Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 243.50 | 258.60 | 237.00 | 239.20 | 137,830 | +19.70(+8.97%) |
Feb 27, 2020 | 223.10 | 229.00 | 207.10 | 219.50 | 181,191 | +23.60(+12.05%) |
Feb 26, 2020 | 185.60 | 200.30 | 177.20 | 195.90 | 130,978 | +11.70(+6.35%) |
Feb 25, 2020 | 168.10 | 184.90 | 167.40 | 184.20 | 134,983 | +15.10(+8.93%) |
Feb 24, 2020 | 172.90 | 176.00 | 165.60 | 169.10 | 120,067 | +17.10(+11.25%) |
Feb 21, 2020 | 154.50 | 157.60 | 149.70 | 152.00 | 145,210 | +5.10(+3.47%) |
Feb 20, 2020 | 144.80 | 147.80 | 140.80 | 146.90 | 150,331 | -3.20(-2.13%) |
Feb 19, 2020 | 151.80 | 156.30 | 147.70 | 150.10 | 98,383 | -9.90(-6.19%) |
Feb 18, 2020 | 168.10 | 168.10 | 159.60 | 160.00 | 64,758 | +0.20(+0.13%) |
Feb 14, 2020 | 159.90 | 164.45 | 158.00 | 159.80 | 62,500 | -4.90(-2.98%) |
Feb 13, 2020 | 165.90 | 168.70 | 162.20 | 164.70 | 90,766 | -1.20(-0.72%) |
Feb 12, 2020 | 165.30 | 170.90 | 163.30 | 165.90 | 112,765 | -15.80(-8.70%) |
Feb 11, 2020 | 175.10 | 184.70 | 174.70 | 181.70 | 58,324 | -5.30(-2.83%) |
Feb 10, 2020 | 183.30 | 188.50 | 179.40 | 187.00 | 62,158 | +9.20(+5.17%) |
Feb 07, 2020 | 177.60 | 180.40 | 171.56 | 177.80 | 68,280 | +7.10(+4.16%) |
Feb 06, 2020 | 175.50 | 179.40 | 169.10 | 170.70 | 78,925 | -1.20(-0.70%) |
Feb 05, 2020 | 169.50 | 177.60 | 161.70 | 171.90 | 147,220 | -14.50(-7.78%) |
Feb 04, 2020 | 174.20 | 187.70 | 172.80 | 186.40 | 80,077 | +3.80(+2.08%) |
Feb 03, 2020 | 171.80 | 183.90 | 167.40 | 182.60 | 116,668 | +15.70(+9.41%) |
Jan 31, 2020 | 165.50 | 173.00 | 161.00 | 166.90 | 111,440 | +10.80(+6.92%) |
Jan 30, 2020 | 162.40 | 166.10 | 156.10 | 156.10 | 435,067 | +2.30(+1.50%) |
Jan 29, 2020 | 148.90 | 156.30 | 148.60 | 153.80 | 109,569 | +3.80(+2.53%) |
Jan 28, 2020 | 153.60 | 155.40 | 147.10 | 150.00 | 86,776 | -5.90(-3.78%) |
Jan 27, 2020 | 156.00 | 159.00 | 150.90 | 155.90 | 155,027 | +12.20(+8.49%) |
Jan 24, 2020 | 141.60 | 147.60 | 141.20 | 143.70 | 121,390 | +8.40(+6.21%) |
Jan 23, 2020 | 137.60 | 140.50 | 133.70 | 135.30 | 180,994 | +7.60(+5.95%) |
Jan 22, 2020 | 124.00 | 128.40 | 123.70 | 127.70 | 307,594 | +9.50(+8.04%) |
Jan 21, 2020 | 118.40 | 118.50 | 115.10 | 118.20 | 83,150 | +2.70(+2.34%) |
Jan 17, 2020 | 115.70 | 117.85 | 114.13 | 115.50 | 42,430 | -1.20(-1.03%) |
Jan 16, 2020 | 119.10 | 119.10 | 114.60 | 116.70 | 93,293 | -3.30(-2.75%) |
Jan 15, 2020 | 119.20 | 123.40 | 118.80 | 120.00 | 81,519 | +2.90(+2.48%) |
