Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 971.00 | 1106 | 911.00 | 931.20 | 410,249 | -157.60(-14.47%) |
Apr 29, 2020 | 1081 | 1114 | 1024 | 1089 | 287,518 | -79.80(-6.83%) |
Apr 28, 2020 | 1102 | 1207 | 1052 | 1169 | 363,291 | +31.00(+2.73%) |
Apr 27, 2020 | 1121 | 1171 | 1108 | 1138 | 348,320 | +235.60(+26.12%) |
Apr 24, 2020 | 844.20 | 958.00 | 815.20 | 902.00 | 456,270 | +60.00(+7.13%) |
Apr 23, 2020 | 791.40 | 948.80 | 718.80 | 842.00 | 644,096 | -109.40(-11.50%) |
Apr 22, 2020 | 884.80 | 984.40 | 701.00 | 951.40 | 661,311 | -129.20(-11.96%) |
Apr 21, 2020 | 980.80 | 1317 | 931.00 | 1081 | 1,025,953 | +370.80(+52.24%) |
Apr 20, 2020 | 735.80 | 802.00 | 696.80 | 709.80 | 562,280 | +72.60(+11.39%) |
Apr 17, 2020 | 640.20 | 656.00 | 614.80 | 637.20 | 208,025 | +21.60(+3.51%) |
Apr 16, 2020 | 612.00 | 675.00 | 611.00 | 615.60 | 235,958 | +4.80(+0.79%) |
Apr 15, 2020 | 596.40 | 626.80 | 589.60 | 610.80 | 258,516 | +74.80(+13.96%) |
Apr 14, 2020 | 530.80 | 565.60 | 522.80 | 536.00 | 249,908 | +31.00(+6.14%) |
Apr 13, 2020 | 502.60 | 519.00 | 481.80 | 505.00 | 187,686 | -1.40(-0.28%) |
Apr 09, 2020 | 439.00 | 535.20 | 375.40 | 506.40 | 560,120 | +63.60(+14.36%) |
Apr 08, 2020 | 494.00 | 521.60 | 421.00 | 442.80 | 412,426 | -51.00(-10.33%) |
Apr 07, 2020 | 436.80 | 534.00 | 424.60 | 493.80 | 384,887 | +60.00(+13.83%) |
Apr 06, 2020 | 417.40 | 449.60 | 405.60 | 433.80 | 415,219 | +54.00(+14.22%) |
Apr 03, 2020 | 419.00 | 467.20 | 365.20 | 379.80 | 738,065 | -149.40(-28.23%) |
Apr 02, 2020 | 824.00 | 859.00 | 422.00 | 529.20 | 597,671 | -398.00(-42.92%) |
Apr 01, 2020 | 981.40 | 1034 | 922.00 | 927.20 | 164,909 | -72.60(-7.26%) |
Mar 31, 2020 | 920.00 | 1024 | 920.00 | 999.80 | 145,784 | +1.00(+0.10%) |
Mar 30, 2020 | 1006 | 1089 | 976.40 | 998.80 | 164,785 | +101.00(+11.25%) |
Mar 27, 2020 | 884.20 | 947.35 | 876.60 | 897.80 | 134,120 | +121.40(+15.64%) |
Mar 26, 2020 | 761.00 | 834.80 | 745.20 | 776.40 | 117,148 | +63.60(+8.92%) |
Mar 25, 2020 | 771.80 | 809.80 | 686.20 | 712.80 | 100,878 | -34.80(-4.65%) |
Mar 24, 2020 | 714.80 | 802.80 | 712.80 | 747.60 | 85,366 | -27.40(-3.54%) |
Mar 23, 2020 | 820.00 | 902.80 | 765.00 | 775.00 | 115,553 | +20.20(+2.68%) |
Mar 20, 2020 | 693.80 | 854.80 | 672.20 | 754.80 | 173,060 | +86.80(+12.99%) |
Mar 19, 2020 | 1031 | 1143 | 553.60 | 668.00 | 126,765 | -416.80(-38.42%) |
Mar 18, 2020 | 1080 | 1347 | 1045 | 1085 | 146,194 | +196.60(+22.13%) |
