) | |||
Feb 23, 2020 | 976.70 | 981.90 | 975.40 | 976.10 | 0 | -0.80(-0.08%) |
Feb 21, 2020 | 982.20 | 990.80 | 972.90 | 976.90 | 0 | +0.80(+0.08%) |
Feb 20, 2020 | 976.10 | 0 | -35.80(-3.54%) | |||
Feb 19, 2020 | 1010 | 1012 | 1009 | 1012 | 0 | +17.70(+1.78%) |
Feb 18, 2020 | 993.90 | 994.70 | 993.90 | 994.20 | 0 | +21.70(+2.23%) |
Feb 17, 2020 | 967.60 | 975.50 | 966.00 | 972.50 | 0 | +5.20(+0.54%) |
Feb 16, 2020 | 967.60 | 968.00 | 966.00 | 967.30 | 0 | -0.30(-0.03%) |
Feb 14, 2020 | 971.60 | 979.10 | 965.70 | 967.60 | 0 | -1.20(-0.12%) |
Feb 13, 2020 | 968.80 | 0 | +3.20(+0.33%) | |||
Feb 12, 2020 | 964.70 | 966.20 | 964.70 | 965.60 | 0 | -8.50(-0.87%) |
Feb 11, 2020 | 973.50 | 975.10 | 973.40 | 974.10 | 0 | +8.60(+0.89%) |
Feb 10, 2020 | 966.70 | 966.70 | 964.40 | 965.50 | 0 | -6.50(-0.67%) |
Feb 09, 2020 | 970.30 | 972.80 | 969.50 | 972.00 | 0 | +2.10(+0.22%) |
Feb 07, 2020 | 966.20 | 978.80 | 961.30 | 969.90 | 0 | +0.70(+0.07%) |
Feb 06, 2020 | 969.20 | 0 | -16.40(-1.66%) | |||
Feb 05, 2020 | 987.00 | 987.00 | 985.30 | 985.60 | 0 | +18.80(+1.94%) |
Feb 04, 2020 | 966.30 | 968.90 | 966.30 | 966.80 | 0 | -5.10(-0.52%) |
Feb 03, 2020 | 970.80 | 972.50 | 970.80 | 971.90 | 0 | +6.30(+0.65%) |
Feb 02, 2020 | 962.70 | 966.80 | 961.30 | 965.60 | 0 | +3.30(+0.34%) |
Jan 31, 2020 | 980.60 | 986.90 | 959.20 | 962.30 | 0 | +0.40(+0.04%) |
Jan 30, 2020 | 961.90 | 0 | -19.90(-2.03%) | |||
Jan 29, 2020 | 980.10 | 982.20 | 979.30 | 981.80 | 0 | -10.60(-1.07%) |
Jan 28, 2020 | 991.00 | 992.60 | 991.00 | 992.40 | 0 | +4.40(+0.45%) |
Jan 27, 2020 | 989.60 | 989.60 | 987.70 | 988.00 | 0 | -23.50(-2.32%) |
Jan 26, 2020 | 1016 | 1016 | 1010 | 1012 | 0 | +1.40(+0.14%) |
Jan 24, 2020 | 1008 | 1022 | 1004 | 1010 | 0 | -0.50(-0.05%) |
Jan 23, 2020 | 1011 | 0 | -8.50(-0.83%) | |||
Jan 22, 2020 | 1018 | 1020 | 1018 | 1019 | 0 | +13.70(+1.36%) |
Jan 21, 2020 | 1006 | 1007 | 1005 | 1005 | 0 | -20.70(-2.02%) |
Jan 20, 2020 | 1027 | 1035 | 1013 | 1026 | 0 | -1.80(-0.18%) |
Jan 19, 2020 | 1027 | 1030 | 1025 | 1028 | 0 | +0.70(+0.07%) |
Jan 17, 2020 | 1009 | 1034 | 1008 | 1027 | 0 | +2.40(+0.23%) |
Jan 16, 2020 | 1025 | 0 | -1.90(-0.19%) | |||
Jan 15, 2020 | 1028 | 1028 | 1025 | 1027 | 0 | +37.30(+3.77%) |
Jan 14, 2020 | 988.50 | 989.40 | 988.00 | 989.40 | 0 | +9.40(+0.96%) |
Jan 13, 2020 | 978.40 | 980.00 | 978.40 | 980.00 | 0 | -0.80(-0.08%) |
Jan 12, 2020 | 983.60 | 984.10 | 980.80 | 980.80 | 0 | -3.10(-0.32%) |
Jan 10, 2020 | 972.90 | 988.80 | 967.20 | 983.90 | 0 | -2.10(-0.21%) |
