Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 170.35 | 170.50 | 160.00 | 161.44 | 2,468,513 | -6.40(-3.81%) |
Jun 29, 2020 | 178.50 | 185.13 | 165.40 | 167.84 | 4,159,763 | -18.28(-9.82%) |
Jun 26, 2020 | 176.37 | 187.33 | 175.00 | 186.12 | 3,401,714 | +13.33(+7.71%) |
Jun 25, 2020 | 183.98 | 189.16 | 172.26 | 172.79 | 3,600,047 | -8.45(-4.66%) |
Jun 24, 2020 | 171.95 | 188.25 | 170.12 | 181.24 | 4,328,038 | +16.22(+9.83%) |
Jun 23, 2020 | 160.83 | 166.47 | 159.46 | 165.02 | 2,287,133 | -1.83(-1.10%) |
Jun 22, 2020 | 175.23 | 180.41 | 166.77 | 166.85 | 2,830,062 | -5.79(-3.35%) |
Jun 19, 2020 | 160.30 | 176.60 | 159.92 | 172.64 | 3,344,210 | +2.97(+1.75%) |
Jun 18, 2020 | 175.00 | 176.75 | 164.18 | 169.67 | 2,872,373 | -0.31(-0.18%) |
Jun 17, 2020 | 160.38 | 171.27 | 159.16 | 169.97 | 2,681,152 | +9.22(+5.73%) |
Jun 16, 2020 | 152.76 | 173.47 | 152.69 | 160.76 | 4,386,006 | -12.11(-7.00%) |
Jun 15, 2020 | 204.70 | 204.70 | 169.44 | 172.87 | 4,797,678 | -12.79(-6.89%) |
Jun 12, 2020 | 177.59 | 204.54 | 174.31 | 185.66 | 5,757,063 | -14.24(-7.12%) |
Jun 11, 2020 | 183.98 | 201.42 | 180.56 | 199.90 | 5,536,005 | +36.48(+22.32%) |
Jun 10, 2020 | 151.54 | 164.18 | 151.01 | 163.42 | 4,511,507 | +12.72(+8.44%) |
Jun 09, 2020 | 149.33 | 154.36 | 146.82 | 150.71 | 4,076,733 | +7.69(+5.38%) |
Jun 08, 2020 | 145.60 | 147.58 | 142.41 | 143.01 | 3,275,564 | -8.83(-5.82%) |
Jun 05, 2020 | 149.18 | 154.28 | 144.84 | 151.85 | 5,223,355 | -19.88(-11.57%) |
Jun 04, 2020 | 174.77 | 176.90 | 168.37 | 171.72 | 4,426,918 | +0.53(+0.31%) |
Jun 03, 2020 | 175.68 | 177.74 | 166.47 | 171.19 | 4,664,299 | -13.17(-7.15%) |
Jun 02, 2020 | 185.58 | 192.13 | 182.76 | 184.36 | 3,847,885 | -4.80(-2.54%) |
Jun 01, 2020 | 193.66 | 196.09 | 183.22 | 189.16 | 3,400,691 | -6.32(-3.23%) |
May 29, 2020 | 197.54 | 205.00 | 193.12 | 195.48 | 4,257,263 | +4.11(+2.15%) |
May 28, 2020 | 173.40 | 194.34 | 172.94 | 191.37 | 3,765,632 | +12.72(+7.12%) |
May 27, 2020 | 185.74 | 203.40 | 177.13 | 178.65 | 4,031,969 | -18.89(-9.56%) |
May 26, 2020 | 190.76 | 198.53 | 189.77 | 197.54 | 2,479,980 | -18.28(-8.47%) |
May 22, 2020 | 217.03 | 224.88 | 215.05 | 215.81 | 2,410,304 | -2.97(-1.36%) |
May 21, 2020 | 219.93 | 227.16 | 215.13 | 218.78 | 2,721,636 | -1.75(-0.79%) |
May 20, 2020 | 227.54 | 229.37 | 214.98 | 220.54 | 3,156,919 | -21.47(-8.87%) |
May 19, 2020 | 230.82 | 242.09 | 225.03 | 242.01 | 2,331,251 | +14.01(+6.15%) |