Mar 17, 2020 | 794.80 | 901.20 | 759.80 | 888.20 | 93,809 | +91.40(+11.47%) |
Mar 16, 2020 | 782.00 | 806.00 | 725.40 | 796.80 | 94,569 | +188.20(+30.92%) |
Mar 13, 2020 | 620.00 | 690.80 | 580.00 | 608.60 | 88,115 | -85.40(-12.31%) |
Mar 12, 2020 | 708.60 | 708.60 | 644.20 | 694.00 | 110,572 | +77.60(+12.59%) |
Mar 11, 2020 | 606.60 | 633.80 | 593.20 | 616.40 | 96,990 | +47.60(+8.37%) |
Mar 10, 2020 | 605.40 | 652.40 | 556.40 | 568.80 | 142,477 | -159.00(-21.85%) |
Mar 09, 2020 | 691.80 | 758.00 | 635.80 | 727.80 | 291,144 | +246.40(+51.18%) |
Mar 06, 2020 | 439.80 | 495.20 | 437.58 | 481.40 | 207,825 | +73.40(+17.99%) |
Mar 05, 2020 | 392.20 | 413.40 | 389.40 | 408.00 | 115,246 | +19.40(+4.99%) |
Mar 04, 2020 | 369.60 | 396.00 | 367.80 | 388.60 | 166,472 | +2.40(+0.62%) |
Mar 03, 2020 | 377.60 | 399.40 | 363.60 | 386.20 | 172,476 | +2.20(+0.57%) |
Mar 02, 2020 | 406.00 | 417.60 | 384.00 | 384.00 | 143,212 | -41.40(-9.73%) |
Feb 28, 2020 | 428.80 | 447.60 | 421.80 | 425.40 | 198,640 | +25.40(+6.35%) |
Feb 27, 2020 | 404.60 | 412.00 | 384.40 | 400.00 | 180,383 | +29.40(+7.93%) |
Feb 26, 2020 | 357.40 | 376.00 | 346.20 | 370.60 | 131,041 | +15.80(+4.45%) |
Feb 25, 2020 | 334.00 | 356.20 | 333.00 | 354.80 | 119,297 | +19.20(+5.72%) |
Feb 24, 2020 | 340.80 | 344.80 | 330.60 | 335.60 | 115,160 | +23.60(+7.56%) |
Feb 21, 2020 | 315.40 | 319.82 | 309.00 | 312.00 | 99,725 | +7.40(+2.43%) |
Feb 20, 2020 | 301.80 | 306.20 | 296.60 | 304.60 | 71,014 | -4.60(-1.49%) |
Feb 19, 2020 | 311.40 | 317.60 | 306.20 | 309.20 | 89,710 | -13.40(-4.15%) |
Feb 18, 2020 | 333.40 | 333.60 | 322.00 | 322.60 | 77,383 | +0.80(+0.25%) |
Feb 14, 2020 | 322.40 | 328.60 | 320.20 | 321.80 | 75,815 | -7.00(-2.13%) |
Feb 13, 2020 | 330.60 | 334.20 | 325.40 | 328.80 | 104,563 | -1.20(-0.36%) |
Feb 12, 2020 | 329.80 | 337.00 | 327.40 | 330.00 | 119,191 | -20.40(-5.82%) |
Feb 11, 2020 | 342.40 | 354.60 | 341.80 | 350.40 | 72,541 | -7.20(-2.01%) |
Feb 10, 2020 | 352.60 | 359.20 | 347.60 | 357.60 | 70,457 | +11.80(+3.41%) |
Feb 07, 2020 | 345.60 | 349.00 | 337.40 | 345.80 | 85,315 | +8.80(+2.61%) |
Feb 06, 2020 | 342.40 | 348.00 | 334.20 | 337.00 | 105,916 | +1.60(+0.48%) |
Feb 05, 2020 | 334.80 | 345.20 | 325.00 | 335.40 | 189,686 | -20.60(-5.79%) |
Feb 04, 2020 | 340.40 | 358.60 | 339.00 | 356.00 | 174,555 | +3.80(+1.08%) |
Feb 03, 2020 | 337.20 | 353.40 | 331.60 | 352.20 | 198,444 | +21.60(+6.53%) |
