Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 174.00 | 175.25 | 166.25 | 171.25 | 7,780 | -3.00(-1.72%) |
Jul 30, 2020 | 168.00 | 176.19 | 168.00 | 174.25 | 9,610 | +0.25(+0.14%) |
Jul 29, 2020 | 174.25 | 175.25 | 171.00 | 174.00 | 4,387 | +1.00(+0.58%) |
Jul 28, 2020 | 184.50 | 185.75 | 170.50 | 173.00 | 9,312 | -11.38(-6.17%) |
Jul 27, 2020 | 181.00 | 184.75 | 175.75 | 184.38 | 5,546 | +3.38(+1.86%) |
Jul 24, 2020 | 187.00 | 187.00 | 173.75 | 181.00 | 6,700 | -6.25(-3.34%) |
Jul 23, 2020 | 198.00 | 200.50 | 183.00 | 187.25 | 4,826 | -12.00(-6.02%) |
Jul 22, 2020 | 201.75 | 204.50 | 197.50 | 199.25 | 6,253 | -4.50(-2.21%) |
Jul 21, 2020 | 201.75 | 205.75 | 199.25 | 203.75 | 7,675 | +4.75(+2.39%) |
Jul 20, 2020 | 198.00 | 202.25 | 195.50 | 199.00 | 9,395 | +0.50(+0.25%) |
Jul 17, 2020 | 198.50 | 205.25 | 197.75 | 198.50 | 4,796 | -0.75(-0.38%) |
Jul 16, 2020 | 201.25 | 202.75 | 193.50 | 199.25 | 5,049 | -4.00(-1.97%) |
Jul 15, 2020 | 203.75 | 212.38 | 199.75 | 203.25 | 8,598 | +4.00(+2.01%) |
Jul 14, 2020 | 208.75 | 212.00 | 196.00 | 199.25 | 6,060 | -10.25(-4.89%) |
Jul 13, 2020 | 223.50 | 224.50 | 209.00 | 209.50 | 13,416 | -11.75(-5.31%) |
Jul 10, 2020 | 224.00 | 229.25 | 219.38 | 221.25 | 4,884 | -3.25(-1.45%) |
Jul 09, 2020 | 229.00 | 231.75 | 223.00 | 224.50 | 8,360 | -5.25(-2.29%) |
Jul 08, 2020 | 227.00 | 230.50 | 218.75 | 229.75 | 8,086 | +2.25(+0.99%) |
Jul 07, 2020 | 219.00 | 229.50 | 215.75 | 227.50 | 7,597 | +6.00(+2.71%) |
Jul 06, 2020 | 233.25 | 233.25 | 220.00 | 221.50 | 13,787 | -5.00(-2.21%) |
Jul 02, 2020 | 238.00 | 238.74 | 223.25 | 226.50 | 4,680 | -6.75(-2.89%) |
Jul 01, 2020 | 232.50 | 248.75 | 229.00 | 233.25 | 7,940 | +2.00(+0.86%) |
Jun 30, 2020 | 227.50 | 235.75 | 226.50 | 231.25 | 12,122 | +2.25(+0.98%) |
Jun 29, 2020 | 227.75 | 247.50 | 224.00 | 229.00 | 8,998 | -1.25(-0.54%) |
Jun 26, 2020 | 239.50 | 244.75 | 222.50 | 230.25 | 109,664 | -15.75(-6.40%) |
Jun 25, 2020 | 229.25 | 259.50 | 228.62 | 246.00 | 14,310 | +12.00(+5.13%) |
Jun 24, 2020 | 245.50 | 253.75 | 231.00 | 234.00 | 13,681 | -10.50(-4.29%) |
Jun 23, 2020 | 281.25 | 284.50 | 243.00 | 244.50 | 12,958 | -31.38(-11.37%) |
Jun 22, 2020 | 265.00 | 276.75 | 250.00 | 275.88 | 20,477 | +13.38(+5.10%) |
Jun 19, 2020 | 229.75 | 273.00 | 227.12 | 262.50 | 65,636 | +35.75(+15.77%) |
Jun 18, 2020 | 221.00 | 231.75 | 220.50 | 226.75 | 10,067 | +3.25(+1.45%) |
Jun 17, 2020 | 231.50 | 236.25 | 222.88 | 223.50 | 10,000 | -8.00(-3.46%) |