May 18, 2020 | 238.43 | 242.16 | 224.72 | 228.00 | 2,807,871 | -51.56(-18.44%) |
May 15, 2020 | 302.17 | 305.83 | 276.74 | 279.56 | 2,415,189 | -13.02(-4.45%) |
May 14, 2020 | 316.49 | 336.67 | 292.42 | 292.58 | 3,259,700 | -4.26(-1.44%) |
May 13, 2020 | 277.80 | 311.08 | 275.06 | 296.84 | 3,309,779 | +26.73(+9.90%) |
May 12, 2020 | 239.96 | 270.19 | 239.88 | 270.11 | 2,354,490 | +26.43(+10.84%) |
May 11, 2020 | 250.47 | 256.18 | 236.60 | 243.69 | 1,893,321 | +3.96(+1.65%) |
May 08, 2020 | 253.74 | 259.91 | 238.51 | 239.73 | 2,595,263 | -30.92(-11.42%) |
May 07, 2020 | 270.87 | 277.12 | 263.87 | 270.64 | 2,043,993 | -12.03(-4.26%) |
May 06, 2020 | 271.18 | 285.19 | 266.38 | 282.68 | 1,804,275 | +5.41(+1.95%) |
May 05, 2020 | 266.99 | 280.39 | 254.50 | 277.27 | 1,816,596 | -5.86(-2.07%) |
May 04, 2020 | 297.60 | 306.67 | 281.54 | 283.13 | 1,925,924 | -2.36(-0.83%) |
May 01, 2020 | 274.91 | 297.37 | 272.70 | 285.50 | 1,944,947 | +29.62(+11.58%) |
Apr 30, 2020 | 247.88 | 256.63 | 242.47 | 255.87 | 1,848,731 | +26.20(+11.41%) |
Apr 29, 2020 | 242.32 | 252.06 | 221.22 | 229.68 | 2,627,037 | -38.99(-14.51%) |
Apr 28, 2020 | 256.63 | 281.38 | 254.04 | 268.67 | 1,861,285 | -12.03(-4.29%) |
Apr 27, 2020 | 307.65 | 308.34 | 272.93 | 280.70 | 1,903,514 | -38.31(-12.01%) |
Apr 24, 2020 | 327.76 | 338.80 | 312.57 | 319.00 | 1,768,983 | -16.90(-5.03%) |
Apr 23, 2020 | 339.56 | 342.61 | 315.19 | 335.91 | 1,918,740 | -10.05(-2.91%) |
Apr 22, 2020 | 336.82 | 350.53 | 330.65 | 345.96 | 1,009,135 | -14.17(-3.93%) |
Apr 21, 2020 | 362.79 | 370.33 | 347.25 | 360.12 | 1,397,876 | +24.06(+7.16%) |
Apr 20, 2020 | 344.21 | 348.32 | 318.39 | 336.06 | 1,572,049 | +10.97(+3.37%) |
Apr 17, 2020 | 327.68 | 343.98 | 319.08 | 325.09 | 1,458,657 | -47.82(-12.82%) |
Apr 16, 2020 | 362.79 | 395.54 | 360.20 | 372.92 | 1,661,908 | +7.77(+2.13%) |
Apr 15, 2020 | 365.53 | 374.52 | 355.40 | 365.15 | 1,314,610 | +39.52(+12.14%) |
Apr 14, 2020 | 317.63 | 339.18 | 308.95 | 325.63 | 1,420,566 | -20.87(-6.02%) |
Apr 13, 2020 | 328.60 | 356.85 | 323.11 | 346.49 | 1,313,790 | +25.66(+8.00%) |
Apr 09, 2020 | 340.63 | 344.59 | 313.90 | 320.83 | 2,216,902 | -53.23(-14.23%) |
Apr 08, 2020 | 412.97 | 427.67 | 364.24 | 374.06 | 1,505,961 | -59.25(-13.67%) |
Apr 07, 2020 | 391.42 | 440.92 | 370.02 | 433.31 | 1,543,281 | -8.30(-1.88%) |
Apr 06, 2020 | 500.09 | 500.70 | 431.78 | 441.61 | 1,176,693 | -131.21(-22.91%) |
Apr 03, 2020 | 544.79 | 601.60 | 524.69 | 572.82 | 867,000 | +43.10(+8.14%) |