Jan 31, 2020 | 329.00 | 339.20 | 323.00 | 330.60 | 186,080 | +13.80(+4.36%) |
Jan 30, 2020 | 325.80 | 330.20 | 316.40 | 316.80 | 169,776 | +4.00(+1.28%) |
Jan 29, 2020 | 306.20 | 316.60 | 306.20 | 312.80 | 102,365 | +4.80(+1.56%) |
Jan 28, 2020 | 312.80 | 315.40 | 304.00 | 308.00 | 102,128 | -8.00(-2.53%) |
Jan 27, 2020 | 316.00 | 320.20 | 308.40 | 316.00 | 147,572 | +16.80(+5.61%) |
Jan 24, 2020 | 296.00 | 304.60 | 295.40 | 299.20 | 116,340 | +11.80(+4.11%) |
Jan 23, 2020 | 290.60 | 294.80 | 284.80 | 287.40 | 119,897 | +10.80(+3.90%) |
Jan 22, 2020 | 270.40 | 277.40 | 270.40 | 276.60 | 164,902 | +14.40(+5.49%) |
Jan 21, 2020 | 262.20 | 263.00 | 257.80 | 262.20 | 88,740 | +3.80(+1.47%) |
Jan 17, 2020 | 258.40 | 261.70 | 256.40 | 258.40 | 85,425 | -1.40(-0.54%) |
Jan 16, 2020 | 263.40 | 263.60 | 256.80 | 259.80 | 132,949 | -5.00(-1.89%) |
Jan 15, 2020 | 263.80 | 269.80 | 263.00 | 264.80 | 71,976 | +4.40(+1.69%) |
Jan 14, 2020 | 260.40 | 263.20 | 258.60 | 260.40 | 70,643 | -3.60(-1.36%) |
Jan 13, 2020 | 259.20 | 265.40 | 259.20 | 264.00 | 83,528 | +8.40(+3.29%) |
Jan 10, 2020 | 254.00 | 257.60 | 252.20 | 255.60 | 72,355 | +4.00(+1.59%) |
Jan 09, 2020 | 253.60 | 259.70 | 249.80 | 251.60 | 139,140 | +6.40(+2.61%) |
Jan 08, 2020 | 232.00 | 255.40 | 231.40 | 245.20 | 418,509 | +14.80(+6.42%) |
Jan 07, 2020 | 230.80 | 233.60 | 228.20 | 230.40 | 83,541 | +1.40(+0.61%) |
Jan 06, 2020 | 224.00 | 230.40 | 223.40 | 229.00 | 139,140 | +1.00(+0.44%) |
Jan 03, 2020 | 225.60 | 234.20 | 223.63 | 228.00 | 218,775 | -14.60(-6.02%) |
Jan 02, 2020 | 242.80 | 246.40 | 241.16 | 242.60 | 65,685 | -0.40(-0.16%) |
Dec 31, 2019 | 245.60 | 246.40 | 237.40 | 243.00 | 92,855 | +3.80(+1.59%) |
Dec 30, 2019 | 234.40 | 243.04 | 234.20 | 239.20 | 92,536 | +0.80(+0.34%) |
Dec 27, 2019 | 237.60 | 241.40 | 236.60 | 238.40 | 65,220 | -0.40(-0.17%) |
Dec 26, 2019 | 242.00 | 242.00 | 237.40 | 238.80 | 74,122 | -4.80(-1.97%) |
Dec 24, 2019 | 244.60 | 245.11 | 242.60 | 243.60 | 40,475 | -2.40(-0.98%) |
Dec 23, 2019 | 250.40 | 250.60 | 245.40 | 246.00 | 55,316 | -3.00(-1.20%) |
Dec 20, 2019 | 246.00 | 251.40 | 245.60 | 249.00 | 93,595 | +4.60(+1.88%) |
Dec 19, 2019 | 245.20 | 246.40 | 241.60 | 244.40 | 77,460 | -1.60(-0.65%) |
Dec 18, 2019 | 249.20 | 250.10 | 244.00 | 246.00 | 95,055 | -0.40(-0.16%) |
Dec 17, 2019 | 249.60 | 249.60 | 245.40 | 246.40 | 136,776 | -5.40(-2.14%) |
Dec 16, 2019 | 252.20 | 253.00 | 250.60 | 251.80 | 87,893 | -4.00(-1.56%) |
