Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 177.16 | 180.06 | 172.90 | 179.20 | 9,229 | +14.28(+8.66%) |
Apr 29, 2020 | 173.52 | 175.45 | 160.82 | 164.92 | 13,562 | -23.69(-12.56%) |
Apr 28, 2020 | 180.02 | 193.72 | 176.46 | 188.61 | 6,465 | -5.07(-2.62%) |
Apr 27, 2020 | 215.33 | 216.02 | 191.54 | 193.69 | 11,024 | -28.69(-12.90%) |
Apr 24, 2020 | 228.41 | 234.22 | 218.56 | 222.37 | 7,387 | -9.06(-3.91%) |
Apr 23, 2020 | 236.31 | 236.31 | 220.28 | 231.43 | 12,370 | -7.98(-3.33%) |
Apr 22, 2020 | 233.99 | 242.19 | 232.28 | 239.41 | 6,368 | -11.61(-4.63%) |
Apr 21, 2020 | 249.78 | 254.74 | 240.88 | 251.02 | 19,992 | +18.74(+8.07%) |
Apr 20, 2020 | 231.35 | 235.07 | 220.82 | 232.28 | 10,993 | +11.46(+5.19%) |
Apr 17, 2020 | 217.73 | 227.96 | 215.25 | 220.82 | 8,704 | -25.40(-10.31%) |
Apr 16, 2020 | 243.43 | 259.23 | 241.57 | 246.22 | 12,462 | +1.24(+0.51%) |
Apr 15, 2020 | 243.74 | 249.32 | 238.48 | 244.98 | 18,014 | +26.73(+12.25%) |
Apr 14, 2020 | 216.49 | 227.01 | 210.20 | 218.25 | 13,098 | -15.27(-6.54%) |
Apr 13, 2020 | 220.20 | 241.88 | 216.80 | 233.52 | 17,084 | +17.96(+8.33%) |
Apr 09, 2020 | 223.92 | 225.47 | 204.41 | 215.56 | 21,542 | -23.54(-9.84%) |
Apr 08, 2020 | 268.52 | 277.81 | 235.38 | 239.10 | 18,289 | -42.74(-15.16%) |
Apr 07, 2020 | 257.99 | 284.31 | 239.41 | 281.84 | 22,208 | -12.39(-4.21%) |
Apr 06, 2020 | 340.68 | 340.68 | 294.23 | 294.23 | 19,083 | -90.75(-23.57%) |
Apr 03, 2020 | 359.26 | 396.43 | 353.07 | 384.97 | 11,769 | +28.49(+7.99%) |
Apr 02, 2020 | 373.20 | 385.90 | 329.85 | 356.48 | 12,139 | -13.01(-3.52%) |
Apr 01, 2020 | 368.25 | 375.37 | 345.33 | 369.49 | 15,107 | +55.13(+17.54%) |
Mar 31, 2020 | 309.71 | 327.67 | 300.11 | 314.36 | 7,763 | +11.15(+3.68%) |
Mar 30, 2020 | 326.75 | 347.19 | 302.28 | 303.21 | 13,761 | -26.02(-7.90%) |
Mar 27, 2020 | 336.97 | 348.70 | 308.16 | 329.22 | 14,355 | +26.94(+8.91%) |
Mar 26, 2020 | 354.00 | 354.00 | 299.54 | 302.28 | 12,247 | -62.56(-17.15%) |
Mar 25, 2020 | 388.38 | 424.61 | 316.52 | 364.84 | 16,259 | -38.96(-9.65%) |
Mar 24, 2020 | 506.61 | 521.24 | 402.56 | 403.80 | 19,428 | -191.06(-32.12%) |
Mar 23, 2020 | 554.92 | 645.03 | 549.65 | 594.87 | 17,184 | +57.91(+10.78%) |
Mar 20, 2020 | 461.71 | 545.94 | 436.94 | 536.96 | 5,786 | +49.24(+10.10%) |
Mar 19, 2020 | 554.30 | 621.50 | 458.30 | 487.72 | 12,527 | -69.98(-12.55%) |