Apr 02, 2020 | 557.82 | 576.09 | 487.98 | 529.72 | 942,283 | -14.32(-2.63%) |
Apr 01, 2020 | 519.05 | 558.42 | 501.08 | 544.03 | 828,816 | +91.69(+20.27%) |
Mar 31, 2020 | 451.20 | 481.59 | 433.46 | 452.34 | 751,035 | +6.78(+1.52%) |
Mar 30, 2020 | 469.02 | 500.55 | 443.21 | 445.57 | 615,536 | -32.14(-6.73%) |
Mar 27, 2020 | 480.82 | 495.98 | 441.72 | 477.70 | 790,981 | +45.54(+10.54%) |
Mar 26, 2020 | 509.92 | 513.88 | 423.33 | 432.16 | 943,459 | -100.29(-18.84%) |
Mar 25, 2020 | 538.85 | 591.70 | 472.30 | 532.46 | 842,923 | -38.76(-6.79%) |
Mar 24, 2020 | 639.68 | 662.75 | 571.14 | 571.22 | 647,972 | -192.87(-25.24%) |
Mar 23, 2020 | 720.95 | 850.68 | 716.38 | 764.09 | 470,829 | +31.04(+4.23%) |
Mar 20, 2020 | 641.20 | 749.48 | 598.06 | 733.04 | 607,984 | +33.02(+4.72%) |
Mar 19, 2020 | 806.54 | 903.10 | 626.21 | 700.02 | 663,521 | -89.02(-11.28%) |
Mar 18, 2020 | 784.78 | 867.42 | 688.61 | 789.04 | 527,098 | +120.75(+18.07%) |
Mar 17, 2020 | 748.64 | 850.30 | 625.61 | 668.29 | 651,194 | -134.60(-16.76%) |
Mar 16, 2020 | 753.28 | 822.14 | 677.19 | 802.89 | 556,999 | +235.42(+41.49%) |
Mar 13, 2020 | 598.06 | 767.28 | 567.47 | 567.47 | 714,201 | -156.13(-21.58%) |
Mar 12, 2020 | 659.39 | 725.66 | 616.09 | 723.61 | 941,018 | +183.53(+33.98%) |
Mar 11, 2020 | 489.10 | 556.29 | 475.25 | 540.08 | 699,532 | +86.89(+19.17%) |
Mar 10, 2020 | 451.06 | 526.08 | 449.84 | 453.19 | 890,859 | -44.59(-8.96%) |
Mar 09, 2020 | 467.95 | 498.61 | 451.51 | 497.77 | 550,080 | +112.08(+29.06%) |
Mar 06, 2020 | 396.12 | 410.81 | 373.83 | 385.70 | 896,737 | +21.53(+5.91%) |
Mar 05, 2020 | 354.27 | 375.80 | 347.35 | 364.16 | 825,954 | +32.11(+9.67%) |
Mar 04, 2020 | 346.36 | 359.22 | 330.53 | 332.05 | 589,290 | -31.35(-8.63%) |
Mar 03, 2020 | 341.49 | 374.59 | 321.25 | 363.40 | 852,921 | +21.76(+6.37%) |
Mar 02, 2020 | 367.51 | 385.54 | 341.56 | 341.64 | 641,343 | -31.20(-8.37%) |
Feb 28, 2020 | 389.42 | 395.59 | 366.29 | 372.84 | 774,486 | +14.53(+4.06%) |
Feb 27, 2020 | 343.77 | 359.90 | 320.94 | 358.30 | 856,489 | +35.00(+10.83%) |
Feb 26, 2020 | 308.39 | 325.66 | 300.25 | 323.30 | 1,014,746 | +10.73(+3.43%) |
Feb 25, 2020 | 280.46 | 314.93 | 279.25 | 312.57 | 985,816 | +29.14(+10.28%) |
Feb 24, 2020 | 283.51 | 287.46 | 278.94 | 283.43 | 652,885 | +23.82(+9.17%) |
Feb 21, 2020 | 254.97 | 262.89 | 253.60 | 259.62 | 479,069 | +7.91(+3.14%) |
Feb 20, 2020 | 255.81 | 261.75 | 250.56 | 251.70 | 530,861 | -1.83(-0.72%) |
Feb 19, 2020 | 254.59 | 256.04 | 250.26 | 253.53 | 306,790 | -3.73(-1.45%) |