Dec 13, 2019 | 259.00 | 259.67 | 249.79 | 255.80 | 158,535 | -4.80(-1.84%) |
Dec 12, 2019 | 263.40 | 263.80 | 256.60 | 260.60 | 127,499 | -3.60(-1.36%) |
Dec 11, 2019 | 262.40 | 270.60 | 261.00 | 264.20 | 127,039 | +4.20(+1.62%) |
Dec 10, 2019 | 263.60 | 265.20 | 258.40 | 260.00 | 94,200 | -3.00(-1.14%) |
Dec 09, 2019 | 266.00 | 266.00 | 260.80 | 263.00 | 86,582 | +0.20(+0.08%) |
Dec 06, 2019 | 271.80 | 271.80 | 255.20 | 262.80 | 199,800 | -6.00(-2.23%) |
Dec 05, 2019 | 263.60 | 270.80 | 262.20 | 268.80 | 153,085 | -0.20(-0.07%) |
Dec 04, 2019 | 276.00 | 276.00 | 266.00 | 269.00 | 239,844 | -21.60(-7.43%) |
Dec 03, 2019 | 295.00 | 299.00 | 285.20 | 290.60 | 102,059 | -3.60(-1.22%) |
Dec 02, 2019 | 288.80 | 297.60 | 288.00 | 294.20 | 103,680 | -4.40(-1.47%) |
Nov 29, 2019 | 284.00 | 301.60 | 284.00 | 298.60 | 158,720 | +23.40(+8.50%) |
Nov 27, 2019 | 273.60 | 280.20 | 271.14 | 275.20 | 94,755 | +2.60(+0.95%) |
Nov 26, 2019 | 273.00 | 277.60 | 270.80 | 272.60 | 135,543 | -3.60(-1.30%) |
Nov 25, 2019 | 279.40 | 282.80 | 274.60 | 276.20 | 83,828 | +0.20(+0.07%) |
Nov 22, 2019 | 272.60 | 280.40 | 271.60 | 276.00 | 139,805 | +2.20(+0.80%) |
Nov 21, 2019 | 279.40 | 280.00 | 270.00 | 273.80 | 183,885 | -12.40(-4.33%) |
Nov 20, 2019 | 298.60 | 301.00 | 282.60 | 286.20 | 182,568 | -17.80(-5.86%) |
Nov 19, 2019 | 297.60 | 306.60 | 296.00 | 304.00 | 137,070 | +15.20(+5.26%) |
Nov 18, 2019 | 284.20 | 291.40 | 283.20 | 288.80 | 113,011 | +9.40(+3.36%) |
Nov 15, 2019 | 289.80 | 289.90 | 277.70 | 279.40 | 113,235 | -8.60(-2.99%) |
Nov 14, 2019 | 282.00 | 291.00 | 280.80 | 288.00 | 89,101 | +2.60(+0.91%) |
Nov 13, 2019 | 293.20 | 293.21 | 282.67 | 285.40 | 113,025 | -4.40(-1.52%) |
Nov 12, 2019 | 285.40 | 292.80 | 282.60 | 289.80 | 124,792 | +0.60(+0.21%) |
Nov 11, 2019 | 294.40 | 294.40 | 285.00 | 289.20 | 118,425 | +5.00(+1.76%) |
Nov 08, 2019 | 297.20 | 300.80 | 284.00 | 284.20 | 171,930 | -4.80(-1.66%) |
Nov 07, 2019 | 285.00 | 290.20 | 279.80 | 289.00 | 173,523 | -4.40(-1.50%) |
Nov 06, 2019 | 285.80 | 297.40 | 280.20 | 293.40 | 231,102 | +6.40(+2.23%) |
Nov 05, 2019 | 287.60 | 288.20 | 283.40 | 287.00 | 112,236 | -6.00(-2.05%) |
Nov 04, 2019 | 287.40 | 294.60 | 284.40 | 293.00 | 167,072 | -5.00(-1.68%) |
Nov 01, 2019 | 312.00 | 313.20 | 295.60 | 298.00 | 168,685 | -23.40(-7.28%) |
Oct 31, 2019 | 316.40 | 325.00 | 315.60 | 321.40 | 79,333 | +8.80(+2.82%) |
Oct 30, 2019 | 306.40 | 316.40 | 306.00 | 312.60 | 133,380 | +6.60(+2.16%) |
