Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 274.00 | 279.00 | 274.00 | 279.00 | 6,091 | +2.00(+0.72%) |
Dec 30, 2019 | 279.00 | 282.00 | 274.00 | 277.00 | 6,309 | -3.00(-1.07%) |
Dec 27, 2019 | 282.94 | 287.83 | 279.02 | 280.00 | 4,863 | -0.98(-0.35%) |
Dec 26, 2019 | 285.87 | 288.24 | 277.55 | 280.98 | 4,493 | -4.90(-1.71%) |
Dec 24, 2019 | 273.15 | 285.87 | 271.19 | 285.87 | 2,982 | +13.71(+5.04%) |
Dec 23, 2019 | 274.13 | 274.13 | 268.25 | 272.17 | 5,266 | -0.98(-0.36%) |
Dec 20, 2019 | 269.23 | 273.64 | 266.78 | 273.15 | 8,351 | +3.92(+1.45%) |
Dec 19, 2019 | 263.36 | 270.21 | 263.36 | 269.23 | 8,544 | +2.94(+1.10%) |
Dec 18, 2019 | 264.34 | 268.25 | 263.36 | 266.29 | 3,880 | +1.96(+0.74%) |
Dec 17, 2019 | 259.44 | 267.27 | 258.46 | 264.34 | 4,488 | +4.90(+1.89%) |
Dec 16, 2019 | 262.38 | 265.31 | 259.44 | 259.44 | 5,194 | +0.00(+0.00%) |
Dec 13, 2019 | 260.42 | 264.34 | 257.48 | 259.44 | 4,233 | +0.00(+0.00%) |
Dec 12, 2019 | 263.36 | 267.27 | 259.44 | 259.44 | 7,204 | -4.90(-1.85%) |
Dec 11, 2019 | 266.29 | 269.23 | 258.46 | 264.34 | 6,722 | +0.00(+0.00%) |
Dec 10, 2019 | 272.17 | 274.13 | 259.44 | 264.34 | 5,598 | -8.81(-3.23%) |
Dec 09, 2019 | 266.29 | 274.13 | 265.31 | 273.15 | 3,583 | +5.87(+2.20%) |
Dec 06, 2019 | 264.34 | 270.21 | 264.34 | 267.27 | 4,061 | +5.87(+2.25%) |
Dec 05, 2019 | 264.34 | 269.23 | 259.44 | 261.40 | 3,381 | -3.92(-1.48%) |
Dec 04, 2019 | 261.40 | 270.21 | 259.44 | 265.31 | 6,597 | +1.96(+0.74%) |
Dec 03, 2019 | 263.36 | 266.29 | 258.46 | 263.36 | 5,597 | +0.98(+0.37%) |
Dec 02, 2019 | 269.23 | 275.11 | 261.40 | 262.38 | 4,577 | -6.85(-2.55%) |
Nov 29, 2019 | 271.19 | 274.13 | 267.27 | 269.23 | 1,758 | -1.96(-0.72%) |
Nov 27, 2019 | 264.34 | 271.19 | 263.36 | 271.19 | 3,212 | +6.85(+2.59%) |
Nov 26, 2019 | 266.29 | 269.23 | 259.44 | 264.34 | 5,503 | -0.98(-0.37%) |
Nov 25, 2019 | 254.54 | 268.25 | 254.54 | 265.31 | 6,389 | +10.77(+4.23%) |
Nov 22, 2019 | 251.61 | 255.52 | 247.69 | 254.54 | 4,508 | +2.94(+1.17%) |
Nov 21, 2019 | 260.42 | 260.42 | 250.63 | 251.61 | 6,120 | -8.81(-3.38%) |
Nov 20, 2019 | 261.40 | 263.36 | 253.57 | 260.42 | 5,316 | -0.98(-0.37%) |
Nov 19, 2019 | 266.29 | 268.25 | 257.97 | 261.40 | 4,009 | -1.96(-0.74%) |
Nov 18, 2019 | 269.23 | 269.23 | 262.38 | 263.36 | 3,556 | -1.96(-0.74%) |
Nov 15, 2019 | 269.23 | 271.19 | 263.36 | 265.31 | 4,365 | -0.98(-0.37%) |