Feb 18, 2020 | 257.71 | 262.43 | 255.05 | 257.26 | 349,682 | +1.52(+0.59%) |
Feb 14, 2020 | 252.08 | 258.34 | 252.08 | 255.74 | 362,771 | +3.04(+1.20%) |
Feb 13, 2020 | 258.70 | 259.24 | 251.02 | 252.69 | 449,781 | -2.13(-0.84%) |
Feb 12, 2020 | 254.97 | 258.63 | 253.83 | 254.82 | 282,145 | -5.33(-2.05%) |
Feb 11, 2020 | 260.91 | 263.27 | 255.35 | 260.15 | 429,877 | -5.10(-1.92%) |
Feb 10, 2020 | 271.79 | 272.02 | 264.94 | 265.25 | 269,482 | -4.87(-1.80%) |
Feb 07, 2020 | 263.50 | 272.25 | 263.27 | 270.12 | 432,545 | +9.66(+3.71%) |
Feb 06, 2020 | 255.81 | 261.14 | 254.59 | 260.45 | 368,084 | +2.89(+1.12%) |
Feb 05, 2020 | 262.51 | 266.46 | 257.56 | 257.56 | 562,359 | -13.62(-5.02%) |
Feb 04, 2020 | 273.46 | 274.23 | 268.21 | 271.18 | 429,112 | -12.78(-4.50%) |
Feb 03, 2020 | 288.00 | 288.23 | 280.54 | 283.96 | 463,775 | -9.21(-3.14%) |
Jan 31, 2020 | 279.78 | 295.91 | 278.64 | 293.17 | 582,895 | +16.81(+6.08%) |
Jan 30, 2020 | 282.06 | 286.32 | 275.44 | 276.36 | 528,152 | +0.31(+0.11%) |
Jan 29, 2020 | 270.50 | 276.28 | 268.29 | 276.05 | 339,573 | +4.49(+1.65%) |
Jan 28, 2020 | 273.31 | 274.99 | 268.90 | 271.56 | 337,592 | -6.85(-2.46%) |
Jan 27, 2020 | 281.76 | 283.74 | 273.69 | 278.41 | 546,089 | +8.90(+3.30%) |
Jan 24, 2020 | 257.18 | 274.45 | 257.18 | 269.51 | 577,809 | +10.20(+3.93%) |
Jan 23, 2020 | 261.29 | 268.75 | 257.26 | 259.31 | 403,593 | +0.31(+0.12%) |
Jan 22, 2020 | 256.19 | 260.68 | 254.21 | 259.01 | 260,495 | +0.38(+0.15%) |
Jan 21, 2020 | 255.51 | 260.23 | 254.82 | 258.63 | 320,144 | +6.24(+2.47%) |
Jan 17, 2020 | 246.76 | 253.96 | 246.53 | 252.39 | 337,932 | +2.59(+1.04%) |
Jan 16, 2020 | 254.52 | 255.13 | 248.58 | 249.80 | 490,487 | -10.42(-4.01%) |
Jan 15, 2020 | 265.78 | 265.78 | 257.41 | 260.23 | 411,532 | -3.42(-1.30%) |
Jan 14, 2020 | 270.80 | 271.41 | 258.93 | 263.65 | 507,057 | -3.27(-1.23%) |
Jan 13, 2020 | 271.71 | 275.90 | 266.39 | 266.92 | 330,018 | -5.25(-1.93%) |
Jan 10, 2020 | 268.67 | 275.21 | 268.08 | 272.17 | 404,525 | +3.65(+1.36%) |
Jan 09, 2020 | 265.78 | 270.04 | 264.26 | 268.52 | 298,978 | -0.76(-0.28%) |
Jan 08, 2020 | 272.02 | 272.48 | 266.31 | 269.28 | 392,290 | -2.66(-0.98%) |
Jan 07, 2020 | 271.87 | 274.91 | 269.51 | 271.94 | 217,306 | +2.82(+1.05%) |
Jan 06, 2020 | 276.96 | 278.18 | 268.44 | 269.13 | 270,696 | -1.67(-0.62%) |
Jan 03, 2020 | 277.35 | 277.42 | 269.10 | 270.80 | 248,695 | +3.65(+1.37%) |