Oct 29, 2019 | 312.60 | 313.40 | 300.80 | 306.00 | 100,526 | +3.80(+1.26%) |
Oct 28, 2019 | 292.80 | 304.60 | 291.00 | 302.20 | 124,968 | +9.00(+3.07%) |
Oct 25, 2019 | 300.00 | 305.00 | 293.00 | 293.20 | 155,710 | -5.40(-1.81%) |
Oct 24, 2019 | 300.20 | 301.40 | 295.60 | 298.60 | 154,842 | -4.60(-1.52%) |
Oct 23, 2019 | 323.80 | 324.00 | 300.40 | 303.20 | 144,664 | -16.60(-5.19%) |
Oct 22, 2019 | 322.20 | 326.20 | 315.00 | 319.80 | 113,675 | -9.20(-2.80%) |
Oct 21, 2019 | 338.20 | 338.40 | 327.60 | 329.00 | 72,396 | +1.20(+0.37%) |
Oct 18, 2019 | 322.00 | 332.40 | 319.20 | 327.80 | 91,780 | +3.60(+1.11%) |
Oct 17, 2019 | 337.00 | 340.60 | 323.20 | 324.20 | 127,312 | -8.20(-2.47%) |
Oct 16, 2019 | 340.00 | 340.00 | 327.20 | 332.40 | 107,291 | -5.20(-1.54%) |
Oct 15, 2019 | 332.40 | 340.20 | 327.40 | 337.60 | 91,322 | +6.40(+1.93%) |
Oct 14, 2019 | 331.80 | 338.60 | 328.60 | 331.20 | 74,870 | +13.00(+4.09%) |
Oct 11, 2019 | 328.40 | 328.40 | 315.60 | 318.20 | 136,425 | -13.80(-4.16%) |
Oct 10, 2019 | 337.40 | 341.20 | 331.00 | 332.00 | 102,311 | -13.60(-3.94%) |
Oct 09, 2019 | 334.20 | 349.00 | 331.60 | 345.60 | 108,208 | -5.00(-1.43%) |
Oct 08, 2019 | 352.80 | 355.40 | 343.00 | 350.60 | 85,830 | +8.40(+2.45%) |
Oct 07, 2019 | 336.00 | 345.60 | 327.06 | 342.20 | 76,315 | -0.60(-0.18%) |
Oct 04, 2019 | 340.40 | 353.20 | 336.20 | 342.80 | 90,645 | -6.80(-1.95%) |
Oct 03, 2019 | 355.00 | 366.99 | 345.80 | 349.60 | 105,866 | +4.20(+1.22%) |
Oct 02, 2019 | 332.80 | 351.19 | 332.80 | 345.40 | 101,267 | +12.20(+3.66%) |
Oct 01, 2019 | 321.00 | 340.00 | 319.20 | 333.20 | 124,252 | +8.40(+2.59%) |
Sep 30, 2019 | 315.80 | 328.80 | 311.00 | 324.80 | 114,690 | +17.20(+5.59%) |
Sep 27, 2019 | 312.20 | 313.40 | 298.80 | 307.60 | 125,980 | +6.80(+2.26%) |
Sep 26, 2019 | 305.80 | 312.80 | 299.80 | 300.80 | 64,345 | +0.20(+0.07%) |
Sep 25, 2019 | 307.40 | 310.13 | 299.40 | 300.60 | 82,470 | +4.60(+1.55%) |
Sep 24, 2019 | 285.00 | 297.20 | 284.30 | 296.00 | 114,014 | +14.40(+5.11%) |
Sep 23, 2019 | 284.60 | 289.40 | 279.78 | 281.60 | 81,603 | -0.20(-0.07%) |
Sep 20, 2019 | 280.60 | 287.20 | 276.20 | 281.80 | 94,600 | -0.80(-0.28%) |
Sep 19, 2019 | 280.20 | 286.00 | 277.80 | 282.60 | 85,898 | -3.80(-1.33%) |
Sep 18, 2019 | 285.00 | 290.40 | 279.00 | 286.40 | 148,747 | +8.20(+2.95%) |
Sep 17, 2019 | 253.80 | 282.80 | 253.20 | 278.20 | 334,857 | +21.40(+8.33%) |