Jan 09, 2020 | 986.00 | 0 | +25.60(+2.67%) | |||
Jan 08, 2020 | 958.70 | 960.40 | 957.50 | 960.40 | 0 | -15.80(-1.62%) |
Jan 07, 2020 | 974.70 | 977.20 | 974.70 | 976.20 | 0 | +10.10(+1.05%) |
Jan 06, 2020 | 969.00 | 969.50 | 966.10 | 966.10 | 0 | -29.20(-2.93%) |
Jan 05, 2020 | 991.00 | 997.50 | 989.40 | 995.30 | 0 | +6.80(+0.69%) |
Jan 03, 2020 | 985.80 | 1001 | 984.90 | 988.50 | 0 | -1.80(-0.18%) |
Jan 02, 2020 | 990.30 | 0 | +14.60(+1.50%) | |||
Jan 01, 2020 | 972.00 | 976.50 | 972.00 | 975.70 | 0 | +3.90(+0.40%) |
Dec 31, 2019 | 964.00 | 990.70 | 963.40 | 971.80 | 0 | -6.00(-0.61%) |
Dec 30, 2019 | 977.80 | 0 | +24.20(+2.54%) | |||
Dec 29, 2019 | 954.00 | 954.00 | 951.90 | 953.60 | 0 | +0.50(+0.05%) |
Dec 27, 2019 | 954.00 | 961.40 | 948.70 | 953.10 | 0 | -3.50(-0.37%) |
Dec 26, 2019 | 956.60 | 0 | +13.10(+1.39%) | |||
Dec 25, 2019 | 945.60 | 947.70 | 943.00 | 943.50 | 0 | -2.10(-0.22%) |
Dec 24, 2019 | 937.30 | 948.20 | 928.90 | 945.60 | 0 | +2.80(+0.30%) |
Dec 23, 2019 | 942.80 | 0 | +30.00(+3.29%) | |||
Dec 22, 2019 | 914.60 | 914.60 | 912.20 | 912.80 | 0 | +1.00(+0.11%) |
Dec 20, 2019 | 936.70 | 940.00 | 910.80 | 911.80 | 0 | -2.00(-0.22%) |
Dec 19, 2019 | 913.80 | 0 | -23.90(-2.55%) | |||
Dec 18, 2019 | 938.00 | 938.30 | 937.50 | 937.70 | 0 | +8.10(+0.87%) |
Dec 17, 2019 | 929.80 | 929.90 | 928.80 | 929.60 | 0 | -1.90(-0.20%) |
Dec 16, 2019 | 932.60 | 932.60 | 931.30 | 931.50 | 0 | +0.70(+0.08%) |
Dec 15, 2019 | 930.10 | 931.10 | 928.60 | 930.80 | 0 | -0.10(-0.01%) |
Dec 13, 2019 | 946.90 | 950.40 | 924.70 | 930.90 | 0 | +2.10(+0.23%) |
Dec 12, 2019 | 928.80 | 0 | -13.70(-1.45%) | |||
Dec 11, 2019 | 941.60 | 943.30 | 941.60 | 942.50 | 0 | +18.30(+1.98%) |
Dec 10, 2019 | 923.80 | 924.30 | 923.60 | 924.20 | 0 | +27.00(+3.01%) |
Dec 09, 2019 | 897.20 | 897.20 | 896.60 | 897.20 | 0 | +0.80(+0.09%) |
Dec 08, 2019 | 898.70 | 899.10 | 896.40 | 896.40 | 0 | -1.50(-0.17%) |
Dec 06, 2019 | 900.20 | 903.60 | 892.60 | 897.90 | 0 | -1.00(-0.11%) |
Dec 05, 2019 | 898.90 | 0 | -0.40(-0.04%) | |||
Dec 04, 2019 | 898.00 | 899.40 | 897.50 | 899.30 | 0 | -12.50(-1.37%) |
Dec 03, 2019 | 912.00 | 912.90 | 911.50 | 911.80 | 0 | +11.70(+1.30%) |
Dec 02, 2019 | 900.60 | 900.70 | 899.60 | 900.10 | 0 | +2.20(+0.25%) |
Dec 01, 2019 | 897.90 | 899.30 | 896.70 | 897.90 | 0 | +0.10(+0.01%) |
Nov 29, 2019 | 897.70 | 904.20 | 891.00 | 897.80 | 0 | -2.60(-0.29%) |
Nov 28, 2019 | 900.40 | 0 | +3.20(+0.36%) | |||
Nov 27, 2019 | 897.70 | 898.50 | 896.70 | 897.20 | 0 | -13.70(-1.50%) |
Nov 26, 2019 | 911.80 | 911.80 | 910.60 | 910.90 | 0 | +11.80(+1.31%) |