Nov 14, 2019 | 266.29 | 270.21 | 263.36 | 266.29 | 5,160 | +0.00(+0.00%) |
Nov 13, 2019 | 264.34 | 273.15 | 260.42 | 266.29 | 10,992 | -0.98(-0.37%) |
Nov 12, 2019 | 277.06 | 277.06 | 267.27 | 267.27 | 4,613 | -7.83(-2.85%) |
Nov 11, 2019 | 277.06 | 279.02 | 273.15 | 275.11 | 3,674 | -3.92(-1.40%) |
Nov 08, 2019 | 284.89 | 285.87 | 277.06 | 279.02 | 3,863 | -5.87(-2.06%) |
Nov 07, 2019 | 300.56 | 301.54 | 284.89 | 284.89 | 4,734 | -12.73(-4.28%) |
Nov 06, 2019 | 293.71 | 299.58 | 291.75 | 297.62 | 7,769 | +1.96(+0.66%) |
Nov 05, 2019 | 282.94 | 300.56 | 280.98 | 295.66 | 11,802 | +12.73(+4.50%) |
Nov 04, 2019 | 276.08 | 287.83 | 274.62 | 282.94 | 10,457 | +8.81(+3.21%) |
Nov 01, 2019 | 267.27 | 278.04 | 267.27 | 274.13 | 7,762 | +6.85(+2.56%) |
Oct 31, 2019 | 270.21 | 276.08 | 259.44 | 267.27 | 13,638 | -4.89(-1.80%) |
Oct 30, 2019 | 259.44 | 278.04 | 255.03 | 272.17 | 11,267 | +17.62(+6.92%) |
Oct 29, 2019 | 254.54 | 260.42 | 249.65 | 254.54 | 6,944 | +0.00(+0.00%) |
Oct 28, 2019 | 275.11 | 277.55 | 252.59 | 254.54 | 27,159 | -17.30(-6.36%) |
Oct 25, 2019 | 285.39 | 286.35 | 269.91 | 271.84 | 5,107 | -13.54(-4.75%) |
Oct 24, 2019 | 291.19 | 294.09 | 284.42 | 285.39 | 5,321 | -1.93(-0.67%) |
Oct 23, 2019 | 290.22 | 291.19 | 282.00 | 287.32 | 3,507 | +0.97(+0.34%) |
Oct 22, 2019 | 285.39 | 287.32 | 277.84 | 286.35 | 3,501 | +0.97(+0.34%) |
Oct 21, 2019 | 285.39 | 289.26 | 282.48 | 285.39 | 3,406 | +3.87(+1.37%) |
Oct 18, 2019 | 281.52 | 283.45 | 276.20 | 281.52 | 4,415 | -0.97(-0.34%) |
Oct 17, 2019 | 280.55 | 284.42 | 275.23 | 282.48 | 4,326 | +1.94(+0.69%) |
Oct 16, 2019 | 273.78 | 285.39 | 272.81 | 280.55 | 4,925 | +8.71(+3.20%) |
Oct 15, 2019 | 276.68 | 278.62 | 267.97 | 271.84 | 6,092 | +3.87(+1.44%) |
Oct 14, 2019 | 270.88 | 271.84 | 257.33 | 267.97 | 5,597 | -5.81(-2.12%) |
Oct 11, 2019 | 271.84 | 283.45 | 271.84 | 273.78 | 5,240 | +5.81(+2.17%) |
Oct 10, 2019 | 277.65 | 281.52 | 267.01 | 267.97 | 6,737 | -11.61(-4.15%) |
Oct 09, 2019 | 303.77 | 303.77 | 279.58 | 279.58 | 7,570 | -20.32(-6.77%) |
Oct 08, 2019 | 298.93 | 301.83 | 289.26 | 299.90 | 6,683 | -1.94(-0.64%) |
Oct 07, 2019 | 300.87 | 305.70 | 297.95 | 301.83 | 3,138 | -2.90(-0.95%) |
Oct 04, 2019 | 303.77 | 305.70 | 297.00 | 304.74 | 3,535 | +1.94(+0.64%) |
Oct 03, 2019 | 302.80 | 307.72 | 297.00 | 302.80 | 5,422 | -4.84(-1.57%) |
Oct 02, 2019 | 306.67 | 310.54 | 301.35 | 307.64 | 5,096 | +0.97(+0.32%) |