Mar 18, 2020 | 513.11 | 595.17 | 475.33 | 557.71 | 9,728 | +125.10(+28.92%) |
Mar 17, 2020 | 470.07 | 532.62 | 427.65 | 432.60 | 9,731 | -104.36(-19.43%) |
Mar 16, 2020 | 545.63 | 581.55 | 434.30 | 536.96 | 9,917 | +171.55(+46.95%) |
Mar 13, 2020 | 383.98 | 484.62 | 365.40 | 365.40 | 10,747 | -118.91(-24.55%) |
Mar 12, 2020 | 488.34 | 488.34 | 418.05 | 484.31 | 11,830 | +116.43(+31.65%) |
Mar 11, 2020 | 331.65 | 376.74 | 329.51 | 367.88 | 3,543 | +61.93(+20.24%) |
Mar 10, 2020 | 312.76 | 362.30 | 305.95 | 305.95 | 3,125 | -43.04(-12.33%) |
Mar 09, 2020 | 327.01 | 357.04 | 323.29 | 348.99 | 5,825 | +77.73(+28.65%) |
Mar 06, 2020 | 283.34 | 288.61 | 266.93 | 271.27 | 5,696 | +11.77(+4.53%) |
Mar 05, 2020 | 249.59 | 263.52 | 247.58 | 259.50 | 1,889 | +27.25(+11.73%) |
Mar 04, 2020 | 247.42 | 253.00 | 232.25 | 232.25 | 1,518 | -28.80(-11.03%) |
Mar 03, 2020 | 243.09 | 263.85 | 235.96 | 261.05 | 3,329 | +17.03(+6.98%) |
Mar 02, 2020 | 265.07 | 280.25 | 243.71 | 244.01 | 4,504 | -27.87(-10.25%) |
Feb 28, 2020 | 280.56 | 290.77 | 265.38 | 271.88 | 5,121 | +15.17(+5.91%) |
Feb 27, 2020 | 246.18 | 257.64 | 232.25 | 256.71 | 6,315 | +25.70(+11.13%) |
Feb 26, 2020 | 219.55 | 231.01 | 213.98 | 231.01 | 4,624 | +10.22(+4.63%) |
Feb 25, 2020 | 197.88 | 221.72 | 197.66 | 220.79 | 2,846 | +20.90(+10.46%) |
Feb 24, 2020 | 200.97 | 202.52 | 197.26 | 199.89 | 3,261 | +15.95(+8.67%) |
Feb 21, 2020 | 180.84 | 184.25 | 180.84 | 183.94 | 258 | +5.57(+3.13%) |
Feb 20, 2020 | 178.06 | 182.39 | 177.75 | 178.37 | 498 | -1.86(-1.03%) |
Feb 19, 2020 | 180.07 | 180.53 | 178.09 | 180.22 | 179 | -2.33(-1.28%) |
Feb 18, 2020 | 182.08 | 184.32 | 180.97 | 182.55 | 102 | +1.87(+1.03%) |
Feb 14, 2020 | 180.22 | 182.39 | 179.85 | 180.68 | 804 | +0.15(+0.08%) |
Feb 13, 2020 | 184.87 | 184.87 | 179.91 | 180.53 | 585 | -1.43(-0.79%) |
Feb 12, 2020 | 183.01 | 183.94 | 181.97 | 181.97 | 870 | -3.88(-2.09%) |
Feb 11, 2020 | 187.35 | 187.35 | 183.66 | 185.84 | 885 | -4.55(-2.39%) |
Feb 10, 2020 | 195.09 | 195.09 | 190.39 | 190.39 | 1,216 | -3.09(-1.60%) |
Feb 07, 2020 | 190.75 | 193.82 | 190.14 | 193.48 | 733 | +5.82(+3.10%) |
Feb 06, 2020 | 183.63 | 187.66 | 183.63 | 187.66 | 520 | +2.17(+1.17%) |
Feb 05, 2020 | 186.11 | 187.97 | 185.49 | 185.49 | 552 | -6.61(-3.44%) |
Feb 04, 2020 | 191.99 | 192.73 | 189.93 | 192.10 | 1,429 | -8.14(-4.06%) |