Jan 14, 2020 | 117.00 | 118.90 | 115.80 | 117.10 | 66,565 | -2.20(-1.84%) |
Jan 13, 2020 | 116.10 | 120.30 | 116.10 | 119.30 | 106,319 | +5.69(+5.01%) |
Jan 10, 2020 | 112.80 | 115.20 | 111.50 | 113.61 | 70,490 | +2.20(+1.98%) |
Jan 09, 2020 | 112.60 | 116.50 | 110.00 | 111.40 | 129,719 | +4.40(+4.11%) |
Jan 08, 2020 | 99.00 | 113.50 | 98.60 | 107.00 | 457,224 | +9.50(+9.74%) |
Jan 07, 2020 | 97.90 | 99.60 | 96.20 | 97.50 | 93,626 | +0.80(+0.83%) |
Jan 06, 2020 | 94.00 | 97.60 | 93.30 | 96.70 | 121,786 | +0.30(+0.31%) |
Jan 03, 2020 | 94.70 | 100.00 | 93.50 | 96.40 | 237,530 | -9.40(-8.88%) |
Jan 02, 2020 | 105.80 | 108.30 | 104.80 | 105.80 | 84,269 | +0.00(+0.00%) |
Dec 31, 2019 | 107.90 | 108.30 | 102.31 | 105.80 | 117,490 | +2.10(+2.03%) |
Dec 30, 2019 | 100.40 | 106.10 | 100.40 | 103.70 | 93,192 | +0.70(+0.68%) |
Dec 27, 2019 | 102.50 | 105.10 | 101.80 | 103.00 | 82,170 | -0.30(-0.29%) |
Dec 26, 2019 | 105.10 | 105.20 | 102.30 | 103.30 | 107,550 | -3.00(-2.82%) |
Dec 24, 2019 | 107.20 | 107.50 | 105.90 | 106.30 | 62,840 | -1.80(-1.67%) |
Dec 23, 2019 | 110.70 | 111.20 | 107.80 | 108.10 | 118,762 | -2.10(-1.91%) |
Dec 20, 2019 | 108.00 | 111.60 | 108.00 | 110.20 | 132,600 | +3.10(+2.89%) |
Dec 19, 2019 | 107.60 | 108.40 | 105.30 | 107.10 | 90,223 | -0.90(-0.83%) |
Dec 18, 2019 | 109.90 | 110.80 | 106.70 | 108.00 | 165,801 | -0.40(-0.37%) |
Dec 17, 2019 | 110.00 | 110.40 | 107.70 | 108.40 | 203,337 | -3.70(-3.30%) |
Dec 16, 2019 | 112.20 | 112.60 | 111.20 | 112.10 | 95,113 | -2.50(-2.18%) |
Dec 13, 2019 | 117.00 | 117.22 | 110.51 | 114.60 | 196,700 | -3.30(-2.80%) |
Dec 12, 2019 | 119.80 | 120.20 | 115.20 | 117.90 | 148,860 | -2.70(-2.24%) |
Dec 11, 2019 | 119.10 | 124.70 | 118.30 | 120.60 | 174,017 | +2.90(+2.46%) |
Dec 10, 2019 | 120.00 | 121.00 | 116.40 | 117.70 | 139,191 | -1.90(-1.59%) |
Dec 09, 2019 | 121.50 | 121.60 | 118.10 | 119.60 | 110,341 | +0.20(+0.17%) |
Dec 06, 2019 | 126.00 | 126.00 | 114.30 | 119.40 | 362,040 | -4.30(-3.48%) |
Dec 05, 2019 | 120.20 | 125.00 | 119.20 | 123.70 | 198,137 | +0.00(+0.00%) |
Dec 04, 2019 | 128.40 | 128.90 | 121.80 | 123.70 | 418,144 | -15.60(-11.20%) |
Dec 03, 2019 | 142.60 | 145.50 | 135.60 | 139.30 | 102,750 | -2.66(-1.87%) |
Dec 02, 2019 | 138.00 | 144.30 | 137.50 | 141.96 | 105,968 | -3.24(-2.23%) |
Nov 29, 2019 | 135.00 | 147.50 | 135.00 | 145.20 | 270,600 | +16.30(+12.65%) |