Oct 01, 2019 | 320.21 | 328.92 | 306.67 | 306.67 | 6,335 | -13.54(-4.23%) |
Sep 30, 2019 | 326.99 | 335.21 | 318.28 | 320.21 | 9,897 | -14.51(-4.34%) |
Sep 27, 2019 | 313.44 | 336.66 | 313.44 | 334.73 | 16,201 | +22.25(+7.12%) |
Sep 26, 2019 | 314.37 | 316.75 | 304.40 | 312.47 | 11,703 | +4.75(+1.54%) |
Sep 25, 2019 | 302.98 | 312.76 | 302.04 | 307.73 | 7,131 | +4.75(+1.57%) |
Sep 24, 2019 | 303.93 | 306.77 | 293.48 | 302.98 | 10,028 | +0.00(+0.00%) |
Sep 23, 2019 | 307.73 | 307.73 | 297.28 | 302.98 | 8,763 | -4.75(-1.54%) |
Sep 20, 2019 | 300.13 | 308.68 | 297.28 | 307.73 | 14,693 | +7.60(+2.53%) |
Sep 19, 2019 | 299.18 | 302.03 | 292.53 | 300.13 | 10,406 | +2.85(+0.96%) |
Sep 18, 2019 | 295.38 | 297.28 | 284.93 | 297.28 | 8,384 | +2.85(+0.97%) |
Sep 17, 2019 | 298.23 | 299.18 | 285.88 | 294.43 | 5,446 | -4.75(-1.59%) |
Sep 16, 2019 | 296.33 | 301.08 | 290.63 | 299.18 | 6,515 | +2.85(+0.96%) |
Sep 13, 2019 | 306.77 | 313.42 | 292.53 | 296.33 | 8,694 | -9.50(-3.11%) |
Sep 12, 2019 | 312.47 | 312.47 | 289.68 | 305.83 | 11,138 | -8.55(-2.72%) |
Sep 11, 2019 | 310.57 | 321.97 | 303.93 | 314.37 | 12,695 | +3.80(+1.22%) |
Sep 10, 2019 | 301.08 | 312.47 | 294.43 | 310.57 | 16,876 | +9.50(+3.15%) |
Sep 09, 2019 | 282.08 | 301.08 | 280.18 | 301.08 | 13,862 | +19.00(+6.73%) |
Sep 06, 2019 | 272.58 | 286.83 | 269.73 | 282.08 | 12,075 | +8.55(+3.12%) |
Sep 05, 2019 | 268.79 | 281.13 | 268.79 | 273.53 | 11,323 | +4.75(+1.77%) |
Sep 04, 2019 | 255.49 | 270.68 | 252.64 | 268.79 | 9,612 | +13.30(+5.20%) |
Sep 03, 2019 | 264.04 | 264.04 | 250.74 | 255.49 | 11,400 | -10.45(-3.93%) |
Aug 30, 2019 | 255.49 | 265.94 | 250.74 | 265.94 | 23,199 | +9.50(+3.70%) |
Aug 29, 2019 | 244.09 | 258.34 | 240.29 | 256.44 | 18,329 | +23.74(+10.20%) |
Aug 28, 2019 | 223.20 | 236.49 | 222.25 | 232.69 | 19,129 | +10.45(+4.70%) |
Aug 27, 2019 | 235.54 | 236.48 | 221.30 | 222.25 | 22,704 | -11.40(-4.88%) |
Aug 26, 2019 | 244.09 | 247.89 | 229.84 | 233.64 | 17,828 | -9.50(-3.91%) |
Aug 23, 2019 | 262.14 | 262.14 | 242.19 | 243.14 | 12,251 | -19.00(-7.25%) |
Aug 22, 2019 | 263.09 | 264.99 | 259.29 | 262.14 | 5,689 | -0.95(-0.36%) |
Aug 21, 2019 | 262.14 | 265.94 | 257.39 | 263.09 | 8,394 | +2.85(+1.09%) |
Aug 20, 2019 | 278.28 | 280.18 | 259.29 | 260.24 | 5,557 | -17.10(-6.16%) |
Aug 19, 2019 | 281.13 | 282.26 | 272.58 | 277.33 | 5,773 | -0.95(-0.34%) |