Nov 25, 2019 | 900.40 | 900.60 | 899.10 | 899.10 | 0 | +6.90(+0.77%) |
Nov 24, 2019 | 893.90 | 894.50 | 891.50 | 892.20 | 0 | -1.40(-0.16%) |
Nov 22, 2019 | 918.40 | 919.30 | 888.30 | 893.60 | 0 | +1.00(+0.11%) |
Nov 21, 2019 | 892.60 | 0 | -27.50(-2.99%) | |||
Nov 20, 2019 | 920.60 | 920.90 | 919.50 | 920.10 | 0 | +5.90(+0.65%) |
Nov 19, 2019 | 913.10 | 914.30 | 913.10 | 914.20 | 0 | +18.00(+2.01%) |
Nov 18, 2019 | 896.70 | 896.90 | 896.20 | 896.20 | 0 | +3.00(+0.34%) |
Nov 17, 2019 | 892.30 | 893.30 | 892.00 | 893.20 | 0 | +1.00(+0.11%) |
Nov 15, 2019 | 883.60 | 898.70 | 877.10 | 892.20 | 0 | -2.30(-0.26%) |
Nov 14, 2019 | 894.50 | 0 | +19.70(+2.25%) | |||
Nov 13, 2019 | 874.80 | 0 | +3.10(+0.36%) | |||
Nov 12, 2019 | 870.50 | 871.80 | 870.40 | 871.70 | 0 | -6.50(-0.74%) |
Nov 11, 2019 | 877.70 | 878.60 | 877.30 | 878.20 | 0 | -12.00(-1.35%) |
Nov 10, 2019 | 889.60 | 891.90 | 889.60 | 890.20 | 0 | -0.30(-0.03%) |
Nov 08, 2019 | 913.80 | 914.30 | 889.60 | 890.50 | 0 | -2.60(-0.29%) |
Nov 07, 2019 | 893.10 | 0 | -40.10(-4.30%) | |||
Nov 06, 2019 | 933.00 | 933.70 | 932.20 | 933.20 | 0 | -0.60(-0.06%) |
Nov 05, 2019 | 932.90 | 933.80 | 932.70 | 933.80 | 0 | -8.00(-0.85%) |
Nov 04, 2019 | 941.60 | 941.90 | 940.10 | 941.80 | 0 | -12.80(-1.34%) |
Nov 03, 2019 | 955.60 | 957.30 | 954.00 | 954.60 | 0 | -0.20(-0.02%) |
Nov 02, 2019 | 937.30 | 959.50 | 933.20 | 954.80 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 937.30 | 959.50 | 933.20 | 954.80 | 0 | +0.80(+0.08%) |
Oct 31, 2019 | 954.00 | 0 | +24.60(+2.65%) | |||
Oct 30, 2019 | 930.80 | 931.00 | 929.00 | 929.40 | 0 | +4.60(+0.50%) |
Oct 29, 2019 | 924.20 | 925.30 | 923.90 | 924.80 | 0 | +2.50(+0.27%) |
Oct 28, 2019 | 923.20 | 924.00 | 922.20 | 922.30 | 0 | -8.00(-0.86%) |
Oct 27, 2019 | 929.60 | 931.20 | 929.60 | 930.30 | 0 | -0.20(-0.02%) |
Oct 26, 2019 | 928.90 | 943.90 | 926.20 | 930.50 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 928.90 | 943.90 | 926.20 | 930.50 | 0 | +3.50(+0.38%) |
Oct 24, 2019 | 928.90 | 929.40 | 926.20 | 927.00 | 0 | +1.30(+0.14%) |
Oct 23, 2019 | 921.00 | 927.50 | 921.00 | 925.70 | 0 | +30.20(+3.37%) |
Oct 22, 2019 | 895.00 | 896.10 | 895.00 | 895.50 | 0 | +3.70(+0.41%) |
Oct 21, 2019 | 892.20 | 892.40 | 891.40 | 891.80 | 0 | -3.10(-0.35%) |
Oct 20, 2019 | 896.30 | 896.60 | 894.30 | 894.90 | 0 | -1.60(-0.18%) |
Oct 19, 2019 | 892.10 | 898.30 | 886.80 | 896.50 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 892.10 | 898.30 | 886.80 | 896.50 | 0 | +4.90(+0.55%) |