Nov 27, 2019 | 128.00 | 132.40 | 125.80 | 128.90 | 126,610 | +1.90(+1.50%) |
Nov 26, 2019 | 127.20 | 130.60 | 125.80 | 127.00 | 181,462 | -2.60(-2.01%) |
Nov 25, 2019 | 132.10 | 134.10 | 128.60 | 129.60 | 155,152 | +0.00(+0.00%) |
Nov 22, 2019 | 126.90 | 132.60 | 126.50 | 129.60 | 188,050 | +2.60(+2.05%) |
Nov 21, 2019 | 132.20 | 133.50 | 125.40 | 127.00 | 267,364 | -10.10(-7.37%) |
Nov 20, 2019 | 146.20 | 147.80 | 134.30 | 137.10 | 282,796 | -13.20(-8.78%) |
Nov 19, 2019 | 145.50 | 152.00 | 144.40 | 150.30 | 213,216 | +11.20(+8.05%) |
Nov 18, 2019 | 136.00 | 141.10 | 135.20 | 139.10 | 161,703 | +6.60(+4.98%) |
Nov 15, 2019 | 139.80 | 140.00 | 131.20 | 132.50 | 164,460 | -6.50(-4.68%) |
Nov 14, 2019 | 134.50 | 140.90 | 133.50 | 139.00 | 140,745 | +2.10(+1.53%) |
Nov 13, 2019 | 142.30 | 142.40 | 135.00 | 136.90 | 131,810 | -3.30(-2.35%) |
Nov 12, 2019 | 137.00 | 142.10 | 134.90 | 140.20 | 91,866 | +0.40(+0.29%) |
Nov 11, 2019 | 143.00 | 143.40 | 136.60 | 139.80 | 90,655 | +3.68(+2.70%) |
Nov 08, 2019 | 145.00 | 148.00 | 135.87 | 136.12 | 136,260 | -3.68(-2.63%) |
Nov 07, 2019 | 136.60 | 140.40 | 133.00 | 139.80 | 157,410 | -3.00(-2.10%) |
Nov 06, 2019 | 137.30 | 145.70 | 133.40 | 142.80 | 197,667 | +4.70(+3.40%) |
Nov 05, 2019 | 138.70 | 139.00 | 135.60 | 138.10 | 74,260 | -4.60(-3.22%) |
Nov 04, 2019 | 139.60 | 143.40 | 136.30 | 142.70 | 306,179 | -3.80(-2.59%) |
Nov 01, 2019 | 157.30 | 157.80 | 144.50 | 146.50 | 137,190 | -17.70(-10.78%) |
Oct 31, 2019 | 160.30 | 167.00 | 159.81 | 164.20 | 111,115 | +6.70(+4.25%) |
Oct 30, 2019 | 152.80 | 160.40 | 152.60 | 157.50 | 153,994 | +4.90(+3.21%) |
Oct 29, 2019 | 157.60 | 158.13 | 148.90 | 152.60 | 128,522 | +2.83(+1.89%) |
Oct 28, 2019 | 143.00 | 151.50 | 141.70 | 149.77 | 72,447 | +6.37(+4.44%) |
Oct 25, 2019 | 148.30 | 151.70 | 143.20 | 143.40 | 111,060 | -3.50(-2.38%) |
Oct 24, 2019 | 148.30 | 149.40 | 145.00 | 146.90 | 104,642 | -3.70(-2.46%) |
Oct 23, 2019 | 166.50 | 166.70 | 148.60 | 150.60 | 174,452 | -13.10(-8.00%) |
Oct 22, 2019 | 165.50 | 168.30 | 159.70 | 163.70 | 108,430 | -6.90(-4.04%) |
Oct 21, 2019 | 177.80 | 178.00 | 169.80 | 170.60 | 69,232 | +1.00(+0.59%) |
Oct 18, 2019 | 165.40 | 173.20 | 163.30 | 169.60 | 69,450 | +2.60(+1.56%) |
Oct 17, 2019 | 176.90 | 179.50 | 166.11 | 167.00 | 67,233 | -10.50(-5.92%) |
Oct 16, 2019 | 178.20 | 178.20 | 169.50 | 177.50 | 51,830 | +0.40(+0.23%) |
Oct 15, 2019 | 173.70 | 179.50 | 169.40 | 177.10 | 44,318 | +4.80(+2.79%) |