Aug 16, 2019 | 270.68 | 279.71 | 270.68 | 278.28 | 8,491 | +8.55(+3.17%) |
Aug 15, 2019 | 270.68 | 275.43 | 266.88 | 269.73 | 9,555 | +1.90(+0.71%) |
Aug 14, 2019 | 279.23 | 279.23 | 264.99 | 267.83 | 13,887 | -15.20(-5.37%) |
Aug 13, 2019 | 281.13 | 286.37 | 279.23 | 283.03 | 6,589 | +1.90(+0.68%) |
Aug 12, 2019 | 273.53 | 283.98 | 273.53 | 281.13 | 9,339 | +4.75(+1.72%) |
Aug 09, 2019 | 282.08 | 282.08 | 270.68 | 276.38 | 8,090 | -5.70(-2.02%) |
Aug 08, 2019 | 277.33 | 283.98 | 272.58 | 282.08 | 13,304 | +6.65(+2.41%) |
Aug 07, 2019 | 271.63 | 278.28 | 264.04 | 275.43 | 12,012 | +0.95(+0.35%) |
Aug 06, 2019 | 260.24 | 275.43 | 257.39 | 274.48 | 17,297 | +13.30(+5.09%) |
Aug 05, 2019 | 244.09 | 261.19 | 240.29 | 261.19 | 15,576 | +17.10(+7.00%) |
Aug 02, 2019 | 240.29 | 247.03 | 237.44 | 244.09 | 16,889 | +1.90(+0.78%) |
Aug 01, 2019 | 258.34 | 261.19 | 240.29 | 242.19 | 14,302 | -15.20(-5.90%) |
Jul 31, 2019 | 253.59 | 265.94 | 253.59 | 257.39 | 12,583 | +4.75(+1.88%) |
Jul 30, 2019 | 245.99 | 254.06 | 245.04 | 252.64 | 10,097 | +5.70(+2.31%) |
Jul 29, 2019 | 247.89 | 250.73 | 244.57 | 246.94 | 7,772 | +0.00(+0.00%) |
Jul 26, 2019 | 243.14 | 250.26 | 240.28 | 246.94 | 11,981 | +5.70(+2.36%) |
Jul 25, 2019 | 248.84 | 248.84 | 240.29 | 241.24 | 9,359 | -7.60(-3.05%) |
Jul 24, 2019 | 245.99 | 250.74 | 242.19 | 248.84 | 14,400 | +5.70(+2.34%) |
Jul 23, 2019 | 240.29 | 245.04 | 239.34 | 243.14 | 11,309 | +3.80(+1.59%) |
Jul 22, 2019 | 242.19 | 245.99 | 237.44 | 239.34 | 9,790 | +4.75(+2.02%) |
Jul 19, 2019 | 237.44 | 242.19 | 230.79 | 234.59 | 20,402 | +0.00(+0.00%) |
Jul 18, 2019 | 245.99 | 245.99 | 234.12 | 234.59 | 26,730 | -11.40(-4.63%) |
Jul 17, 2019 | 249.79 | 253.59 | 242.19 | 245.99 | 12,729 | -4.75(-1.89%) |
Jul 16, 2019 | 241.24 | 254.54 | 239.34 | 250.74 | 20,105 | +10.45(+4.35%) |
Jul 15, 2019 | 244.09 | 250.74 | 239.34 | 240.29 | 11,827 | +0.00(+0.00%) |
Jul 12, 2019 | 233.64 | 245.04 | 228.89 | 240.29 | 18,089 | +5.70(+2.43%) |
Jul 11, 2019 | 241.24 | 244.09 | 227.00 | 234.59 | 16,717 | -9.50(-3.89%) |
Jul 10, 2019 | 253.59 | 253.59 | 240.30 | 244.09 | 10,185 | -5.70(-2.28%) |
Jul 09, 2019 | 243.14 | 253.59 | 234.59 | 249.79 | 17,525 | +2.85(+1.15%) |
Jul 08, 2019 | 263.09 | 265.94 | 245.04 | 246.94 | 18,120 | -16.15(-6.14%) |
Jul 05, 2019 | 263.09 | 269.73 | 260.24 | 263.09 | 8,610 | -0.95(-0.36%) |