Jun 16, 2020 | 229.25 | 232.50 | 218.00 | 231.50 | 14,884 | +8.50(+3.81%) |
Jun 15, 2020 | 203.25 | 225.50 | 191.00 | 223.00 | 12,010 | +13.25(+6.32%) |
Jun 12, 2020 | 195.50 | 210.00 | 195.50 | 209.75 | 10,808 | +20.00(+10.54%) |
Jun 11, 2020 | 205.25 | 214.25 | 187.50 | 189.75 | 11,540 | -22.25(-10.50%) |
Jun 10, 2020 | 219.50 | 222.25 | 209.25 | 212.00 | 6,746 | -6.50(-2.97%) |
Jun 09, 2020 | 219.00 | 223.00 | 217.25 | 218.50 | 8,056 | -3.75(-1.69%) |
Jun 08, 2020 | 236.25 | 236.25 | 218.75 | 222.25 | 5,218 | -9.00(-3.89%) |
Jun 05, 2020 | 235.00 | 243.25 | 227.75 | 231.25 | 9,100 | +1.75(+0.76%) |
Jun 04, 2020 | 228.50 | 231.62 | 225.25 | 229.50 | 9,242 | +0.50(+0.22%) |
Jun 03, 2020 | 229.00 | 231.00 | 225.00 | 229.00 | 17,660 | +3.00(+1.33%) |
Jun 02, 2020 | 225.25 | 227.75 | 221.75 | 226.00 | 5,386 | +2.75(+1.23%) |
Jun 01, 2020 | 219.25 | 227.75 | 212.75 | 223.25 | 8,352 | +3.00(+1.36%) |
May 29, 2020 | 222.25 | 225.50 | 212.00 | 220.25 | 5,748 | -2.25(-1.01%) |
May 28, 2020 | 226.50 | 230.00 | 221.25 | 222.50 | 6,921 | -3.50(-1.55%) |
May 27, 2020 | 231.00 | 234.50 | 219.25 | 226.00 | 10,530 | -0.50(-0.22%) |
May 26, 2020 | 230.00 | 232.25 | 218.00 | 226.50 | 15,119 | +4.25(+1.91%) |
May 22, 2020 | 217.50 | 225.50 | 214.50 | 222.25 | 5,900 | +6.25(+2.89%) |
May 21, 2020 | 212.25 | 219.75 | 209.25 | 216.00 | 6,222 | +2.75(+1.29%) |
May 20, 2020 | 210.50 | 213.75 | 204.75 | 213.25 | 5,533 | +6.50(+3.14%) |
May 19, 2020 | 193.50 | 211.00 | 192.75 | 206.75 | 15,666 | +15.00(+7.82%) |
May 18, 2020 | 185.50 | 196.00 | 185.50 | 191.75 | 11,705 | +13.75(+7.72%) |
May 15, 2020 | 166.75 | 181.50 | 163.00 | 178.00 | 6,704 | +10.25(+6.11%) |
May 14, 2020 | 165.25 | 171.00 | 155.00 | 167.75 | 8,226 | -1.00(-0.59%) |
May 13, 2020 | 177.25 | 180.50 | 166.50 | 168.75 | 9,851 | -9.38(-5.26%) |
May 12, 2020 | 205.50 | 205.50 | 175.38 | 178.12 | 12,838 | -26.62(-13.00%) |
May 11, 2020 | 206.50 | 215.75 | 202.00 | 204.75 | 7,428 | -1.50(-0.73%) |
May 08, 2020 | 202.75 | 218.00 | 199.50 | 206.25 | 9,084 | +9.50(+4.83%) |
May 07, 2020 | 194.00 | 201.25 | 186.25 | 196.75 | 12,419 | +10.25(+5.50%) |
May 06, 2020 | 203.25 | 204.00 | 185.25 | 186.50 | 6,907 | -16.00(-7.90%) |
May 05, 2020 | 203.75 | 214.00 | 200.50 | 202.50 | 9,107 | +2.50(+1.25%) |
May 04, 2020 | 197.75 | 202.50 | 190.75 | 200.00 | 9,982 | +12.50(+6.67%) |
May 01, 2020 | 188.00 | 199.25 | 171.25 | 187.50 | 11,416 | -6.75(-3.47%) |
Apr 30, 2020 | 180.25 | 196.25 | 165.50 | 194.25 | 9,383 | +5.25(+2.78%) |