Feb 03, 2020 | 203.76 | 203.76 | 197.26 | 200.24 | 999 | -6.37(-3.08%) |
Jan 31, 2020 | 197.26 | 207.78 | 197.26 | 206.60 | 1,669 | +11.82(+6.07%) |
Jan 30, 2020 | 199.00 | 201.59 | 194.78 | 194.78 | 1,644 | -0.62(-0.32%) |
Jan 29, 2020 | 194.00 | 195.40 | 194.00 | 195.40 | 781 | +2.48(+1.28%) |
Jan 28, 2020 | 195.40 | 195.40 | 191.06 | 192.92 | 522 | -5.88(-2.96%) |
Jan 27, 2020 | 199.73 | 200.66 | 195.83 | 198.80 | 275 | +8.36(+4.39%) |
Jan 24, 2020 | 183.63 | 193.23 | 183.63 | 190.44 | 439 | +5.93(+3.21%) |
Jan 23, 2020 | 186.83 | 190.50 | 184.31 | 184.51 | 1,127 | -1.59(-0.86%) |
Jan 22, 2020 | 182.70 | 186.42 | 182.70 | 186.11 | 842 | +0.17(+0.09%) |
Jan 21, 2020 | 184.25 | 186.11 | 183.94 | 185.94 | 435 | +3.55(+1.94%) |
Jan 17, 2020 | 180.22 | 182.70 | 180.22 | 182.39 | 122 | +0.66(+0.36%) |
Jan 16, 2020 | 183.94 | 183.94 | 181.53 | 181.74 | 773 | -6.48(-3.44%) |
Jan 15, 2020 | 186.48 | 189.21 | 185.68 | 188.22 | 635 | -0.37(-0.19%) |
Jan 14, 2020 | 188.90 | 188.98 | 186.73 | 188.59 | 462 | -1.55(-0.81%) |
Jan 13, 2020 | 194.16 | 195.09 | 189.82 | 190.13 | 664 | -4.65(-2.38%) |
Jan 10, 2020 | 194.44 | 195.49 | 193.23 | 194.78 | 145 | +2.17(+1.13%) |
Jan 09, 2020 | 193.54 | 193.54 | 192.61 | 192.61 | 263 | -1.85(-0.95%) |
Jan 08, 2020 | 195.40 | 195.40 | 192.30 | 194.46 | 1,044 | -0.94(-0.48%) |
Jan 07, 2020 | 193.92 | 195.40 | 193.92 | 195.40 | 199 | +1.34(+0.69%) |
Jan 06, 2020 | 198.19 | 198.19 | 193.66 | 194.06 | 979 | +0.83(+0.43%) |
Jan 03, 2020 | 198.50 | 198.50 | 192.82 | 193.23 | 277 | +2.16(+1.13%) |
Jan 02, 2020 | 188.28 | 195.09 | 188.28 | 191.06 | 1,484 | +0.05(+0.03%) |
Dec 31, 2019 | 191.06 | 191.37 | 189.51 | 191.01 | 293 | -0.98(-0.51%) |
Dec 30, 2019 | 191.06 | 193.54 | 190.29 | 191.99 | 385 | +0.31(+0.16%) |
Dec 27, 2019 | 189.21 | 191.68 | 189.21 | 191.68 | 209 | +1.19(+0.62%) |
Dec 26, 2019 | 190.72 | 191.68 | 190.44 | 190.49 | 116 | -1.03(-0.54%) |
Dec 24, 2019 | 191.06 | 191.90 | 190.75 | 191.52 | 213 | +0.58(+0.30%) |
Dec 23, 2019 | 190.01 | 192.10 | 189.79 | 190.94 | 839 | +0.15(+0.08%) |
Dec 20, 2019 | 192.80 | 192.80 | 190.28 | 190.79 | 187 | -2.93(-1.51%) |
Dec 19, 2019 | 195.58 | 195.58 | 193.72 | 193.72 | 176 | -2.33(-1.19%) |
Dec 18, 2019 | 197.74 | 197.74 | 196.05 | 196.05 | 87 | -0.45(-0.23%) |