Jul 03, 2019 | 267.83 | 269.73 | 260.24 | 264.04 | 9,539 | -3.80(-1.42%) |
Jul 02, 2019 | 266.88 | 270.21 | 264.04 | 267.83 | 11,124 | +0.95(+0.36%) |
Jul 01, 2019 | 284.93 | 287.78 | 266.88 | 266.88 | 11,746 | -15.20(-5.39%) |
Jun 28, 2019 | 278.28 | 285.41 | 274.48 | 282.08 | 19,287 | +4.75(+1.71%) |
Jun 27, 2019 | 264.04 | 280.18 | 264.04 | 277.33 | 15,913 | +19.95(+7.75%) |
Jun 26, 2019 | 272.25 | 274.96 | 257.39 | 257.39 | 16,768 | -10.22(-3.82%) |
Jun 25, 2019 | 275.04 | 279.69 | 267.61 | 267.61 | 15,195 | -6.50(-2.37%) |
Jun 24, 2019 | 288.05 | 289.91 | 271.79 | 274.11 | 22,930 | -13.01(-4.53%) |
Jun 21, 2019 | 296.41 | 299.20 | 287.12 | 287.12 | 48,838 | -11.15(-3.74%) |
Jun 20, 2019 | 303.85 | 307.56 | 295.49 | 298.27 | 14,763 | +1.86(+0.63%) |
Jun 19, 2019 | 311.28 | 311.28 | 294.56 | 296.41 | 14,896 | -13.94(-4.49%) |
Jun 18, 2019 | 324.29 | 324.29 | 293.63 | 310.35 | 28,161 | -13.94(-4.30%) |
Jun 17, 2019 | 334.51 | 334.51 | 315.00 | 324.29 | 23,632 | -14.87(-4.38%) |
Jun 14, 2019 | 367.96 | 368.89 | 321.50 | 339.16 | 37,092 | -59.47(-14.92%) |
Jun 13, 2019 | 402.34 | 407.92 | 395.84 | 398.62 | 6,692 | -0.93(-0.23%) |
Jun 12, 2019 | 413.49 | 413.49 | 399.56 | 399.56 | 5,924 | -13.01(-3.15%) |
Jun 11, 2019 | 417.21 | 429.29 | 407.92 | 412.56 | 8,558 | -1.86(-0.45%) |
Jun 10, 2019 | 399.56 | 417.21 | 398.62 | 414.42 | 6,811 | +18.58(+4.69%) |
Jun 07, 2019 | 393.05 | 403.74 | 384.69 | 395.84 | 8,567 | +5.58(+1.43%) |
Jun 06, 2019 | 416.28 | 416.28 | 385.62 | 390.26 | 11,013 | -26.02(-6.25%) |
Jun 05, 2019 | 415.35 | 422.55 | 412.00 | 416.28 | 4,051 | +0.93(+0.22%) |
Jun 04, 2019 | 413.49 | 417.82 | 406.06 | 415.35 | 5,467 | +5.57(+1.36%) |
Jun 03, 2019 | 419.07 | 423.71 | 399.56 | 409.78 | 7,835 | -4.65(-1.12%) |
May 31, 2019 | 415.35 | 418.14 | 402.34 | 414.42 | 9,509 | -6.50(-1.55%) |
May 30, 2019 | 436.72 | 437.65 | 417.21 | 420.93 | 4,721 | -13.94(-3.21%) |
May 29, 2019 | 449.73 | 450.66 | 433.01 | 434.86 | 4,616 | -18.58(-4.10%) |
May 28, 2019 | 458.09 | 461.92 | 449.73 | 453.45 | 6,103 | -5.58(-1.21%) |
May 24, 2019 | 462.74 | 466.46 | 449.73 | 459.02 | 4,205 | +0.00(+0.00%) |
May 23, 2019 | 466.46 | 466.46 | 455.31 | 459.02 | 4,883 | -10.22(-2.18%) |
May 22, 2019 | 472.03 | 476.68 | 467.39 | 469.24 | 3,981 | -5.57(-1.17%) |
May 21, 2019 | 475.75 | 479.46 | 470.17 | 474.82 | 4,444 | +0.00(+0.00%) |