Jan 02, 2020 | 262.51 | 274.61 | 262.51 | 267.15 | 286,526 | -0.15(-0.06%) |
Dec 31, 2019 | 270.50 | 272.36 | 264.41 | 267.30 | 256,449 | -1.22(-0.45%) |
Dec 30, 2019 | 266.24 | 272.86 | 265.02 | 268.52 | 252,113 | +1.90(+0.71%) |
Dec 27, 2019 | 260.76 | 268.58 | 260.68 | 266.62 | 213,249 | +3.96(+1.51%) |
Dec 26, 2019 | 261.75 | 264.11 | 261.21 | 262.66 | 134,358 | +0.08(+0.03%) |
Dec 24, 2019 | 263.65 | 265.70 | 262.51 | 262.58 | 115,982 | -1.83(-0.69%) |
Dec 23, 2019 | 264.56 | 268.75 | 264.18 | 264.41 | 175,043 | -1.90(-0.72%) |
Dec 20, 2019 | 265.25 | 267.15 | 263.81 | 266.31 | 287,767 | -1.21(-0.45%) |
Dec 19, 2019 | 269.35 | 271.10 | 267.45 | 267.53 | 262,480 | -2.50(-0.93%) |
Dec 18, 2019 | 270.34 | 273.83 | 269.12 | 270.03 | 262,660 | -2.35(-0.86%) |
Dec 17, 2019 | 274.81 | 277.02 | 272.16 | 272.39 | 233,172 | -3.79(-1.37%) |
Dec 16, 2019 | 275.19 | 276.71 | 271.02 | 276.18 | 322,562 | -5.77(-2.05%) |
Dec 13, 2019 | 279.82 | 285.82 | 274.36 | 281.95 | 404,784 | +3.72(+1.34%) |
Dec 12, 2019 | 284.83 | 287.56 | 272.69 | 278.23 | 523,335 | -7.66(-2.68%) |
Dec 11, 2019 | 284.23 | 289.08 | 283.16 | 285.89 | 213,076 | +0.23(+0.08%) |
Dec 10, 2019 | 286.50 | 289.08 | 283.77 | 285.67 | 269,029 | -0.61(-0.21%) |
Dec 09, 2019 | 284.91 | 286.73 | 282.78 | 286.27 | 236,183 | +1.90(+0.67%) |
Dec 06, 2019 | 285.97 | 286.27 | 281.34 | 284.38 | 334,331 | -10.25(-3.48%) |
Dec 05, 2019 | 292.04 | 297.43 | 290.90 | 294.62 | 238,218 | -0.68(-0.23%) |
Dec 04, 2019 | 297.36 | 297.96 | 293.03 | 295.31 | 249,755 | -6.22(-2.06%) |
Dec 03, 2019 | 306.69 | 310.56 | 301.30 | 301.53 | 370,962 | +2.58(+0.86%) |
Dec 02, 2019 | 288.32 | 300.24 | 287.94 | 298.95 | 397,153 | +8.58(+2.95%) |
Nov 29, 2019 | 286.88 | 290.75 | 284.94 | 290.37 | 236,485 | +5.69(+2.00%) |
Nov 27, 2019 | 287.19 | 288.55 | 284.07 | 284.68 | 291,509 | -5.77(-1.99%) |
Nov 26, 2019 | 290.37 | 292.80 | 286.05 | 290.45 | 349,890 | -0.61(-0.21%) |
Nov 25, 2019 | 306.16 | 306.92 | 289.77 | 291.06 | 548,365 | -19.66(-6.33%) |
Nov 22, 2019 | 310.33 | 315.95 | 309.11 | 310.71 | 247,830 | -2.81(-0.90%) |
Nov 21, 2019 | 307.45 | 316.56 | 307.37 | 313.52 | 261,379 | +5.01(+1.62%) |
Nov 20, 2019 | 308.97 | 316.10 | 302.90 | 308.51 | 440,871 | +2.66(+0.87%) |
Nov 19, 2019 | 305.70 | 310.33 | 302.21 | 305.86 | 419,351 | -3.34(-1.08%) |
Nov 18, 2019 | 307.90 | 312.31 | 307.68 | 309.19 | 228,889 | +2.73(+0.89%) |
Nov 15, 2019 | 304.87 | 310.02 | 304.56 | 306.46 | 259,622 | -4.78(-1.54%) |