Dec 17, 2019 | 198.36 | 198.36 | 195.89 | 196.50 | 453 | -2.01(-1.01%) |
Dec 16, 2019 | 198.05 | 198.51 | 195.89 | 198.51 | 390 | -3.55(-1.76%) |
Dec 13, 2019 | 199.59 | 203.58 | 197.12 | 202.06 | 229 | +3.40(+1.71%) |
Dec 12, 2019 | 202.37 | 205.16 | 197.74 | 198.67 | 754 | -7.11(-3.45%) |
Dec 11, 2019 | 206.08 | 207.32 | 205.48 | 205.77 | 120 | -1.30(-0.63%) |
Dec 10, 2019 | 206.39 | 207.89 | 205.77 | 207.08 | 27 | +1.23(+0.60%) |
Dec 09, 2019 | 205.16 | 205.96 | 204.51 | 205.85 | 134 | +2.31(+1.14%) |
Dec 06, 2019 | 204.54 | 204.54 | 201.96 | 203.54 | 346 | -5.94(-2.84%) |
Dec 05, 2019 | 208.55 | 211.03 | 207.94 | 209.48 | 340 | -1.24(-0.59%) |
Dec 04, 2019 | 212.88 | 213.17 | 207.32 | 210.72 | 199 | -4.94(-2.29%) |
Dec 03, 2019 | 217.51 | 220.01 | 215.50 | 215.66 | 761 | +3.66(+1.73%) |
Dec 02, 2019 | 206.70 | 212.00 | 206.70 | 212.00 | 379 | +4.58(+2.21%) |
Nov 29, 2019 | 202.91 | 207.42 | 202.06 | 207.42 | 715 | +6.28(+3.12%) |
Nov 27, 2019 | 203.30 | 204.54 | 201.14 | 201.14 | 252 | -4.02(-1.96%) |
Nov 26, 2019 | 208.55 | 208.86 | 204.54 | 205.16 | 818 | -2.78(-1.34%) |
Nov 25, 2019 | 213.48 | 213.48 | 207.32 | 207.94 | 695 | -7.41(-3.44%) |
Nov 22, 2019 | 217.87 | 217.88 | 215.35 | 215.35 | 29 | -2.16(-0.99%) |
Nov 21, 2019 | 214.42 | 217.51 | 214.08 | 217.51 | 366 | +4.40(+2.06%) |
Nov 20, 2019 | 211.03 | 215.97 | 209.94 | 213.11 | 244 | +2.71(+1.29%) |
Nov 19, 2019 | 209.48 | 211.33 | 209.48 | 210.41 | 559 | -1.87(-0.88%) |
Nov 18, 2019 | 213.19 | 213.50 | 211.64 | 212.27 | 242 | +1.25(+0.59%) |
Nov 15, 2019 | 210.41 | 213.03 | 210.41 | 211.03 | 288 | -3.40(-1.59%) |
Nov 14, 2019 | 215.97 | 217.21 | 213.81 | 214.42 | 1,080 | -0.93(-0.43%) |
Nov 13, 2019 | 217.51 | 217.82 | 214.73 | 215.35 | 2,172 | +1.24(+0.58%) |
Nov 12, 2019 | 213.50 | 215.35 | 210.72 | 214.12 | 285 | +0.56(+0.26%) |
Nov 11, 2019 | 215.04 | 215.04 | 211.95 | 213.55 | 62 | +1.23(+0.58%) |
Nov 08, 2019 | 215.35 | 215.35 | 212.33 | 212.33 | 155 | -1.33(-0.62%) |
Nov 07, 2019 | 210.72 | 214.73 | 209.71 | 213.65 | 631 | -1.08(-0.50%) |
Nov 06, 2019 | 212.88 | 215.66 | 212.88 | 214.73 | 234 | +3.09(+1.46%) |
Nov 05, 2019 | 211.03 | 211.79 | 208.56 | 211.64 | 338 | -1.24(-0.58%) |
Nov 04, 2019 | 215.35 | 215.35 | 211.95 | 212.88 | 583 | -4.02(-1.85%) |
Nov 01, 2019 | 221.22 | 221.63 | 216.90 | 216.90 | 569 | -9.78(-4.32%) |