Oct 17, 2019 | 892.10 | 893.10 | 891.20 | 891.60 | 0 | +1.40(+0.16%) |
Oct 16, 2019 | 891.00 | 891.20 | 890.00 | 890.20 | 0 | +2.00(+0.23%) |
Oct 15, 2019 | 889.60 | 889.90 | 888.20 | 888.20 | 0 | -10.20(-1.14%) |
Oct 14, 2019 | 898.00 | 899.20 | 897.80 | 898.40 | 0 | +1.50(+0.17%) |
Oct 13, 2019 | 900.10 | 900.40 | 896.40 | 896.90 | 0 | -4.60(-0.51%) |
Oct 12, 2019 | 904.00 | 911.40 | 888.90 | 901.50 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 904.00 | 911.40 | 888.90 | 901.50 | 0 | -2.10(-0.23%) |
Oct 10, 2019 | 904.00 | 904.20 | 902.80 | 903.60 | 0 | +4.90(+0.55%) |
Oct 09, 2019 | 899.60 | 899.60 | 896.70 | 898.70 | 0 | +2.70(+0.30%) |
Oct 08, 2019 | 894.80 | 896.30 | 894.70 | 896.00 | 0 | +13.80(+1.56%) |
Oct 07, 2019 | 882.40 | 883.80 | 882.10 | 882.20 | 0 | -3.80(-0.43%) |
Oct 06, 2019 | 887.00 | 887.70 | 883.80 | 886.00 | 0 | +0.00(+0.00%) |
Oct 05, 2019 | 895.50 | 895.50 | 876.80 | 886.00 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 895.50 | 895.50 | 876.80 | 886.00 | 0 | -7.60(-0.85%) |
Oct 03, 2019 | 895.50 | 895.50 | 893.60 | 893.60 | 0 | +0.50(+0.06%) |
Oct 02, 2019 | 893.00 | 893.90 | 892.00 | 893.10 | 0 | +10.80(+1.22%) |
Oct 01, 2019 | 883.00 | 884.00 | 881.50 | 882.30 | 0 | -4.90(-0.55%) |
Sep 30, 2019 | 888.70 | 889.70 | 885.70 | 887.20 | 0 | -46.30(-4.96%) |
Sep 29, 2019 | 934.20 | 935.30 | 933.50 | 933.50 | 0 | +3.90(+0.42%) |
Sep 28, 2019 | 933.30 | 936.40 | 919.70 | 929.60 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 933.30 | 936.40 | 919.70 | 929.60 | 0 | -2.20(-0.24%) |
Sep 26, 2019 | 933.30 | 933.30 | 930.70 | 931.80 | 0 | +5.20(+0.56%) |
Sep 25, 2019 | 926.60 | 927.70 | 926.00 | 926.60 | 0 | -29.50(-3.09%) |
Sep 24, 2019 | 955.50 | 956.50 | 954.80 | 956.10 | 0 | -6.00(-0.62%) |
Sep 23, 2019 | 958.70 | 962.10 | 958.70 | 962.10 | 0 | +11.20(+1.18%) |
Sep 22, 2019 | 944.10 | 951.20 | 944.00 | 950.90 | 0 | +4.00(+0.42%) |
Sep 21, 2019 | 939.10 | 950.20 | 937.40 | 946.90 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 939.10 | 950.20 | 937.40 | 946.90 | 0 | +7.00(+0.74%) |
Sep 19, 2019 | 939.10 | 940.60 | 938.90 | 939.90 | 0 | +10.00(+1.08%) |
Sep 18, 2019 | 933.80 | 933.90 | 929.60 | 929.90 | 0 | -12.00(-1.27%) |
Sep 17, 2019 | 942.50 | 942.90 | 941.40 | 941.90 | 0 | +4.00(+0.43%) |
Sep 16, 2019 | 940.20 | 940.30 | 937.60 | 937.90 | 0 | -19.10(-2.00%) |
Sep 15, 2019 | 958.50 | 959.90 | 953.30 | 957.00 | 0 | +6.50(+0.68%) |
Sep 14, 2019 | 952.60 | 966.80 | 948.30 | 950.50 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 952.60 | 966.80 | 948.30 | 950.50 | 0 | -1.60(-0.17%) |