Nov 14, 2019 | 312.38 | 313.07 | 306.62 | 311.24 | 272,296 | +0.68(+0.22%) |
Nov 13, 2019 | 313.14 | 316.48 | 308.82 | 310.56 | 345,214 | +3.49(+1.14%) |
Nov 12, 2019 | 306.39 | 308.89 | 300.85 | 307.07 | 310,917 | -0.23(-0.07%) |
Nov 11, 2019 | 311.24 | 312.31 | 306.31 | 307.30 | 242,038 | +1.97(+0.65%) |
Nov 08, 2019 | 310.03 | 311.93 | 304.26 | 305.32 | 300,692 | -2.43(-0.79%) |
Nov 07, 2019 | 301.53 | 310.49 | 298.80 | 307.75 | 477,682 | -2.20(-0.71%) |
Nov 06, 2019 | 306.08 | 312.46 | 305.70 | 309.95 | 269,800 | +4.71(+1.54%) |
Nov 05, 2019 | 303.58 | 305.86 | 297.43 | 305.25 | 399,455 | -1.22(-0.40%) |
Nov 04, 2019 | 303.12 | 308.82 | 301.61 | 306.46 | 297,519 | -4.48(-1.44%) |
Nov 01, 2019 | 321.79 | 323.84 | 310.41 | 310.94 | 407,446 | -16.85(-5.14%) |
Oct 31, 2019 | 323.46 | 334.92 | 323.46 | 327.79 | 380,544 | +6.15(+1.91%) |
Oct 30, 2019 | 319.21 | 328.25 | 319.21 | 321.64 | 265,148 | +3.11(+0.98%) |
Oct 29, 2019 | 323.84 | 324.83 | 315.80 | 318.53 | 328,093 | -3.42(-1.06%) |
Oct 28, 2019 | 326.04 | 326.27 | 317.77 | 321.94 | 322,689 | -8.20(-2.48%) |
Oct 25, 2019 | 337.35 | 337.35 | 326.88 | 330.14 | 315,252 | -5.24(-1.56%) |
Oct 24, 2019 | 330.60 | 340.24 | 329.76 | 335.38 | 256,680 | +1.44(+0.43%) |
Oct 23, 2019 | 334.54 | 339.48 | 331.81 | 333.94 | 233,395 | -1.29(-0.38%) |
Oct 22, 2019 | 334.85 | 338.11 | 329.69 | 335.23 | 250,390 | -0.61(-0.18%) |
Oct 21, 2019 | 335.30 | 337.12 | 329.91 | 335.83 | 281,961 | -9.79(-2.83%) |
Oct 18, 2019 | 343.88 | 353.59 | 340.08 | 345.62 | 341,183 | +4.71(+1.38%) |
Oct 17, 2019 | 348.36 | 349.80 | 339.86 | 340.92 | 349,708 | -12.37(-3.50%) |
Oct 16, 2019 | 355.87 | 356.10 | 348.36 | 353.29 | 277,039 | -0.68(-0.19%) |
Oct 15, 2019 | 363.31 | 366.12 | 348.96 | 353.97 | 344,409 | -12.90(-3.52%) |
Oct 14, 2019 | 365.28 | 370.97 | 363.38 | 366.88 | 218,913 | +4.17(+1.15%) |
Oct 11, 2019 | 366.80 | 366.80 | 349.65 | 362.70 | 648,016 | -19.20(-5.03%) |
Oct 10, 2019 | 385.09 | 386.99 | 375.91 | 381.90 | 341,767 | -16.55(-4.15%) |
Oct 09, 2019 | 383.50 | 390.71 | 382.28 | 398.45 | 373,178 | +6.30(+1.61%) |
Oct 08, 2019 | 384.48 | 394.73 | 381.07 | 392.15 | 520,997 | +18.59(+4.98%) |
Oct 07, 2019 | 374.62 | 379.47 | 364.90 | 373.55 | 482,925 | +2.05(+0.55%) |
Oct 04, 2019 | 380.16 | 387.41 | 371.05 | 371.50 | 447,435 | -12.07(-3.15%) |
Oct 03, 2019 | 391.16 | 404.52 | 380.92 | 383.57 | 592,721 | -2.96(-0.77%) |
Oct 02, 2019 | 383.88 | 396.85 | 383.50 | 386.53 | 715,054 | +9.18(+2.43%) |