May 20, 2019 | 485.97 | 487.83 | 473.89 | 474.82 | 4,409 | -16.73(-3.40%) |
May 17, 2019 | 498.98 | 501.77 | 484.11 | 491.55 | 3,011 | -12.08(-2.40%) |
May 16, 2019 | 492.47 | 508.27 | 489.69 | 503.62 | 3,504 | +11.15(+2.26%) |
May 15, 2019 | 485.04 | 494.33 | 482.25 | 492.47 | 5,447 | +2.79(+0.57%) |
May 14, 2019 | 489.69 | 494.33 | 485.97 | 489.69 | 4,880 | +2.79(+0.57%) |
May 13, 2019 | 498.98 | 500.84 | 485.04 | 486.90 | 6,514 | -19.51(-3.85%) |
May 10, 2019 | 510.13 | 512.92 | 499.44 | 506.41 | 3,655 | -5.58(-1.09%) |
May 09, 2019 | 506.41 | 514.77 | 498.98 | 511.99 | 6,841 | +2.79(+0.55%) |
May 08, 2019 | 513.85 | 519.42 | 509.20 | 509.20 | 3,249 | -1.86(-0.36%) |
May 07, 2019 | 523.14 | 528.71 | 505.48 | 511.06 | 6,411 | -15.80(-3.00%) |
May 06, 2019 | 517.56 | 527.78 | 511.06 | 526.85 | 6,492 | +0.93(+0.18%) |
May 03, 2019 | 520.35 | 547.30 | 520.35 | 525.92 | 5,955 | -1.86(-0.35%) |
May 02, 2019 | 520.35 | 538.00 | 519.42 | 527.78 | 6,891 | +3.72(+0.71%) |
May 01, 2019 | 513.85 | 525.00 | 509.20 | 524.07 | 8,323 | +12.08(+2.36%) |
Apr 30, 2019 | 515.70 | 525.00 | 511.06 | 511.99 | 5,783 | -1.86(-0.36%) |
Apr 29, 2019 | 507.34 | 523.14 | 506.87 | 513.85 | 6,698 | +4.65(+0.91%) |
Apr 26, 2019 | 494.33 | 510.13 | 492.47 | 509.20 | 6,165 | +16.73(+3.40%) |
Apr 25, 2019 | 488.76 | 495.26 | 481.32 | 492.47 | 3,398 | +0.00(+0.00%) |
Apr 24, 2019 | 481.32 | 494.33 | 477.61 | 492.47 | 3,873 | +11.15(+2.32%) |
Apr 23, 2019 | 472.96 | 485.97 | 465.53 | 481.32 | 4,270 | +8.36(+1.77%) |
Apr 22, 2019 | 481.32 | 481.32 | 464.97 | 472.96 | 4,983 | -6.50(-1.36%) |
Apr 18, 2019 | 472.03 | 484.11 | 470.17 | 479.46 | 3,211 | +5.57(+1.18%) |
Apr 17, 2019 | 478.54 | 478.54 | 467.39 | 473.89 | 3,239 | -4.65(-0.97%) |
Apr 16, 2019 | 480.39 | 480.39 | 471.10 | 478.54 | 3,611 | -0.93(-0.19%) |
Apr 15, 2019 | 483.18 | 486.66 | 470.17 | 479.46 | 3,969 | -1.86(-0.39%) |
Apr 12, 2019 | 485.04 | 485.04 | 468.31 | 481.32 | 4,758 | -0.93(-0.19%) |
Apr 11, 2019 | 483.18 | 491.55 | 479.46 | 482.25 | 4,114 | -1.86(-0.38%) |
Apr 10, 2019 | 482.25 | 488.76 | 479.00 | 484.11 | 6,831 | +3.72(+0.77%) |
Apr 09, 2019 | 509.20 | 510.13 | 478.54 | 480.39 | 6,880 | -27.88(-5.48%) |
Apr 08, 2019 | 498.98 | 510.13 | 492.47 | 508.27 | 4,945 | +6.50(+1.30%) |
Apr 05, 2019 | 492.47 | 505.48 | 492.47 | 501.77 | 3,550 | +9.29(+1.89%) |
Apr 04, 2019 | 477.61 | 492.47 | 477.61 | 492.47 | 5,035 | +14.87(+3.11%) |