Sep 12, 2019 | 952.60 | 953.50 | 951.30 | 952.10 | 0 | +5.30(+0.56%) |
Sep 11, 2019 | 945.30 | 947.60 | 945.00 | 946.80 | 0 | +12.60(+1.35%) |
Sep 10, 2019 | 932.90 | 934.90 | 932.40 | 934.20 | 0 | -13.80(-1.46%) |
Sep 09, 2019 | 949.90 | 950.00 | 947.80 | 948.00 | 0 | -3.70(-0.39%) |
Sep 08, 2019 | 952.70 | 954.70 | 947.40 | 951.70 | 0 | -1.20(-0.13%) |
Sep 07, 2019 | 964.60 | 967.50 | 929.50 | 952.90 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 964.60 | 967.50 | 929.50 | 952.90 | 0 | -11.40(-1.18%) |
Sep 05, 2019 | 964.60 | 965.50 | 961.20 | 964.30 | 0 | -26.70(-2.69%) |
Sep 04, 2019 | 987.70 | 991.20 | 986.70 | 991.00 | 0 | +25.60(+2.65%) |
Sep 03, 2019 | 961.20 | 966.60 | 960.40 | 965.40 | 0 | +30.70(+3.28%) |
Sep 02, 2019 | 937.50 | 942.30 | 928.00 | 934.70 | 0 | -6.90(-0.73%) |
Sep 01, 2019 | 937.50 | 942.30 | 936.40 | 941.60 | 0 | +5.40(+0.58%) |
Aug 31, 2019 | 919.00 | 944.20 | 915.80 | 936.20 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 919.00 | 944.20 | 915.80 | 936.20 | 0 | +13.90(+1.51%) |
Aug 29, 2019 | 919.00 | 922.30 | 919.00 | 922.30 | 0 | +14.70(+1.62%) |
Aug 28, 2019 | 907.00 | 908.70 | 903.30 | 907.60 | 0 | +38.20(+4.39%) |
Aug 27, 2019 | 868.50 | 869.90 | 867.80 | 869.40 | 0 | +11.60(+1.35%) |
Aug 26, 2019 | 859.30 | 859.30 | 857.70 | 857.80 | 0 | -5.80(-0.67%) |
Aug 25, 2019 | 860.10 | 864.60 | 860.00 | 863.60 | 0 | +3.60(+0.42%) |
Aug 24, 2019 | 860.00 | 872.30 | 852.50 | 860.00 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 860.00 | 872.30 | 852.50 | 860.00 | 0 | -1.20(-0.14%) |
Aug 22, 2019 | 860.00 | 861.50 | 860.00 | 861.20 | 0 | +4.30(+0.50%) |
Aug 21, 2019 | 854.90 | 857.40 | 854.70 | 856.90 | 0 | +5.50(+0.65%) |
Aug 20, 2019 | 852.90 | 852.90 | 850.80 | 851.40 | 0 | -3.00(-0.35%) |
Aug 19, 2019 | 855.90 | 855.90 | 854.20 | 854.40 | 0 | +2.10(+0.25%) |
Aug 18, 2019 | 852.10 | 853.40 | 851.40 | 852.30 | 0 | +0.50(+0.06%) |
Aug 17, 2019 | 843.20 | 853.40 | 835.20 | 851.80 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 843.20 | 853.40 | 835.20 | 851.80 | 0 | +9.50(+1.13%) |
Aug 15, 2019 | 843.20 | 844.20 | 842.20 | 842.30 | 0 | -5.80(-0.68%) |
Aug 14, 2019 | 847.30 | 850.50 | 846.40 | 848.10 | 0 | -9.50(-1.11%) |
Aug 13, 2019 | 856.90 | 858.40 | 856.80 | 857.60 | 0 | -3.60(-0.42%) |
Aug 12, 2019 | 860.80 | 861.60 | 860.10 | 861.20 | 0 | -3.00(-0.35%) |
Aug 11, 2019 | 863.90 | 864.90 | 863.30 | 864.20 | 0 | +0.30(+0.03%) |