Oct 01, 2019 | 351.54 | 379.85 | 342.59 | 377.35 | 613,284 | +20.72(+5.81%) |
Sep 30, 2019 | 356.63 | 360.42 | 350.18 | 356.63 | 285,553 | -1.14(-0.32%) |
Sep 27, 2019 | 346.23 | 362.31 | 343.73 | 357.77 | 438,093 | +8.88(+2.55%) |
Sep 26, 2019 | 339.10 | 352.08 | 339.10 | 348.89 | 310,342 | +10.85(+3.21%) |
Sep 25, 2019 | 350.48 | 353.90 | 336.14 | 338.04 | 341,735 | -11.54(-3.30%) |
Sep 24, 2019 | 331.81 | 353.06 | 330.75 | 349.57 | 450,540 | +15.60(+4.67%) |
Sep 23, 2019 | 337.21 | 339.01 | 330.13 | 333.97 | 249,518 | +0.45(+0.14%) |
Sep 20, 2019 | 331.78 | 339.54 | 325.61 | 333.52 | 334,869 | +2.11(+0.64%) |
Sep 19, 2019 | 324.55 | 332.46 | 318.22 | 331.41 | 462,960 | +4.90(+1.50%) |
Sep 18, 2019 | 320.48 | 335.02 | 320.26 | 326.51 | 488,173 | +6.18(+1.93%) |
Sep 17, 2019 | 320.48 | 326.51 | 319.73 | 320.33 | 504,726 | +2.49(+0.78%) |
Sep 16, 2019 | 323.57 | 325.15 | 312.50 | 317.85 | 592,529 | -3.39(-1.06%) |
Sep 13, 2019 | 317.92 | 322.29 | 311.37 | 321.24 | 605,574 | -1.73(-0.54%) |
Sep 12, 2019 | 322.06 | 331.78 | 317.47 | 322.97 | 761,882 | -0.30(-0.09%) |
Sep 11, 2019 | 339.69 | 346.10 | 321.91 | 323.27 | 928,372 | -20.94(-6.08%) |
Sep 10, 2019 | 359.43 | 365.01 | 343.46 | 344.21 | 598,649 | -13.63(-3.81%) |
Sep 09, 2019 | 367.64 | 371.33 | 355.29 | 357.85 | 543,151 | -14.62(-3.92%) |
Sep 06, 2019 | 366.66 | 373.03 | 362.85 | 372.46 | 288,663 | +4.97(+1.35%) |
Sep 05, 2019 | 373.22 | 376.83 | 357.02 | 367.49 | 408,211 | -20.87(-5.37%) |
Sep 04, 2019 | 387.46 | 394.21 | 384.52 | 388.36 | 200,222 | -9.94(-2.50%) |
Sep 03, 2019 | 392.43 | 403.43 | 385.80 | 398.31 | 361,702 | +16.95(+4.44%) |
Aug 30, 2019 | 373.75 | 387.76 | 373.14 | 381.36 | 304,897 | +2.19(+0.58%) |
Aug 29, 2019 | 387.23 | 388.51 | 377.89 | 379.17 | 332,139 | -20.94(-5.23%) |
Aug 28, 2019 | 417.14 | 419.85 | 393.11 | 400.11 | 424,407 | -14.24(-3.44%) |
Aug 27, 2019 | 389.26 | 415.63 | 388.74 | 414.35 | 457,879 | +17.93(+4.52%) |
Aug 26, 2019 | 398.08 | 407.87 | 396.42 | 396.42 | 330,909 | -13.71(-3.34%) |
Aug 23, 2019 | 381.73 | 413.90 | 375.04 | 410.13 | 586,062 | +34.28(+9.12%) |
Aug 22, 2019 | 370.73 | 382.11 | 367.87 | 375.86 | 306,840 | +3.09(+0.83%) |
Aug 21, 2019 | 370.88 | 377.29 | 370.51 | 372.77 | 185,213 | -9.64(-2.52%) |
Aug 20, 2019 | 376.08 | 383.24 | 375.63 | 382.41 | 217,067 | +7.83(+2.09%) |
Aug 19, 2019 | 373.22 | 376.08 | 368.85 | 374.57 | 238,146 | -11.68(-3.02%) |
Aug 16, 2019 | 407.50 | 407.50 | 384.29 | 386.25 | 337,604 | -26.52(-6.42%) |