Apr 29, 2020 | 166.75 | 194.25 | 165.00 | 189.00 | 14,767 | +11.25(+6.33%) |
Apr 28, 2020 | 162.50 | 191.75 | 156.50 | 177.75 | 111,958 | +39.00(+28.11%) |
Apr 27, 2020 | 142.75 | 147.25 | 138.00 | 138.75 | 2,772 | -3.00(-2.12%) |
Apr 24, 2020 | 137.50 | 144.75 | 134.07 | 141.75 | 2,416 | +3.75(+2.72%) |
Apr 23, 2020 | 140.00 | 148.50 | 135.75 | 138.00 | 1,884 | -2.12(-1.52%) |
Apr 22, 2020 | 141.00 | 143.50 | 136.25 | 140.12 | 1,152 | +3.88(+2.84%) |
Apr 21, 2020 | 127.50 | 139.00 | 127.50 | 136.25 | 2,233 | +4.00(+3.02%) |
Apr 20, 2020 | 139.50 | 145.50 | 131.25 | 132.25 | 1,739 | -9.25(-6.54%) |
Apr 17, 2020 | 135.25 | 143.62 | 129.50 | 141.50 | 2,364 | +7.50(+5.60%) |
Apr 16, 2020 | 132.00 | 134.50 | 122.75 | 134.00 | 3,559 | -3.00(-2.19%) |
Apr 15, 2020 | 148.00 | 148.54 | 136.75 | 137.00 | 2,824 | -16.75(-10.89%) |
Apr 14, 2020 | 149.25 | 154.75 | 138.75 | 153.75 | 4,337 | +8.75(+6.03%) |
Apr 13, 2020 | 137.50 | 148.50 | 134.25 | 145.00 | 2,368 | +9.00(+6.62%) |
Apr 09, 2020 | 136.75 | 142.25 | 126.50 | 136.00 | 4,732 | +5.75(+4.41%) |
Apr 08, 2020 | 126.25 | 135.75 | 123.75 | 130.25 | 3,934 | +9.00(+7.42%) |
Apr 07, 2020 | 123.75 | 127.00 | 112.50 | 121.25 | 2,667 | -0.25(-0.21%) |
Apr 06, 2020 | 105.75 | 122.75 | 105.75 | 121.50 | 3,876 | +21.25(+21.20%) |
Apr 03, 2020 | 106.00 | 107.25 | 100.00 | 100.25 | 3,060 | -8.50(-7.82%) |
Apr 02, 2020 | 108.25 | 118.75 | 101.75 | 108.75 | 3,301 | -0.50(-0.46%) |
Apr 01, 2020 | 112.25 | 117.25 | 107.75 | 109.25 | 2,297 | -7.25(-6.22%) |
Mar 31, 2020 | 117.25 | 119.50 | 112.38 | 116.50 | 2,251 | -0.50(-0.43%) |
Mar 30, 2020 | 119.25 | 119.25 | 111.75 | 117.00 | 1,975 | -1.00(-0.85%) |
Mar 27, 2020 | 120.75 | 123.25 | 115.00 | 118.00 | 1,684 | -12.00(-9.23%) |
Mar 26, 2020 | 118.50 | 130.25 | 118.50 | 130.00 | 3,617 | +12.25(+10.40%) |
Mar 25, 2020 | 108.25 | 120.27 | 99.50 | 117.75 | 3,030 | +9.50(+8.78%) |
Mar 24, 2020 | 105.50 | 110.75 | 100.62 | 108.25 | 3,698 | +4.00(+3.84%) |
Mar 23, 2020 | 99.00 | 106.39 | 92.50 | 104.25 | 2,066 | +4.50(+4.51%) |
Mar 20, 2020 | 109.00 | 114.50 | 97.00 | 99.75 | 4,224 | -8.25(-7.64%) |
Mar 19, 2020 | 100.00 | 108.75 | 92.75 | 108.00 | 3,605 | +12.75(+13.39%) |
Mar 18, 2020 | 104.25 | 110.50 | 90.25 | 95.25 | 3,604 | -18.00(-15.89%) |
Mar 17, 2020 | 90.50 | 113.25 | 90.50 | 113.25 | 5,214 | +25.50(+29.06%) |
Mar 16, 2020 | 110.00 | 131.25 | 87.50 | 87.75 | 6,198 | -32.25(-26.88%) |
Mar 13, 2020 | 115.00 | 120.75 | 110.00 | 120.00 | 5,340 | +8.50(+7.62%) |