Oct 14, 2019 | 173.00 | 178.00 | 170.50 | 172.30 | 64,267 | +10.10(+6.23%) |
Oct 11, 2019 | 170.70 | 170.70 | 160.50 | 162.20 | 94,900 | -11.10(-6.41%) |
Oct 10, 2019 | 177.80 | 180.40 | 172.60 | 173.30 | 57,607 | -10.60(-5.76%) |
Oct 09, 2019 | 174.90 | 186.80 | 172.90 | 183.90 | 119,555 | -4.30(-2.28%) |
Oct 08, 2019 | 190.00 | 192.00 | 182.20 | 188.20 | 46,899 | +6.70(+3.69%) |
Oct 07, 2019 | 177.00 | 184.20 | 169.50 | 181.50 | 68,488 | -0.10(-0.06%) |
Oct 04, 2019 | 180.00 | 190.10 | 176.20 | 181.60 | 49,540 | -5.50(-2.94%) |
Oct 03, 2019 | 191.70 | 201.30 | 184.40 | 187.10 | 77,110 | +3.00(+1.63%) |
Oct 02, 2019 | 174.20 | 188.60 | 174.20 | 184.10 | 73,258 | +9.30(+5.32%) |
Oct 01, 2019 | 164.70 | 180.00 | 163.80 | 174.80 | 245,321 | +6.80(+4.05%) |
Sep 30, 2019 | 161.00 | 170.70 | 157.50 | 168.00 | 108,285 | +12.70(+8.18%) |
Sep 27, 2019 | 158.30 | 159.30 | 148.39 | 155.30 | 92,160 | +5.30(+3.53%) |
Sep 26, 2019 | 153.90 | 158.80 | 149.00 | 150.00 | 64,389 | +0.40(+0.27%) |
Sep 25, 2019 | 154.80 | 156.60 | 148.80 | 149.60 | 112,839 | +3.30(+2.26%) |
Sep 24, 2019 | 138.40 | 147.27 | 137.94 | 146.30 | 110,639 | +10.20(+7.49%) |
Sep 23, 2019 | 138.10 | 141.50 | 134.50 | 136.10 | 71,418 | +0.20(+0.15%) |
Sep 20, 2019 | 134.90 | 139.80 | 132.10 | 135.90 | 107,390 | -0.70(-0.51%) |
Sep 19, 2019 | 134.90 | 139.00 | 133.10 | 136.60 | 94,000 | -3.00(-2.15%) |
Sep 18, 2019 | 138.40 | 142.25 | 134.00 | 139.60 | 241,682 | +5.90(+4.41%) |
Sep 17, 2019 | 116.70 | 136.60 | 116.40 | 133.70 | 559,449 | +14.60(+12.26%) |
Sep 16, 2019 | 143.00 | 144.90 | 108.20 | 119.10 | 871,524 | -78.30(-39.67%) |
Sep 13, 2019 | 194.60 | 200.40 | 193.18 | 197.40 | 34,340 | +1.40(+0.71%) |
Sep 12, 2019 | 203.90 | 205.20 | 194.02 | 196.00 | 150,330 | +10.10(+5.43%) |
Sep 11, 2019 | 172.20 | 190.46 | 169.90 | 185.90 | 145,116 | +12.30(+7.09%) |
Sep 10, 2019 | 167.20 | 176.40 | 162.90 | 173.60 | 155,673 | +4.50(+2.66%) |
Sep 09, 2019 | 176.20 | 177.20 | 167.70 | 169.10 | 133,624 | -13.84(-7.56%) |
Sep 06, 2019 | 197.80 | 200.00 | 179.95 | 182.94 | 117,140 | -3.86(-2.07%) |
Sep 05, 2019 | 182.00 | 188.60 | 172.20 | 186.80 | 145,085 | +0.50(+0.27%) |
Sep 04, 2019 | 197.10 | 197.60 | 183.10 | 186.30 | 160,650 | -28.20(-13.15%) |
Sep 03, 2019 | 221.56 | 226.10 | 212.70 | 214.50 | 73,317 | +11.50(+5.67%) |
Aug 30, 2019 | 189.10 | 207.50 | 188.30 | 203.00 | 80,980 | +15.50(+8.27%) |