Apr 03, 2019 | 472.03 | 478.54 | 465.53 | 477.61 | 6,559 | +9.29(+1.98%) |
Apr 02, 2019 | 459.95 | 472.03 | 456.24 | 468.31 | 9,345 | +9.29(+2.02%) |
Apr 01, 2019 | 446.94 | 463.20 | 444.16 | 459.02 | 8,417 | +17.66(+4.00%) |
Mar 29, 2019 | 463.67 | 465.99 | 439.51 | 441.37 | 8,000 | -19.51(-4.23%) |
Mar 28, 2019 | 452.52 | 460.88 | 449.27 | 460.88 | 4,052 | +11.15(+2.48%) |
Mar 27, 2019 | 440.66 | 453.36 | 436.13 | 449.73 | 7,930 | +7.25(+1.64%) |
Mar 26, 2019 | 434.32 | 444.74 | 433.41 | 442.48 | 7,205 | +12.69(+2.95%) |
Mar 25, 2019 | 418.90 | 435.22 | 417.09 | 429.78 | 5,918 | +11.79(+2.82%) |
Mar 22, 2019 | 428.88 | 434.32 | 414.37 | 418.00 | 7,094 | -12.69(-2.95%) |
Mar 21, 2019 | 419.81 | 435.22 | 418.90 | 430.69 | 6,449 | +10.88(+2.59%) |
Mar 20, 2019 | 419.81 | 427.97 | 413.46 | 419.81 | 8,985 | +1.81(+0.43%) |
Mar 19, 2019 | 435.22 | 439.76 | 418.00 | 418.00 | 7,872 | -17.23(-3.96%) |
Mar 18, 2019 | 426.16 | 438.85 | 426.16 | 435.22 | 6,326 | +9.07(+2.13%) |
Mar 15, 2019 | 427.06 | 434.32 | 426.16 | 426.16 | 26,063 | -1.81(-0.42%) |
Mar 14, 2019 | 426.16 | 428.88 | 422.53 | 427.97 | 3,211 | +1.81(+0.43%) |
Mar 13, 2019 | 422.53 | 430.69 | 422.53 | 426.16 | 2,983 | +3.63(+0.86%) |
Mar 12, 2019 | 424.34 | 433.41 | 420.26 | 422.53 | 2,951 | -0.91(-0.21%) |
Mar 11, 2019 | 420.72 | 428.88 | 417.54 | 423.44 | 3,886 | +2.72(+0.65%) |
Mar 08, 2019 | 416.18 | 421.62 | 409.83 | 420.72 | 5,297 | +5.44(+1.31%) |
Mar 07, 2019 | 435.22 | 437.94 | 413.92 | 415.28 | 12,853 | -17.23(-3.98%) |
Mar 06, 2019 | 448.82 | 450.64 | 429.78 | 432.50 | 6,644 | -16.32(-3.64%) |
Mar 05, 2019 | 439.76 | 451.55 | 431.60 | 448.82 | 7,701 | +10.88(+2.48%) |
Mar 04, 2019 | 436.13 | 449.73 | 434.32 | 437.94 | 4,563 | +1.81(+0.42%) |
Mar 01, 2019 | 483.28 | 483.28 | 428.88 | 436.13 | 14,099 | -49.87(-10.26%) |
Feb 28, 2019 | 485.09 | 495.07 | 481.47 | 486.00 | 7,045 | +1.81(+0.37%) |
Feb 27, 2019 | 485.09 | 488.27 | 480.56 | 484.19 | 3,420 | -0.91(-0.19%) |
Feb 26, 2019 | 497.79 | 500.51 | 483.28 | 485.09 | 3,806 | -10.88(-2.19%) |
Feb 25, 2019 | 512.29 | 513.20 | 492.35 | 495.97 | 3,625 | -11.79(-2.32%) |
Feb 22, 2019 | 497.79 | 510.48 | 496.88 | 507.76 | 3,565 | +9.97(+2.00%) |
Feb 21, 2019 | 496.88 | 498.69 | 493.72 | 497.79 | 2,707 | +0.91(+0.18%) |
Feb 20, 2019 | 481.47 | 498.69 | 479.65 | 496.88 | 4,154 | +15.41(+3.20%) |