Mar 12, 2020 | 125.25 | 129.75 | 110.00 | 111.50 | 4,464 | -23.00(-17.10%) |
Mar 11, 2020 | 144.75 | 145.75 | 133.00 | 134.50 | 2,823 | -15.00(-10.03%) |
Mar 10, 2020 | 158.50 | 161.00 | 145.25 | 149.50 | 3,228 | -3.75(-2.45%) |
Mar 09, 2020 | 150.25 | 157.25 | 148.25 | 153.25 | 2,548 | -4.50(-2.85%) |
Mar 06, 2020 | 157.25 | 165.00 | 151.99 | 157.75 | 2,372 | -6.25(-3.81%) |
Mar 05, 2020 | 168.25 | 175.00 | 160.75 | 164.00 | 2,195 | -10.50(-6.02%) |
Mar 04, 2020 | 164.00 | 175.00 | 163.75 | 174.50 | 1,927 | +13.75(+8.55%) |
Mar 03, 2020 | 170.25 | 171.75 | 157.75 | 160.75 | 3,453 | -11.25(-6.54%) |
Mar 02, 2020 | 169.25 | 176.00 | 169.00 | 172.00 | 1,866 | +1.25(+0.73%) |
Feb 28, 2020 | 168.25 | 172.88 | 163.88 | 170.75 | 4,620 | -0.75(-0.44%) |
Feb 27, 2020 | 180.50 | 180.50 | 170.75 | 171.50 | 5,103 | -12.75(-6.92%) |
Feb 26, 2020 | 185.75 | 186.50 | 175.75 | 184.25 | 3,438 | +3.75(+2.08%) |
Feb 25, 2020 | 192.75 | 200.00 | 180.00 | 180.50 | 1,986 | -5.00(-2.70%) |
Feb 24, 2020 | 184.50 | 189.25 | 181.50 | 185.50 | 3,044 | -11.25(-5.72%) |
Feb 21, 2020 | 202.25 | 202.25 | 192.75 | 196.75 | 1,820 | -5.00(-2.48%) |
Feb 20, 2020 | 204.00 | 206.00 | 200.75 | 201.75 | 1,268 | -3.75(-1.82%) |
Feb 19, 2020 | 205.00 | 206.25 | 205.00 | 205.50 | 1,198 | +0.75(+0.37%) |
Feb 18, 2020 | 205.25 | 206.25 | 203.75 | 204.75 | 587 | +1.00(+0.49%) |
Feb 14, 2020 | 207.21 | 211.99 | 202.75 | 203.75 | 1,060 | -5.25(-2.51%) |
Feb 13, 2020 | 209.75 | 212.50 | 208.50 | 209.00 | 737 | -3.00(-1.42%) |
Feb 12, 2020 | 211.00 | 212.50 | 210.12 | 212.00 | 1,620 | +3.25(+1.56%) |
Feb 11, 2020 | 206.00 | 209.00 | 206.00 | 208.75 | 1,152 | +2.00(+0.97%) |
Feb 10, 2020 | 193.25 | 206.75 | 193.25 | 206.75 | 1,277 | +11.00(+5.62%) |
Feb 07, 2020 | 201.75 | 207.25 | 191.75 | 195.75 | 4,200 | -9.00(-4.40%) |
Feb 06, 2020 | 209.50 | 211.25 | 203.25 | 204.75 | 2,066 | -3.00(-1.44%) |
Feb 05, 2020 | 203.50 | 209.25 | 199.25 | 207.75 | 2,689 | +9.00(+4.53%) |
Feb 04, 2020 | 188.25 | 202.50 | 188.25 | 198.75 | 3,152 | +11.75(+6.28%) |
Feb 03, 2020 | 182.50 | 187.75 | 176.75 | 187.00 | 2,248 | +5.50(+3.03%) |
Jan 31, 2020 | 175.00 | 185.25 | 167.25 | 181.50 | 4,356 | +4.50(+2.54%) |
Jan 30, 2020 | 184.00 | 187.50 | 176.25 | 177.00 | 1,795 | -9.75(-5.22%) |
Jan 29, 2020 | 180.25 | 189.00 | 174.25 | 186.75 | 3,258 | +5.25(+2.89%) |
Jan 28, 2020 | 181.25 | 184.75 | 179.85 | 181.50 | 1,739 | +2.38(+1.33%) |
Jan 27, 2020 | 182.25 | 184.50 | 178.25 | 179.12 | 3,052 | -5.62(-3.04%) |