Aug 10, 2019 | 868.70 | 871.90 | 861.30 | 863.90 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 868.70 | 871.90 | 861.30 | 863.90 | 0 | -5.60(-0.64%) |
Aug 08, 2019 | 868.70 | 871.20 | 868.30 | 869.50 | 0 | +1.50(+0.17%) |
Aug 07, 2019 | 868.50 | 868.60 | 867.00 | 868.00 | 0 | +13.90(+1.63%) |
Aug 06, 2019 | 856.00 | 856.90 | 854.00 | 854.10 | 0 | -6.50(-0.76%) |
Aug 05, 2019 | 860.10 | 862.70 | 858.70 | 860.60 | 0 | +11.80(+1.39%) |
Aug 04, 2019 | 850.90 | 851.60 | 848.00 | 848.80 | 0 | +0.80(+0.09%) |
Aug 03, 2019 | 855.70 | 861.70 | 845.30 | 848.00 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 855.70 | 861.70 | 845.30 | 848.00 | 0 | -7.50(-0.88%) |
Aug 01, 2019 | 855.70 | 858.70 | 853.10 | 855.50 | 0 | -13.00(-1.50%) |
Jul 31, 2019 | 868.20 | 870.10 | 867.80 | 868.50 | 0 | -7.20(-0.82%) |
Jul 30, 2019 | 874.90 | 875.90 | 874.80 | 875.70 | 0 | -9.20(-1.04%) |
Jul 29, 2019 | 884.90 | 885.60 | 884.00 | 884.90 | 0 | +15.30(+1.76%) |
Jul 28, 2019 | 869.40 | 870.90 | 868.80 | 869.60 | 0 | +1.00(+0.12%) |
Jul 27, 2019 | 872.50 | 874.30 | 863.50 | 868.60 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 872.50 | 874.30 | 863.50 | 868.60 | 0 | -3.70(-0.42%) |
Jul 25, 2019 | 872.50 | 873.10 | 871.30 | 872.30 | 0 | -8.90(-1.01%) |
Jul 24, 2019 | 881.10 | 882.90 | 880.80 | 881.20 | 0 | +21.70(+2.52%) |
Jul 23, 2019 | 860.40 | 860.80 | 858.90 | 859.50 | 0 | +7.80(+0.92%) |
Jul 22, 2019 | 851.50 | 852.60 | 850.50 | 851.70 | 0 | +2.90(+0.34%) |
Jul 21, 2019 | 850.10 | 851.80 | 848.30 | 848.80 | 0 | -0.80(-0.09%) |
Jul 20, 2019 | 857.80 | 865.50 | 848.80 | 849.60 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 857.80 | 865.50 | 848.80 | 849.60 | 0 | -4.60(-0.54%) |
Jul 18, 2019 | 857.80 | 859.50 | 851.50 | 854.20 | 0 | +5.50(+0.65%) |
Jul 17, 2019 | 849.00 | 851.30 | 848.60 | 848.70 | 0 | +6.00(+0.71%) |
Jul 16, 2019 | 844.30 | 844.50 | 842.50 | 842.70 | 0 | -5.00(-0.59%) |
Jul 15, 2019 | 847.80 | 848.40 | 846.00 | 847.70 | 0 | +14.60(+1.75%) |
Jul 14, 2019 | 834.80 | 835.00 | 832.90 | 833.10 | 0 | -0.80(-0.10%) |
Jul 13, 2019 | 828.70 | 835.00 | 820.60 | 833.90 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 828.70 | 835.00 | 820.60 | 833.90 | 0 | +6.00(+0.72%) |
Jul 11, 2019 | 828.70 | 828.80 | 827.20 | 827.90 | 0 | -2.50(-0.30%) |
Jul 10, 2019 | 830.90 | 832.30 | 830.00 | 830.40 | 0 | +15.70(+1.93%) |
Jul 09, 2019 | 815.40 | 815.50 | 813.90 | 814.70 | 0 | -3.30(-0.40%) |
Jul 08, 2019 | 819.80 | 820.40 | 817.90 | 818.00 | 0 | +5.10(+0.63%) |
Jul 07, 2019 | 815.00 | 816.20 | 811.80 | 812.90 | 0 | -0.80(-0.10%) |