Aug 15, 2019 | 403.20 | 418.72 | 403.20 | 412.77 | 378,733 | +5.27(+1.29%) |
Aug 14, 2019 | 394.16 | 410.43 | 393.79 | 407.50 | 496,018 | +31.19(+8.29%) |
Aug 13, 2019 | 391.52 | 396.42 | 364.70 | 376.31 | 296,092 | -12.66(-3.25%) |
Aug 12, 2019 | 380.90 | 391.37 | 378.19 | 388.96 | 328,247 | +14.54(+3.88%) |
Aug 09, 2019 | 363.95 | 378.34 | 363.73 | 374.42 | 458,859 | +14.01(+3.89%) |
Aug 08, 2019 | 378.64 | 379.85 | 359.66 | 360.41 | 457,324 | -24.79(-6.43%) |
Aug 07, 2019 | 396.05 | 405.16 | 382.03 | 385.20 | 525,028 | +0.68(+0.18%) |
Aug 06, 2019 | 388.51 | 400.49 | 381.81 | 384.52 | 453,642 | -10.70(-2.71%) |
Aug 05, 2019 | 382.86 | 408.10 | 381.88 | 395.22 | 658,072 | +32.09(+8.84%) |
Aug 02, 2019 | 357.47 | 371.56 | 354.76 | 363.12 | 881,389 | +11.98(+3.41%) |
Aug 01, 2019 | 334.34 | 355.21 | 326.13 | 351.14 | 701,878 | +15.07(+4.48%) |
Jul 31, 2019 | 328.47 | 342.33 | 319.58 | 336.08 | 456,749 | +7.68(+2.34%) |
Jul 30, 2019 | 346.25 | 348.66 | 328.24 | 328.39 | 365,992 | -10.85(-3.20%) |
Jul 29, 2019 | 332.61 | 342.56 | 331.41 | 339.24 | 368,860 | +6.85(+2.06%) |
Jul 26, 2019 | 342.93 | 343.54 | 330.93 | 332.39 | 338,267 | -12.28(-3.56%) |
Jul 25, 2019 | 332.69 | 346.10 | 332.61 | 344.67 | 359,318 | +12.66(+3.81%) |
Jul 24, 2019 | 352.12 | 353.56 | 331.03 | 332.01 | 508,564 | -17.48(-5.00%) |
Jul 23, 2019 | 352.35 | 357.62 | 349.41 | 349.49 | 393,823 | -7.23(-2.03%) |
Jul 22, 2019 | 352.88 | 358.30 | 349.56 | 356.72 | 384,179 | +1.51(+0.42%) |
Jul 19, 2019 | 347.68 | 355.29 | 344.59 | 355.21 | 236,113 | +5.95(+1.70%) |
Jul 18, 2019 | 353.56 | 355.97 | 347.15 | 349.26 | 304,751 | -3.69(-1.05%) |
Jul 17, 2019 | 345.49 | 355.67 | 345.04 | 352.95 | 243,157 | +7.69(+2.23%) |
Jul 16, 2019 | 346.25 | 349.41 | 339.24 | 345.27 | 266,623 | -0.38(-0.11%) |
Jul 15, 2019 | 336.91 | 348.06 | 336.75 | 345.64 | 191,142 | +5.88(+1.73%) |
Jul 12, 2019 | 346.17 | 348.06 | 336.15 | 339.77 | 332,215 | -8.21(-2.36%) |
Jul 11, 2019 | 340.97 | 352.27 | 340.90 | 347.98 | 304,026 | +5.50(+1.61%) |
Jul 10, 2019 | 338.87 | 348.02 | 336.60 | 342.48 | 270,724 | -1.88(-0.55%) |
Jul 09, 2019 | 349.94 | 350.32 | 344.06 | 344.36 | 176,154 | -0.75(-0.22%) |
Jul 08, 2019 | 339.01 | 347.45 | 337.21 | 345.12 | 203,019 | +9.57(+2.85%) |
Jul 05, 2019 | 343.46 | 347.68 | 335.55 | 335.55 | 241,635 | -3.01(-0.89%) |
Jul 03, 2019 | 342.48 | 345.64 | 337.88 | 338.56 | 185,049 | -6.86(-1.98%) |
Jul 02, 2019 | 340.00 | 351.37 | 339.54 | 345.42 | 312,491 | +6.10(+1.80%) |