Sep 16, 2019 | 282.80 | 285.20 | 242.40 | 256.80 | 564,325 | -90.20(-25.99%) |
Sep 13, 2019 | 343.20 | 350.20 | 341.80 | 347.00 | 69,730 | +2.20(+0.64%) |
Sep 12, 2019 | 354.60 | 356.20 | 342.68 | 344.80 | 165,476 | +12.00(+3.61%) |
Sep 11, 2019 | 316.40 | 338.60 | 313.20 | 332.80 | 181,195 | +15.20(+4.79%) |
Sep 10, 2019 | 310.20 | 321.40 | 304.80 | 317.60 | 162,680 | +5.20(+1.66%) |
Sep 09, 2019 | 320.40 | 322.40 | 311.00 | 312.40 | 130,883 | -16.40(-4.99%) |
Sep 06, 2019 | 346.60 | 349.46 | 324.80 | 328.80 | 139,280 | -4.80(-1.44%) |
Sep 05, 2019 | 328.00 | 336.00 | 316.00 | 333.60 | 162,287 | +0.20(+0.06%) |
Sep 04, 2019 | 345.60 | 346.00 | 329.80 | 333.40 | 240,362 | -31.60(-8.66%) |
Sep 03, 2019 | 373.60 | 378.60 | 362.80 | 365.00 | 124,279 | +13.80(+3.93%) |
Aug 30, 2019 | 335.20 | 357.20 | 334.62 | 351.20 | 132,040 | +18.00(+5.40%) |
Aug 29, 2019 | 340.80 | 341.20 | 330.60 | 333.20 | 107,364 | -7.80(-2.29%) |
Aug 28, 2019 | 336.00 | 345.80 | 331.60 | 341.00 | 136,770 | -12.20(-3.45%) |
Aug 27, 2019 | 365.40 | 370.20 | 351.80 | 353.20 | 121,799 | -15.60(-4.23%) |
Aug 26, 2019 | 353.00 | 372.00 | 350.40 | 368.80 | 93,611 | +0.60(+0.16%) |
Aug 23, 2019 | 366.80 | 375.60 | 356.83 | 368.20 | 125,500 | +19.00(+5.44%) |
Aug 22, 2019 | 340.80 | 355.40 | 338.80 | 349.20 | 84,161 | +5.60(+1.63%) |
Aug 21, 2019 | 331.20 | 347.00 | 329.20 | 343.60 | 132,910 | -0.40(-0.12%) |
Aug 20, 2019 | 347.80 | 354.20 | 338.20 | 344.00 | 109,898 | +0.80(+0.23%) |
Aug 19, 2019 | 347.60 | 353.20 | 341.60 | 343.20 | 99,596 | -16.60(-4.61%) |
Aug 16, 2019 | 361.00 | 366.60 | 356.80 | 359.80 | 63,925 | -3.40(-0.94%) |
Aug 15, 2019 | 365.00 | 369.60 | 357.40 | 363.20 | 92,071 | +8.60(+2.43%) |
Aug 14, 2019 | 354.00 | 366.60 | 350.40 | 354.60 | 183,727 | +23.40(+7.07%) |
Aug 13, 2019 | 365.20 | 367.00 | 327.80 | 331.20 | 185,433 | -32.00(-8.81%) |
Aug 12, 2019 | 363.40 | 370.00 | 358.80 | 363.20 | 99,635 | -5.40(-1.47%) |
Aug 09, 2019 | 372.20 | 374.40 | 361.80 | 368.60 | 132,045 | -23.60(-6.02%) |
Aug 08, 2019 | 399.40 | 404.80 | 389.00 | 392.20 | 92,822 | -7.80(-1.95%) |
Aug 07, 2019 | 404.40 | 427.40 | 397.20 | 400.00 | 233,468 | +13.60(+3.52%) |
Aug 06, 2019 | 364.40 | 385.60 | 363.00 | 386.40 | 70,827 | +19.40(+5.29%) |
Aug 05, 2019 | 371.60 | 372.20 | 357.60 | 367.00 | 135,889 | +6.00(+1.66%) |
Aug 02, 2019 | 353.40 | 363.35 | 352.60 | 361.00 | 93,035 | -11.60(-3.11%) |
Aug 01, 2019 | 343.60 | 384.40 | 343.60 | 372.60 | 211,971 | +37.60(+11.22%) |