Aug 29, 2019 | 194.10 | 194.10 | 185.10 | 187.50 | 62,457 | -6.80(-3.50%) |
Aug 28, 2019 | 190.00 | 198.30 | 185.75 | 194.30 | 91,341 | -10.20(-4.99%) |
Aug 27, 2019 | 215.10 | 219.60 | 203.40 | 204.50 | 64,329 | -14.40(-6.58%) |
Aug 26, 2019 | 204.80 | 221.10 | 202.30 | 218.90 | 53,455 | +0.90(+0.41%) |
Aug 23, 2019 | 217.10 | 224.00 | 208.90 | 218.00 | 110,920 | +16.30(+8.08%) |
Aug 22, 2019 | 193.80 | 206.90 | 192.40 | 201.70 | 48,417 | +4.60(+2.33%) |
Aug 21, 2019 | 185.80 | 199.80 | 184.30 | 197.10 | 57,449 | +0.20(+0.10%) |
Aug 20, 2019 | 200.30 | 205.50 | 191.50 | 196.90 | 64,314 | +0.70(+0.36%) |
Aug 19, 2019 | 200.00 | 204.70 | 194.80 | 196.20 | 69,379 | -14.80(-7.01%) |
Aug 16, 2019 | 212.10 | 217.30 | 208.30 | 211.00 | 38,930 | -3.30(-1.54%) |
Aug 15, 2019 | 215.80 | 219.60 | 209.00 | 214.30 | 36,332 | +7.80(+3.78%) |
Aug 14, 2019 | 205.90 | 216.50 | 203.10 | 206.50 | 87,113 | +19.50(+10.43%) |
Aug 13, 2019 | 216.80 | 218.20 | 183.80 | 187.00 | 121,492 | -27.90(-12.98%) |
Aug 12, 2019 | 215.20 | 221.00 | 211.20 | 214.90 | 40,071 | -5.50(-2.50%) |
Aug 09, 2019 | 223.30 | 225.20 | 214.00 | 220.40 | 57,040 | -22.00(-9.08%) |
Aug 08, 2019 | 248.60 | 253.60 | 239.30 | 242.40 | 26,304 | -7.50(-3.00%) |
Aug 07, 2019 | 254.40 | 275.00 | 246.80 | 249.90 | 108,143 | +16.70(+7.16%) |
Aug 06, 2019 | 217.60 | 236.70 | 216.40 | 233.20 | 43,797 | +13.10(+5.95%) |
Aug 05, 2019 | 224.60 | 225.20 | 211.80 | 220.10 | 64,475 | +5.10(+2.37%) |
Aug 02, 2019 | 208.20 | 217.40 | 207.40 | 215.00 | 71,790 | -10.80(-4.78%) |
Aug 01, 2019 | 201.70 | 236.40 | 201.30 | 225.80 | 115,798 | +32.30(+16.69%) |
Jul 31, 2019 | 188.30 | 195.00 | 186.10 | 193.50 | 54,909 | +1.50(+0.78%) |
Jul 30, 2019 | 203.60 | 205.00 | 190.90 | 192.00 | 41,316 | -12.80(-6.25%) |
Jul 29, 2019 | 207.50 | 217.70 | 204.40 | 204.80 | 42,593 | -9.60(-4.48%) |
Jul 26, 2019 | 215.10 | 219.90 | 211.10 | 214.40 | 44,820 | -3.20(-1.47%) |
Jul 25, 2019 | 210.30 | 218.10 | 208.30 | 217.60 | 42,258 | +0.30(+0.14%) |
Jul 24, 2019 | 206.30 | 223.50 | 198.00 | 217.30 | 64,648 | +10.90(+5.28%) |
Jul 23, 2019 | 213.20 | 218.20 | 205.80 | 206.40 | 50,535 | -7.00(-3.28%) |
Jul 22, 2019 | 216.30 | 218.80 | 211.50 | 213.40 | 27,661 | -1.00(-0.47%) |
Jul 19, 2019 | 219.50 | 227.30 | 212.90 | 214.40 | 54,680 | -5.50(-2.50%) |
Jul 18, 2019 | 208.50 | 229.80 | 207.30 | 219.90 | 108,383 | +9.80(+4.66%) |