Jan 24, 2020 | 192.00 | 192.00 | 183.25 | 184.75 | 1,956 | -6.25(-3.27%) |
Jan 23, 2020 | 197.50 | 200.00 | 190.00 | 191.00 | 1,168 | -8.00(-4.02%) |
Jan 22, 2020 | 197.75 | 201.00 | 193.75 | 199.00 | 3,382 | +3.00(+1.53%) |
Jan 21, 2020 | 198.75 | 198.75 | 195.00 | 196.00 | 1,729 | -2.50(-1.26%) |
Jan 17, 2020 | 194.50 | 201.50 | 192.75 | 198.50 | 4,092 | +6.50(+3.39%) |
Jan 16, 2020 | 192.25 | 194.25 | 190.75 | 192.00 | 703 | +2.75(+1.45%) |
Jan 15, 2020 | 189.00 | 199.00 | 188.00 | 189.25 | 1,716 | +0.25(+0.13%) |
Jan 14, 2020 | 192.25 | 197.00 | 187.75 | 189.00 | 1,146 | -5.25(-2.70%) |
Jan 13, 2020 | 189.50 | 200.25 | 185.75 | 194.25 | 1,923 | +3.25(+1.70%) |
Jan 10, 2020 | 193.00 | 198.50 | 189.00 | 191.00 | 1,244 | -3.00(-1.55%) |
Jan 09, 2020 | 198.75 | 200.26 | 193.00 | 194.00 | 1,423 | -3.75(-1.90%) |
Jan 08, 2020 | 195.50 | 198.75 | 192.75 | 197.75 | 1,507 | +1.00(+0.51%) |
Jan 07, 2020 | 188.75 | 199.50 | 188.75 | 196.75 | 1,767 | +6.50(+3.42%) |
Jan 06, 2020 | 189.25 | 194.12 | 184.75 | 190.25 | 1,347 | -2.00(-1.04%) |
Jan 03, 2020 | 190.75 | 195.00 | 188.25 | 192.25 | 884 | -1.50(-0.77%) |
Jan 02, 2020 | 185.75 | 195.00 | 183.25 | 193.75 | 2,324 | +2.75(+1.44%) |
Dec 31, 2019 | 190.75 | 194.25 | 187.50 | 191.00 | 1,184 | -0.50(-0.26%) |
Dec 30, 2019 | 198.25 | 200.00 | 189.75 | 191.50 | 1,453 | -6.00(-3.04%) |
Dec 27, 2019 | 195.50 | 200.00 | 192.25 | 197.50 | 3,260 | +1.00(+0.51%) |
Dec 26, 2019 | 198.25 | 203.25 | 193.75 | 196.50 | 998 | -1.50(-0.76%) |
Dec 24, 2019 | 195.25 | 203.75 | 195.25 | 198.00 | 1,136 | +3.25(+1.67%) |
Dec 23, 2019 | 185.50 | 195.25 | 180.50 | 194.75 | 3,060 | +11.00(+5.99%) |
Dec 20, 2019 | 189.75 | 194.00 | 182.69 | 183.75 | 10,780 | -6.25(-3.29%) |
Dec 19, 2019 | 196.50 | 197.50 | 190.00 | 190.00 | 2,723 | -3.50(-1.81%) |
Dec 18, 2019 | 198.50 | 200.87 | 192.00 | 193.50 | 2,368 | -3.50(-1.78%) |
Dec 17, 2019 | 200.00 | 202.38 | 195.75 | 197.00 | 1,322 | -3.00(-1.50%) |
Dec 16, 2019 | 199.50 | 202.00 | 197.00 | 200.00 | 3,692 | +4.50(+2.30%) |
Dec 13, 2019 | 199.50 | 204.75 | 194.25 | 195.50 | 2,492 | -3.75(-1.88%) |
Dec 12, 2019 | 194.50 | 199.75 | 193.25 | 199.25 | 2,652 | +1.75(+0.89%) |
Dec 11, 2019 | 201.75 | 209.50 | 196.50 | 197.50 | 3,031 | -2.50(-1.25%) |
Dec 10, 2019 | 197.75 | 202.50 | 197.50 | 200.00 | 1,449 | +3.50(+1.78%) |
Dec 09, 2019 | 196.50 | 200.25 | 193.75 | 196.50 | 2,705 | -0.50(-0.25%) |
Dec 06, 2019 | 196.25 | 201.75 | 192.00 | 197.00 | 4,600 | +3.50(+1.81%) |