Jul 31, 2019 | 328.60 | 336.60 | 326.00 | 335.00 | 121,461 | +2.00(+0.60%) |
Jul 30, 2019 | 347.60 | 348.00 | 331.60 | 333.00 | 113,953 | -14.00(-4.03%) |
Jul 29, 2019 | 351.00 | 362.60 | 346.60 | 347.00 | 107,724 | -11.20(-3.13%) |
Jul 26, 2019 | 358.40 | 364.20 | 354.60 | 358.20 | 73,855 | -3.40(-0.94%) |
Jul 25, 2019 | 353.60 | 362.00 | 350.88 | 361.60 | 82,981 | -0.40(-0.11%) |
Jul 24, 2019 | 348.80 | 368.40 | 340.40 | 362.00 | 118,569 | +13.00(+3.72%) |
Jul 23, 2019 | 357.20 | 362.13 | 348.00 | 349.00 | 60,144 | -7.80(-2.19%) |
Jul 22, 2019 | 360.80 | 363.00 | 355.00 | 356.80 | 95,666 | -0.80(-0.22%) |
Jul 19, 2019 | 363.20 | 371.80 | 356.20 | 357.60 | 87,440 | -6.40(-1.76%) |
Jul 18, 2019 | 351.00 | 375.40 | 350.00 | 364.00 | 125,746 | +11.60(+3.29%) |
Jul 17, 2019 | 332.80 | 353.60 | 332.80 | 352.40 | 138,113 | +12.00(+3.53%) |
Jul 16, 2019 | 319.60 | 346.00 | 314.40 | 340.40 | 135,098 | +18.00(+5.58%) |
Jul 15, 2019 | 307.60 | 323.40 | 307.60 | 322.40 | 76,812 | +10.00(+3.20%) |
Jul 12, 2019 | 313.00 | 315.80 | 309.00 | 312.40 | 74,845 | +2.20(+0.71%) |
Jul 11, 2019 | 309.60 | 313.80 | 306.80 | 310.20 | 94,786 | -1.40(-0.45%) |
Jul 10, 2019 | 323.20 | 324.20 | 309.60 | 311.60 | 184,482 | -27.20(-8.03%) |
Jul 09, 2019 | 342.60 | 345.80 | 338.80 | 338.80 | 72,804 | -6.20(-1.80%) |
Jul 08, 2019 | 342.40 | 346.80 | 333.88 | 345.00 | 100,679 | +1.20(+0.35%) |
Jul 05, 2019 | 350.40 | 351.80 | 342.40 | 343.80 | 86,945 | -11.40(-3.21%) |
Jul 03, 2019 | 352.60 | 362.60 | 350.00 | 355.20 | 82,500 | -4.40(-1.22%) |
Jul 02, 2019 | 333.00 | 363.00 | 332.40 | 359.60 | 145,778 | +30.00(+9.10%) |
Jul 01, 2019 | 320.40 | 338.20 | 320.00 | 329.60 | 98,587 | -12.80(-3.74%) |
Jun 28, 2019 | 326.60 | 345.40 | 325.60 | 342.40 | 88,395 | +13.40(+4.07%) |
Jun 27, 2019 | 328.80 | 329.80 | 323.40 | 329.00 | 91,372 | +0.60(+0.18%) |
Jun 26, 2019 | 329.40 | 331.40 | 321.20 | 328.40 | 170,446 | -17.00(-4.92%) |
Jun 25, 2019 | 343.80 | 348.80 | 339.40 | 345.40 | 86,587 | +0.00(+0.00%) |
Jun 24, 2019 | 349.00 | 358.40 | 343.60 | 345.40 | 85,142 | -2.00(-0.58%) |
Jun 21, 2019 | 353.40 | 353.80 | 346.60 | 347.40 | 39,615 | -6.00(-1.70%) |
Jun 20, 2019 | 365.20 | 369.80 | 351.00 | 353.40 | 128,700 | -37.60(-9.62%) |
Jun 19, 2019 | 405.40 | 407.00 | 391.00 | 391.00 | 124,079 | -5.40(-1.36%) |
Jun 18, 2019 | 416.80 | 418.20 | 391.60 | 396.40 | 150,998 | -32.80(-7.64%) |