Jul 17, 2019 | 192.20 | 210.80 | 192.20 | 210.10 | 69,796 | +15.60(+8.02%) |
Jul 16, 2019 | 181.40 | 204.00 | 177.00 | 194.50 | 72,170 | +10.10(+5.48%) |
Jul 15, 2019 | 171.50 | 184.40 | 171.50 | 184.40 | 38,087 | +8.90(+5.07%) |
Jul 12, 2019 | 175.70 | 178.30 | 172.50 | 175.50 | 38,120 | +1.70(+0.98%) |
Jul 11, 2019 | 173.30 | 176.80 | 170.60 | 173.80 | 41,362 | -0.80(-0.46%) |
Jul 10, 2019 | 185.10 | 185.70 | 173.20 | 174.60 | 108,138 | -24.30(-12.22%) |
Jul 09, 2019 | 202.30 | 205.00 | 198.70 | 198.90 | 27,595 | -5.70(-2.79%) |
Jul 08, 2019 | 201.40 | 205.60 | 194.50 | 204.60 | 36,985 | +1.20(+0.59%) |
Jul 05, 2019 | 208.70 | 210.00 | 201.80 | 203.40 | 27,230 | -10.30(-4.82%) |
Jul 03, 2019 | 211.20 | 220.10 | 208.90 | 213.70 | 36,840 | -3.90(-1.79%) |
Jul 02, 2019 | 194.40 | 220.40 | 194.40 | 217.60 | 77,117 | +26.60(+13.93%) |
Jul 01, 2019 | 183.20 | 199.03 | 182.80 | 191.00 | 52,444 | -11.80(-5.82%) |
Jun 28, 2019 | 188.90 | 205.20 | 187.90 | 202.80 | 41,100 | +11.90(+6.23%) |
Jun 27, 2019 | 190.80 | 191.36 | 186.40 | 190.90 | 20,957 | +0.10(+0.05%) |
Jun 26, 2019 | 191.30 | 193.23 | 184.10 | 190.80 | 49,439 | -14.90(-7.24%) |
Jun 25, 2019 | 204.20 | 208.60 | 200.40 | 205.70 | 20,158 | -0.10(-0.05%) |
Jun 24, 2019 | 208.30 | 217.20 | 204.00 | 205.80 | 26,680 | -1.70(-0.82%) |
Jun 21, 2019 | 213.10 | 213.50 | 206.70 | 207.50 | 20,220 | -5.20(-2.44%) |
Jun 20, 2019 | 224.30 | 228.90 | 210.50 | 212.70 | 70,072 | -37.00(-14.82%) |
Jun 19, 2019 | 263.10 | 264.26 | 249.20 | 249.70 | 39,272 | -4.20(-1.65%) |
Jun 18, 2019 | 274.90 | 276.20 | 249.80 | 253.90 | 51,409 | -34.00(-11.81%) |
Jun 17, 2019 | 284.80 | 292.90 | 277.70 | 287.90 | 23,306 | +10.60(+3.82%) |
Jun 14, 2019 | 278.50 | 283.30 | 270.00 | 277.30 | 24,240 | -5.30(-1.88%) |
Jun 13, 2019 | 265.70 | 288.02 | 265.70 | 282.60 | 64,741 | -20.60(-6.79%) |
Jun 12, 2019 | 285.60 | 308.20 | 283.50 | 303.20 | 50,697 | +34.20(+12.71%) |
Jun 11, 2019 | 262.60 | 273.80 | 261.20 | 269.00 | 20,336 | +0.20(+0.07%) |
Jun 10, 2019 | 259.50 | 272.80 | 251.60 | 268.80 | 28,651 | +9.20(+3.54%) |
Jun 07, 2019 | 280.90 | 280.90 | 254.70 | 259.60 | 46,850 | -12.80(-4.70%) |
Jun 06, 2019 | 299.10 | 306.30 | 270.90 | 272.40 | 33,321 | -24.90(-8.38%) |
Jun 05, 2019 | 278.90 | 313.20 | 278.90 | 297.30 | 65,662 | +28.10(+10.44%) |
Jun 04, 2019 | 275.20 | 283.20 | 266.40 | 269.20 | 28,498 | -11.20(-3.99%) |
Jun 03, 2019 | 257.50 | 282.90 | 256.30 | 280.40 | 58,064 | +6.50(+2.37%) |