Feb 19, 2019 | 488.72 | 490.53 | 477.39 | 481.47 | 3,818 | -7.25(-1.48%) |
Feb 15, 2019 | 479.65 | 491.44 | 475.12 | 488.72 | 3,461 | +12.69(+2.67%) |
Feb 14, 2019 | 476.93 | 485.09 | 470.59 | 476.03 | 4,116 | -2.72(-0.57%) |
Feb 13, 2019 | 467.87 | 480.56 | 465.14 | 478.75 | 3,771 | +9.97(+2.13%) |
Feb 12, 2019 | 476.93 | 477.84 | 466.96 | 468.77 | 3,997 | -2.72(-0.58%) |
Feb 11, 2019 | 466.05 | 474.21 | 462.43 | 471.49 | 3,506 | +7.25(+1.56%) |
Feb 08, 2019 | 479.65 | 486.00 | 462.43 | 464.24 | 3,889 | -19.04(-3.94%) |
Feb 07, 2019 | 469.68 | 484.19 | 464.24 | 483.28 | 4,709 | +12.69(+2.70%) |
Feb 06, 2019 | 471.49 | 473.31 | 466.96 | 470.59 | 2,554 | -0.91(-0.19%) |
Feb 05, 2019 | 471.49 | 475.12 | 463.33 | 471.49 | 3,418 | +1.81(+0.39%) |
Feb 04, 2019 | 454.26 | 470.59 | 448.82 | 469.68 | 3,677 | +14.51(+3.19%) |
Feb 01, 2019 | 450.64 | 455.17 | 441.57 | 455.17 | 4,855 | +6.35(+1.41%) |
Jan 31, 2019 | 448.82 | 458.80 | 442.48 | 448.82 | 7,542 | +0.00(+0.00%) |
Jan 30, 2019 | 431.60 | 450.64 | 431.60 | 448.82 | 6,716 | +18.13(+4.21%) |
Jan 29, 2019 | 428.88 | 435.22 | 423.44 | 430.69 | 4,440 | +0.91(+0.21%) |
Jan 28, 2019 | 427.06 | 432.50 | 423.44 | 429.78 | 2,972 | +2.72(+0.64%) |
Jan 25, 2019 | 421.62 | 428.42 | 419.81 | 427.06 | 2,983 | +8.16(+1.95%) |
Jan 24, 2019 | 418.90 | 422.98 | 413.01 | 418.90 | 3,156 | +0.91(+0.22%) |
Jan 23, 2019 | 427.06 | 427.06 | 416.18 | 418.00 | 3,349 | -6.35(-1.50%) |
Jan 22, 2019 | 437.04 | 439.76 | 417.09 | 424.34 | 5,364 | -13.60(-3.11%) |
Jan 18, 2019 | 430.69 | 442.48 | 426.16 | 437.94 | 6,409 | +7.25(+1.68%) |
Jan 17, 2019 | 423.44 | 430.69 | 419.81 | 430.69 | 4,531 | +7.25(+1.71%) |
Jan 16, 2019 | 423.44 | 433.41 | 418.90 | 423.44 | 6,738 | +2.72(+0.65%) |
Jan 15, 2019 | 418.90 | 420.72 | 412.56 | 420.72 | 4,935 | +3.63(+0.87%) |
Jan 14, 2019 | 426.16 | 428.88 | 412.56 | 417.09 | 4,755 | -10.88(-2.54%) |
Jan 11, 2019 | 427.97 | 427.97 | 420.72 | 427.97 | 7,642 | -0.91(-0.21%) |
Jan 10, 2019 | 434.32 | 440.66 | 425.25 | 428.88 | 6,163 | -2.72(-0.63%) |
Jan 09, 2019 | 426.16 | 434.32 | 415.28 | 431.60 | 8,357 | +10.88(+2.59%) |
Jan 08, 2019 | 404.39 | 423.44 | 398.05 | 420.72 | 6,775 | +15.41(+3.80%) |
Jan 07, 2019 | 395.33 | 407.12 | 389.44 | 405.30 | 8,446 | +9.97(+2.52%) |
Jan 04, 2019 | 367.22 | 398.95 | 367.22 | 395.33 | 9,403 | +31.73(+8.73%) |
Jan 03, 2019 | 367.22 | 375.38 | 362.69 | 363.59 | 6,749 | -9.07(-2.43%) |