Oct 31, 2019 | 229.25 | 229.56 | 226.16 | 226.68 | 237 | +4.60(+2.07%) |
Oct 30, 2019 | 222.54 | 225.39 | 221.84 | 222.08 | 574 | +1.79(+0.81%) |
Oct 29, 2019 | 224.31 | 224.31 | 218.44 | 220.29 | 251 | -1.24(-0.56%) |
Oct 28, 2019 | 222.77 | 222.77 | 218.44 | 221.53 | 495 | -4.33(-1.92%) |
Oct 25, 2019 | 227.40 | 227.40 | 224.00 | 225.86 | 602 | -3.09(-1.35%) |
Oct 24, 2019 | 227.40 | 231.42 | 227.40 | 228.94 | 209 | -0.31(-0.13%) |
Oct 23, 2019 | 229.87 | 231.11 | 228.94 | 229.25 | 349 | -0.50(-0.22%) |
Oct 22, 2019 | 230.18 | 230.18 | 226.47 | 229.75 | 104 | +0.16(+0.07%) |
Oct 21, 2019 | 228.64 | 229.60 | 227.02 | 229.60 | 416 | -3.98(-1.71%) |
Oct 18, 2019 | 235.25 | 236.94 | 232.96 | 233.58 | 245 | +0.79(+0.34%) |
Oct 17, 2019 | 236.05 | 236.05 | 232.34 | 232.79 | 664 | -6.02(-2.52%) |
Oct 16, 2019 | 237.91 | 240.07 | 237.29 | 238.81 | 19 | +0.89(+0.37%) |
Oct 15, 2019 | 242.23 | 243.06 | 236.36 | 237.92 | 208 | -6.16(-2.52%) |
Oct 14, 2019 | 242.23 | 245.32 | 242.23 | 244.09 | 364 | +2.78(+1.15%) |
Oct 11, 2019 | 240.69 | 241.30 | 235.12 | 241.30 | 576 | -12.67(-4.99%) |
Oct 10, 2019 | 258.92 | 258.92 | 253.97 | 253.97 | 63 | -4.33(-1.67%) |
Oct 09, 2019 | 260.15 | 260.15 | 256.44 | 258.30 | 57 | -5.87(-2.22%) |
Oct 08, 2019 | 257.68 | 264.17 | 256.75 | 264.17 | 162 | +13.29(+5.30%) |
Oct 07, 2019 | 249.96 | 250.88 | 247.47 | 250.88 | 51 | +3.86(+1.56%) |
Oct 04, 2019 | 254.59 | 255.83 | 246.87 | 247.02 | 194 | -8.17(-3.20%) |
Oct 03, 2019 | 261.05 | 268.49 | 255.19 | 255.19 | 427 | -3.63(-1.40%) |
Oct 02, 2019 | 255.21 | 263.69 | 255.21 | 258.81 | 296 | +10.09(+4.06%) |
Oct 01, 2019 | 230.49 | 249.29 | 230.50 | 248.72 | 277 | +13.18(+5.60%) |
Sep 30, 2019 | 238.83 | 238.83 | 234.20 | 235.54 | 39 | -5.72(-2.37%) |
Sep 27, 2019 | 233.89 | 241.30 | 233.89 | 241.25 | 74 | +5.62(+2.39%) |
Sep 26, 2019 | 234.20 | 237.87 | 234.20 | 235.63 | 84 | +4.21(+1.82%) |
Sep 25, 2019 | 241.00 | 241.00 | 230.54 | 231.42 | 107 | -8.25(-3.44%) |
Sep 24, 2019 | 230.24 | 241.34 | 229.22 | 239.67 | 1,346 | +7.83(+3.38%) |
Sep 23, 2019 | 232.27 | 234.12 | 229.81 | 231.83 | 192 | -1.67(-0.72%) |
Sep 20, 2019 | 229.19 | 234.74 | 227.34 | 233.50 | 1,376 | +2.17(+0.94%) |
Sep 19, 2019 | 229.50 | 231.34 | 225.50 | 231.34 | 130 | +1.53(+0.66%) |
Sep 18, 2019 | 230.12 | 234.68 | 229.19 | 229.81 | 172 | +1.54(+0.68%) |