Jul 06, 2019 | 842.50 | 845.30 | 808.30 | 813.70 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 842.50 | 845.30 | 808.30 | 813.70 | 0 | -26.70(-3.18%) |
Jul 04, 2019 | 842.50 | 845.30 | 836.80 | 840.40 | 0 | -3.20(-0.38%) |
Jul 03, 2019 | 842.50 | 844.60 | 842.20 | 843.60 | 0 | +6.20(+0.74%) |
Jul 02, 2019 | 835.60 | 838.40 | 833.70 | 837.40 | 0 | +0.20(+0.02%) |
Jul 01, 2019 | 837.50 | 838.00 | 835.60 | 837.20 | 0 | -4.10(-0.49%) |
Jun 30, 2019 | 839.60 | 841.30 | 833.70 | 841.30 | 0 | +1.90(+0.23%) |
Jun 29, 2019 | 818.80 | 844.90 | 817.50 | 839.40 | 0 | +0.00(+0.00%) |
Jun 28, 2019 | 818.80 | 844.90 | 817.50 | 839.40 | 0 | +19.50(+2.38%) |
Jun 27, 2019 | 818.80 | 820.20 | 818.30 | 819.90 | 0 | -0.60(-0.07%) |
Jun 26, 2019 | 819.40 | 821.90 | 817.60 | 820.50 | 0 | +13.20(+1.64%) |
Jun 25, 2019 | 809.00 | 809.00 | 806.40 | 807.30 | 0 | -9.00(-1.10%) |
Jun 24, 2019 | 813.60 | 816.40 | 813.50 | 816.30 | 0 | +6.00(+0.74%) |
Jun 23, 2019 | 808.40 | 812.80 | 808.40 | 810.30 | 0 | +1.20(+0.15%) |
Jun 22, 2019 | 807.70 | 814.50 | 798.10 | 809.10 | 0 | +0.00(+0.00%) |
Jun 21, 2019 | 807.70 | 814.50 | 798.10 | 809.10 | 0 | +2.30(+0.29%) |
Jun 20, 2019 | 807.70 | 808.30 | 806.80 | 806.80 | 0 | -5.40(-0.66%) |
Jun 19, 2019 | 811.60 | 812.60 | 810.50 | 812.20 | 0 | +10.10(+1.26%) |
Jun 18, 2019 | 802.90 | 803.70 | 802.10 | 802.10 | 0 | +8.40(+1.06%) |
Jun 17, 2019 | 794.10 | 794.50 | 793.20 | 793.70 | 0 | -10.10(-1.26%) |
Jun 16, 2019 | 804.50 | 805.80 | 803.30 | 803.80 | 0 | +0.70(+0.09%) |
Jun 15, 2019 | 810.90 | 818.80 | 801.70 | 803.10 | 0 | +0.00(+0.00%) |
Jun 14, 2019 | 810.90 | 818.80 | 801.70 | 803.10 | 0 | -8.70(-1.07%) |
Jun 13, 2019 | 810.90 | 812.80 | 810.90 | 811.80 | 0 | +1.80(+0.22%) |
Jun 12, 2019 | 811.30 | 811.40 | 809.50 | 810.00 | 0 | -5.20(-0.64%) |
Jun 11, 2019 | 814.60 | 815.80 | 814.20 | 815.20 | 0 | +8.60(+1.07%) |
Jun 10, 2019 | 805.60 | 807.00 | 805.60 | 806.60 | 0 | -2.50(-0.31%) |
Jun 09, 2019 | 806.50 | 809.40 | 805.80 | 809.10 | 0 | +2.90(+0.36%) |
Jun 08, 2019 | 803.30 | 811.90 | 799.90 | 806.20 | 0 | +0.00(+0.00%) |
Jun 07, 2019 | 803.30 | 811.90 | 799.90 | 806.20 | 0 | +3.20(+0.40%) |
Jun 06, 2019 | 803.30 | 805.30 | 803.00 | 803.00 | 0 | -2.30(-0.29%) |
Jun 05, 2019 | 804.00 | 806.10 | 803.80 | 805.30 | 0 | -15.40(-1.88%) |
Jun 04, 2019 | 821.00 | 821.50 | 819.80 | 820.70 | 0 | -3.30(-0.40%) |
Jun 03, 2019 | 822.30 | 824.00 | 821.50 | 824.00 | 0 | +31.10(+3.92%) |
Jun 02, 2019 | 794.20 | 794.20 | 792.80 | 792.90 | 0 | -0.10(-0.01%) |