Jun 17, 2019 | 426.60 | 434.60 | 419.20 | 429.20 | 61,455 | +9.80(+2.34%) |
Jun 14, 2019 | 421.00 | 425.20 | 411.20 | 419.40 | 63,755 | -4.80(-1.13%) |
Jun 13, 2019 | 407.60 | 430.00 | 407.40 | 424.20 | 193,738 | -19.80(-4.46%) |
Jun 12, 2019 | 426.80 | 449.60 | 424.40 | 444.00 | 130,169 | +34.20(+8.35%) |
Jun 11, 2019 | 403.00 | 414.60 | 401.40 | 409.80 | 84,877 | +0.20(+0.05%) |
Jun 10, 2019 | 400.00 | 413.60 | 392.00 | 409.60 | 78,684 | +9.40(+2.35%) |
Jun 07, 2019 | 420.80 | 421.60 | 395.20 | 400.20 | 120,725 | -13.00(-3.15%) |
Jun 06, 2019 | 439.20 | 446.40 | 411.40 | 413.20 | 149,457 | -24.20(-5.53%) |
Jun 05, 2019 | 418.40 | 454.40 | 418.40 | 437.40 | 183,568 | +28.40(+6.94%) |
Jun 04, 2019 | 415.20 | 423.20 | 406.00 | 409.00 | 151,155 | -11.00(-2.62%) |
Jun 03, 2019 | 397.00 | 422.80 | 395.76 | 420.00 | 182,498 | +6.20(+1.50%) |
May 31, 2019 | 390.20 | 416.60 | 384.60 | 413.80 | 223,050 | +43.40(+11.72%) |
May 30, 2019 | 340.80 | 372.80 | 340.20 | 370.40 | 176,996 | +32.40(+9.59%) |
May 29, 2019 | 354.80 | 365.80 | 341.20 | 338.00 | 164,601 | -5.20(-1.52%) |
May 28, 2019 | 336.40 | 345.80 | 335.60 | 343.20 | 105,189 | +0.20(+0.06%) |
May 24, 2019 | 344.20 | 359.60 | 343.00 | 343.00 | 129,145 | -8.80(-2.50%) |
May 23, 2019 | 338.20 | 360.60 | 338.20 | 351.80 | 180,835 | +31.80(+9.94%) |
May 22, 2019 | 308.80 | 321.80 | 305.20 | 320.00 | 125,132 | +18.00(+5.96%) |
May 21, 2019 | 303.40 | 305.05 | 299.80 | 302.00 | 63,936 | +1.60(+0.53%) |
May 20, 2019 | 302.40 | 306.10 | 298.00 | 300.40 | 93,226 | -3.80(-1.25%) |
May 17, 2019 | 300.20 | 306.00 | 295.80 | 304.20 | 139,385 | +3.40(+1.13%) |
May 16, 2019 | 303.00 | 303.88 | 296.60 | 300.80 | 137,818 | -8.40(-2.72%) |
May 15, 2019 | 319.00 | 319.20 | 307.60 | 309.20 | 121,281 | -5.00(-1.59%) |
May 14, 2019 | 315.60 | 317.20 | 310.40 | 314.20 | 192,293 | -9.80(-3.02%) |
May 13, 2019 | 301.20 | 325.40 | 298.40 | 324.00 | 162,383 | +8.00(+2.53%) |
May 10, 2019 | 317.40 | 318.07 | 311.40 | 316.00 | 79,965 | -0.60(-0.19%) |
May 09, 2019 | 316.00 | 323.00 | 314.16 | 316.60 | 92,784 | +3.60(+1.15%) |
May 08, 2019 | 318.40 | 320.17 | 308.60 | 313.00 | 165,536 | -7.60(-2.37%) |
May 07, 2019 | 318.20 | 325.80 | 315.40 | 320.60 | 127,700 | +15.80(+5.18%) |
May 06, 2019 | 317.60 | 318.20 | 303.40 | 304.80 | 142,248 | -9.60(-3.05%) |
May 03, 2019 | 314.00 | 315.40 | 307.60 | 314.40 | 87,460 | -2.60(-0.82%) |
May 02, 2019 | 312.20 | 322.40 | 311.40 | 317.00 | 187,326 | +18.80(+6.30%) |