Sep 17, 2019 | 227.96 | 229.50 | 227.65 | 228.27 | 213 | +2.98(+1.32%) |
Sep 16, 2019 | 225.80 | 226.47 | 224.80 | 225.29 | 288 | -0.82(-0.36%) |
Sep 13, 2019 | 223.96 | 226.42 | 223.34 | 226.11 | 223 | -0.40(-0.18%) |
Sep 12, 2019 | 225.50 | 229.81 | 225.50 | 226.51 | 303 | -0.52(-0.23%) |
Sep 11, 2019 | 234.74 | 234.74 | 226.72 | 227.03 | 428 | -9.70(-4.10%) |
Sep 10, 2019 | 244.90 | 244.90 | 236.74 | 236.74 | 133 | -3.55(-1.48%) |
Sep 09, 2019 | 243.05 | 244.75 | 240.28 | 240.28 | 53 | -5.90(-2.40%) |
Sep 06, 2019 | 246.23 | 246.23 | 242.44 | 246.18 | 97 | +0.54(+0.22%) |
Sep 05, 2019 | 249.22 | 250.36 | 242.44 | 245.63 | 376 | -13.17(-5.09%) |
Sep 04, 2019 | 260.92 | 261.85 | 258.81 | 258.81 | 87 | -10.14(-3.77%) |
Sep 03, 2019 | 265.23 | 271.70 | 264.00 | 268.95 | 150 | +9.87(+3.81%) |
Aug 30, 2019 | 256.92 | 262.77 | 256.92 | 259.07 | 275 | -1.54(-0.59%) |
Aug 29, 2019 | 265.23 | 265.23 | 259.33 | 260.61 | 194 | -12.24(-4.49%) |
Aug 28, 2019 | 283.10 | 283.10 | 271.70 | 272.85 | 86 | -7.42(-2.65%) |
Aug 27, 2019 | 266.47 | 280.64 | 266.47 | 280.27 | 175 | +7.07(+2.59%) |
Aug 26, 2019 | 272.01 | 277.86 | 272.01 | 273.20 | 1,810 | -5.59(-2.00%) |
Aug 23, 2019 | 264.62 | 280.94 | 258.46 | 278.79 | 788 | +20.64(+7.99%) |
Aug 22, 2019 | 261.54 | 261.54 | 257.33 | 258.15 | 28 | -0.62(-0.24%) |
Aug 21, 2019 | 256.30 | 258.76 | 256.30 | 258.76 | 90 | -3.99(-1.52%) |
Aug 20, 2019 | 257.23 | 262.75 | 257.23 | 262.75 | 297 | +5.83(+2.27%) |
Aug 19, 2019 | 255.07 | 257.53 | 254.76 | 256.92 | 740 | -7.09(-2.68%) |
Aug 16, 2019 | 273.86 | 273.86 | 264.00 | 264.00 | 107 | -17.19(-6.11%) |
Aug 15, 2019 | 276.94 | 282.18 | 276.94 | 281.19 | 203 | +0.25(+0.09%) |
Aug 14, 2019 | 270.78 | 281.19 | 270.62 | 280.94 | 537 | +22.80(+8.83%) |
Aug 13, 2019 | 269.86 | 270.78 | 251.99 | 258.15 | 563 | -9.55(-3.57%) |
Aug 12, 2019 | 260.92 | 268.62 | 260.92 | 267.70 | 500 | +12.52(+4.91%) |
Aug 09, 2019 | 249.22 | 256.61 | 249.22 | 255.18 | 155 | +8.03(+3.25%) |
Aug 08, 2019 | 258.15 | 258.15 | 247.15 | 247.15 | 186 | -15.01(-5.73%) |
Aug 07, 2019 | 272.63 | 275.40 | 261.54 | 262.15 | 318 | -1.23(-0.47%) |
Aug 06, 2019 | 269.86 | 272.94 | 263.39 | 263.39 | 1,235 | -9.80(-3.59%) |
Aug 05, 2019 | 266.47 | 280.02 | 266.47 | 273.19 | 724 | +21.08(+8.36%) |
Aug 02, 2019 | 248.60 | 257.01 | 248.60 | 252.11 | 246 | +7.21(+2.94%) |