May 31, 2019 | 251.40 | 276.70 | 246.40 | 273.90 | 62,890 | +40.60(+17.40%) |
May 30, 2019 | 206.10 | 235.20 | 205.80 | 233.30 | 57,542 | +25.70(+12.38%) |
May 29, 2019 | 219.10 | 228.70 | 206.40 | 207.60 | 54,750 | -0.80(-0.38%) |
May 28, 2019 | 202.10 | 210.20 | 201.50 | 208.40 | 32,344 | +0.10(+0.05%) |
May 24, 2019 | 209.30 | 223.40 | 208.30 | 208.30 | 44,280 | -8.20(-3.79%) |
May 23, 2019 | 204.40 | 224.00 | 204.25 | 216.50 | 80,960 | +28.50(+15.16%) |
May 22, 2019 | 178.50 | 190.00 | 176.00 | 188.00 | 41,186 | +15.04(+8.70%) |
May 21, 2019 | 173.90 | 175.30 | 171.17 | 172.96 | 16,380 | +1.27(+0.74%) |
May 20, 2019 | 172.70 | 176.49 | 169.40 | 171.69 | 27,873 | -3.11(-1.78%) |
May 17, 2019 | 171.20 | 176.20 | 167.60 | 174.80 | 34,240 | +3.20(+1.86%) |
May 16, 2019 | 174.00 | 174.40 | 168.13 | 171.60 | 29,515 | -7.00(-3.92%) |
May 15, 2019 | 187.20 | 187.70 | 177.80 | 178.60 | 31,131 | -4.80(-2.62%) |
May 14, 2019 | 184.50 | 185.90 | 180.00 | 183.40 | 17,139 | -8.60(-4.48%) |
May 13, 2019 | 172.10 | 193.30 | 169.70 | 192.00 | 44,693 | +6.90(+3.73%) |
May 10, 2019 | 186.40 | 186.90 | 181.23 | 185.10 | 18,390 | -0.68(-0.37%) |
May 09, 2019 | 185.20 | 191.00 | 183.50 | 185.78 | 34,186 | +2.98(+1.63%) |
May 08, 2019 | 187.70 | 188.55 | 178.50 | 182.80 | 27,067 | -6.80(-3.59%) |
May 07, 2019 | 187.50 | 193.60 | 184.70 | 189.60 | 48,997 | +14.10(+8.03%) |
May 06, 2019 | 186.60 | 187.00 | 174.20 | 175.50 | 43,572 | -8.60(-4.67%) |
May 03, 2019 | 183.70 | 184.70 | 178.00 | 184.10 | 27,660 | -2.00(-1.07%) |
May 02, 2019 | 182.00 | 190.90 | 181.20 | 186.10 | 51,012 | +16.10(+9.47%) |
May 01, 2019 | 168.10 | 176.10 | 167.50 | 170.00 | 39,182 | +2.10(+1.25%) |
Apr 30, 2019 | 165.70 | 172.00 | 165.00 | 167.90 | 24,029 | -1.90(-1.12%) |
Apr 29, 2019 | 173.10 | 176.20 | 169.30 | 169.80 | 33,348 | -5.90(-3.36%) |
Apr 26, 2019 | 165.10 | 179.60 | 165.10 | 175.70 | 81,540 | +15.50(+9.68%) |
Apr 25, 2019 | 155.00 | 160.60 | 153.82 | 160.20 | 38,126 | +4.90(+3.16%) |
Apr 24, 2019 | 151.40 | 155.50 | 151.17 | 155.30 | 30,739 | +3.70(+2.44%) |
Apr 23, 2019 | 154.90 | 155.00 | 150.40 | 151.60 | 39,105 | -4.70(-3.01%) |
Apr 22, 2019 | 157.50 | 158.20 | 153.80 | 156.30 | 39,940 | -11.90(-7.07%) |
Apr 18, 2019 | 169.30 | 171.40 | 167.70 | 168.20 | 16,330 | -1.60(-0.94%) |
Apr 17, 2019 | 166.50 | 170.10 | 165.73 | 169.80 | 15,265 | +3.70(+2.23%) |