Aug 01, 2019 | 233.50 | 247.98 | 230.42 | 244.90 | 374 | +12.11(+5.20%) |
Jul 31, 2019 | 228.88 | 232.80 | 225.16 | 232.80 | 100 | +5.58(+2.46%) |
Jul 30, 2019 | 235.66 | 235.66 | 227.21 | 227.21 | 224 | -3.79(-1.64%) |
Jul 29, 2019 | 231.35 | 231.81 | 230.42 | 231.01 | 584 | +3.25(+1.43%) |
Jul 26, 2019 | 231.47 | 231.47 | 227.34 | 227.75 | 185 | -6.64(-2.83%) |
Jul 25, 2019 | 227.96 | 234.39 | 227.96 | 234.39 | 55 | +6.74(+2.96%) |
Jul 24, 2019 | 237.75 | 237.75 | 227.65 | 227.65 | 428 | -9.86(-4.15%) |
Jul 23, 2019 | 242.13 | 243.98 | 237.51 | 237.51 | 2,034 | -7.83(-3.19%) |
Jul 22, 2019 | 241.82 | 245.52 | 241.82 | 245.33 | 526 | +0.43(+0.18%) |
Jul 19, 2019 | 239.97 | 244.90 | 238.55 | 244.90 | 516 | +2.25(+0.93%) |
Jul 18, 2019 | 246.75 | 246.75 | 242.66 | 242.66 | 40 | -2.55(-1.04%) |
Jul 17, 2019 | 240.28 | 245.21 | 240.28 | 245.21 | 121 | +6.25(+2.61%) |
Jul 16, 2019 | 238.12 | 239.35 | 238.12 | 238.97 | 157 | -0.08(-0.04%) |
Jul 15, 2019 | 234.74 | 239.67 | 234.74 | 239.05 | 318 | +3.34(+1.42%) |
Jul 12, 2019 | 242.75 | 242.75 | 235.04 | 235.71 | 574 | -7.34(-3.02%) |
Jul 11, 2019 | 242.44 | 246.13 | 242.44 | 243.05 | 113 | +1.61(+0.67%) |
Jul 10, 2019 | 236.89 | 242.44 | 236.89 | 241.44 | 204 | +0.42(+0.17%) |
Jul 09, 2019 | 244.90 | 244.90 | 241.02 | 241.02 | 242 | +0.13(+0.05%) |
Jul 08, 2019 | 237.20 | 241.21 | 237.20 | 240.90 | 149 | +6.78(+2.89%) |
Jul 05, 2019 | 239.05 | 241.82 | 234.12 | 234.12 | 629 | -0.31(-0.13%) |
Jul 03, 2019 | 238.04 | 238.04 | 234.43 | 234.43 | 266 | -7.31(-3.02%) |
Jul 02, 2019 | 239.67 | 241.74 | 239.36 | 241.74 | 93 | +2.69(+1.12%) |
Jul 01, 2019 | 233.20 | 241.51 | 233.20 | 239.05 | 406 | -1.85(-0.77%) |
Jun 28, 2019 | 249.52 | 249.52 | 240.59 | 240.90 | 584 | -10.09(-4.02%) |
Jun 27, 2019 | 255.07 | 255.07 | 250.99 | 250.99 | 6 | -9.14(-3.51%) |
Jun 26, 2019 | 255.69 | 260.13 | 255.68 | 260.13 | 50 | +0.76(+0.29%) |
Jun 25, 2019 | 254.76 | 259.37 | 254.76 | 259.37 | 167 | +4.68(+1.84%) |
Jun 24, 2019 | 247.64 | 254.69 | 247.64 | 254.69 | 11 | +5.21(+2.09%) |
Jun 21, 2019 | 244.26 | 249.48 | 244.26 | 249.48 | 97 | +5.40(+2.21%) |
Jun 20, 2019 | 241.81 | 246.10 | 241.81 | 244.08 | 92 | -5.28(-2.12%) |
Jun 19, 2019 | 251.93 | 251.93 | 249.37 | 249.37 | 5 | -1.95(-0.78%) |
Jun 18, 2019 | 249.48 | 253.16 | 247.64 | 251.32 | 244 | -9.48(-3.64%) |
Jun 17, 2019 | 260.80 | 260.80 | 260.80 | 260.80 | 5 | +0.87(+0.34%) |
Jun 14, 2019 | 255.62 | 260.52 | 255.62 | 259.93 | 13 | +3.61(+1.41%) |
Jun 13, 2019 | 255.08 | 256.32 | 254.07 | 256.32 | 300 | -3.90(-1.50%) |
Jun 12, 2019 | 259.60 | 261.14 | 259.60 | 260.22 | 243 | +0.93(+0.36%) |
Jun 11, 2019 | 253.47 | 261.29 | 253.16 | 259.29 | 573 | -0.93(-0.36%) |
Jun 10, 2019 | 260.52 | 260.52 | 256.23 | 260.22 | 150 | -3.68(-1.39%) |
Jun 07, 2019 | 265.09 | 265.12 | 261.00 | 263.90 | 306 | -4.67(-1.74%) |
Jun 06, 2019 | 270.65 | 273.72 | 268.57 | 268.57 | 252 | -3.31(-1.22%) |
Jun 05, 2019 | 270.35 | 280.16 | 270.35 | 271.88 | 552 | -2.52(-0.92%) |
Jun 04, 2019 | 287.84 | 289.14 | 274.40 | 274.40 | 253 | -21.98(-7.42%) |
Jun 03, 2019 | 302.26 | 302.56 | 294.27 | 296.38 | 542 | -6.49(-2.14%) |
May 31, 2019 | 304.41 | 307.17 | 299.50 | 302.87 | 655 | +8.43(+2.86%) |
May 30, 2019 | 290.29 | 296.74 | 285.69 | 294.44 | 331 | +2.62(+0.90%) |
May 29, 2019 | 291.82 | 297.04 | 290.90 | 291.82 | 285 | +6.00(+2.10%) |
May 28, 2019 | 278.63 | 285.82 | 277.40 | 285.82 | 549 | +7.69(+2.76%) |
May 24, 2019 | 277.71 | 281.39 | 277.71 | 278.13 | 19 | -3.87(-1.37%) |
May 23, 2019 | 277.40 | 285.69 | 276.79 | 282.00 | 433 | +13.19(+4.91%) |
May 22, 2019 | 265.74 | 268.81 | 265.13 | 268.81 | 828 | +5.35(+2.03%) |
May 21, 2019 | 267.28 | 267.28 | 262.98 | 263.46 | 785 | -9.80(-3.59%) |
May 20, 2019 | 274.33 | 275.56 | 269.12 | 273.26 | 47 | +5.98(+2.24%) |
May 17, 2019 | 265.74 | 267.28 | 257.76 | 267.28 | 263 | +8.20(+3.17%) |
May 16, 2019 | 255.31 | 259.30 | 255.00 | 259.07 | 124 | -4.21(-1.60%) |
May 15, 2019 | 270.65 | 274.64 | 262.37 | 263.29 | 2,170 | -2.22(-0.84%) |
May 14, 2019 | 270.35 | 271.26 | 262.67 | 265.50 | 196 | -7.91(-2.89%) |
May 13, 2019 | 263.90 | 277.71 | 263.90 | 273.41 | 2,682 | +20.96(+8.30%) |
May 10, 2019 | 255.29 | 263.90 | 252.46 | 252.46 | 74 | -1.01(-0.40%) |
May 09, 2019 | 259.30 | 263.19 | 253.47 | 253.47 | 506 | +1.53(+0.61%) |
May 08, 2019 | 250.40 | 251.93 | 247.64 | 251.93 | 364 | +2.49(+1.00%) |
May 07, 2019 | 245.18 | 251.93 | 245.18 | 249.44 | 256 | +13.77(+5.85%) |
May 06, 2019 | 242.73 | 245.49 | 235.67 | 235.67 | 136 | +1.64(+0.70%) |
May 03, 2019 | 240.27 | 240.27 | 234.03 | 234.03 | 159 | -11.02(-4.50%) |
May 02, 2019 | 246.41 | 250.88 | 243.26 | 245.05 | 135 | -0.76(-0.31%) |