Apr 16, 2019 | 171.20 | 175.02 | 166.10 | 166.10 | 26,415 | -5.10(-2.98%) |
Apr 15, 2019 | 171.60 | 174.20 | 169.69 | 171.20 | 19,392 | +2.60(+1.54%) |
Apr 12, 2019 | 166.20 | 169.30 | 165.30 | 168.60 | 20,600 | -1.50(-0.88%) |
Apr 11, 2019 | 167.90 | 173.40 | 166.50 | 170.10 | 59,794 | +5.00(+3.03%) |
Apr 10, 2019 | 167.10 | 168.70 | 163.70 | 165.10 | 34,711 | -4.20(-2.48%) |
Apr 09, 2019 | 168.20 | 172.10 | 167.40 | 169.30 | 42,685 | +2.90(+1.74%) |
Apr 08, 2019 | 172.90 | 173.00 | 166.30 | 166.40 | 57,073 | -9.30(-5.29%) |
Apr 05, 2019 | 183.00 | 183.30 | 175.40 | 175.70 | 54,690 | -10.30(-5.54%) |
Apr 04, 2019 | 183.60 | 187.90 | 180.70 | 186.00 | 49,285 | +3.00(+1.64%) |
Apr 03, 2019 | 182.20 | 186.50 | 180.10 | 183.00 | 97,301 | +1.30(+0.72%) |
Apr 02, 2019 | 187.70 | 188.70 | 180.60 | 181.70 | 64,109 | -9.10(-4.77%) |
Apr 01, 2019 | 200.50 | 202.20 | 190.00 | 190.80 | 54,890 | -15.20(-7.38%) |
Mar 29, 2019 | 203.00 | 210.20 | 202.70 | 206.00 | 32,610 | -8.40(-3.92%) |
Mar 28, 2019 | 224.30 | 224.30 | 214.15 | 214.40 | 13,805 | -0.20(-0.09%) |
Mar 27, 2019 | 207.10 | 220.00 | 205.90 | 214.60 | 30,526 | +7.10(+3.42%) |
Mar 26, 2019 | 206.80 | 211.30 | 203.80 | 207.50 | 33,350 | -12.10(-5.51%) |
Mar 25, 2019 | 223.00 | 228.00 | 215.70 | 219.60 | 19,370 | -0.90(-0.41%) |
Mar 22, 2019 | 216.50 | 226.50 | 216.50 | 220.50 | 36,560 | +10.20(+4.85%) |
Mar 21, 2019 | 208.20 | 212.00 | 204.90 | 210.30 | 20,057 | +2.90(+1.40%) |
Mar 20, 2019 | 219.30 | 220.00 | 206.00 | 207.40 | 43,736 | -11.70(-5.34%) |
Mar 19, 2019 | 212.80 | 220.90 | 212.30 | 219.10 | 25,624 | +2.20(+1.01%) |
Mar 18, 2019 | 221.10 | 222.30 | 214.20 | 216.90 | 43,308 | -6.10(-2.74%) |
Mar 15, 2019 | 229.00 | 230.00 | 221.00 | 223.00 | 20,310 | +0.30(+0.13%) |
Mar 14, 2019 | 222.10 | 226.00 | 219.70 | 222.70 | 30,139 | -0.70(-0.31%) |
Mar 13, 2019 | 232.20 | 232.70 | 222.60 | 223.40 | 51,492 | -18.60(-7.69%) |
Mar 12, 2019 | 237.90 | 243.80 | 233.90 | 242.00 | 25,151 | -0.80(-0.33%) |
Mar 11, 2019 | 242.70 | 248.80 | 240.60 | 242.80 | 35,246 | -9.10(-3.61%) |
Mar 08, 2019 | 265.50 | 272.30 | 251.00 | 251.90 | 32,520 | +5.60(+2.27%) |
Mar 07, 2019 | 244.60 | 250.10 | 243.81 | 246.30 | 15,603 | -4.10(-1.64%) |
Mar 06, 2019 | 251.80 | 260.00 | 248.00 | 250.40 | 27,531 | +4.20(+1.71%) |
Mar 05, 2019 | 240.40 | 249.00 | 239.50 | 246.20 | 19,304 | -0.50(-0.20%) |
Mar 04, 2019 | 244.80 | 254.10 | 239.70 | 246.70 | 18,283 | -9.70(-3.78%) |