Dec 05, 2019 | 202.00 | 202.00 | 192.50 | 193.50 | 1,862 | -8.00(-3.97%) |
Dec 04, 2019 | 202.50 | 206.00 | 196.75 | 201.50 | 4,602 | +0.50(+0.25%) |
Dec 03, 2019 | 207.75 | 210.00 | 200.50 | 201.00 | 2,646 | -9.00(-4.29%) |
Dec 02, 2019 | 212.50 | 213.00 | 206.25 | 210.00 | 2,044 | -3.75(-1.75%) |
Nov 29, 2019 | 212.25 | 216.75 | 210.64 | 213.75 | 1,200 | +1.25(+0.59%) |
Nov 27, 2019 | 214.00 | 216.75 | 210.25 | 212.50 | 1,452 | +0.50(+0.24%) |
Nov 26, 2019 | 206.00 | 216.75 | 202.50 | 212.00 | 2,125 | -0.75(-0.35%) |
Nov 25, 2019 | 213.50 | 215.75 | 208.75 | 212.75 | 2,983 | +2.00(+0.95%) |
Nov 22, 2019 | 212.50 | 213.75 | 206.50 | 210.75 | 3,080 | +0.50(+0.24%) |
Nov 21, 2019 | 209.25 | 211.00 | 204.25 | 210.25 | 1,748 | +2.75(+1.33%) |
Nov 20, 2019 | 198.75 | 211.17 | 198.75 | 207.50 | 6,974 | +7.50(+3.75%) |
Nov 19, 2019 | 184.50 | 201.75 | 184.50 | 200.00 | 2,978 | +14.75(+7.96%) |
Nov 18, 2019 | 193.75 | 193.75 | 182.00 | 185.25 | 2,721 | -10.50(-5.36%) |
Nov 15, 2019 | 198.25 | 200.50 | 192.00 | 195.75 | 1,496 | -0.50(-0.25%) |
Nov 14, 2019 | 191.38 | 202.50 | 191.38 | 196.25 | 1,381 | -1.25(-0.63%) |
Nov 13, 2019 | 196.25 | 202.00 | 195.75 | 197.50 | 731 | -1.50(-0.75%) |
Nov 12, 2019 | 201.75 | 204.25 | 195.25 | 199.00 | 745 | -2.00(-1.00%) |
Nov 11, 2019 | 195.00 | 203.00 | 191.50 | 201.00 | 1,099 | +2.75(+1.39%) |
Nov 08, 2019 | 194.75 | 200.25 | 191.00 | 198.25 | 1,356 | +1.50(+0.76%) |
Nov 07, 2019 | 203.75 | 204.25 | 192.62 | 196.75 | 1,647 | -4.50(-2.24%) |
Nov 06, 2019 | 203.75 | 203.75 | 197.50 | 201.25 | 785 | -4.25(-2.07%) |
Nov 05, 2019 | 209.75 | 212.50 | 204.75 | 205.50 | 890 | -2.25(-1.08%) |
Nov 04, 2019 | 204.00 | 208.50 | 189.18 | 207.75 | 953 | +1.75(+0.85%) |
Nov 01, 2019 | 195.50 | 207.50 | 194.75 | 206.00 | 3,752 | +15.75(+8.28%) |
Oct 31, 2019 | 199.25 | 200.75 | 187.50 | 190.25 | 1,756 | -9.00(-4.52%) |
Oct 30, 2019 | 201.00 | 201.00 | 193.00 | 199.25 | 1,161 | -1.75(-0.87%) |
Oct 29, 2019 | 192.25 | 203.25 | 191.00 | 201.00 | 1,348 | +7.75(+4.01%) |
Oct 28, 2019 | 186.75 | 194.00 | 185.00 | 193.25 | 1,219 | +7.00(+3.76%) |
Oct 25, 2019 | 182.50 | 188.25 | 181.00 | 186.25 | 1,352 | +3.75(+2.05%) |
Oct 24, 2019 | 192.25 | 192.25 | 181.75 | 182.50 | 2,001 | -7.75(-4.07%) |
Oct 23, 2019 | 192.25 | 192.25 | 187.75 | 190.25 | 862 | -1.50(-0.78%) |
Oct 22, 2019 | 195.00 | 196.50 | 190.50 | 191.75 | 781 | -3.00(-1.54%) |
Oct 21, 2019 | 198.75 | 200.00 | 191.25 | 194.75 | 2,511 | -0.75(-0.38%) |
Oct 18, 2019 | 195.25 | 197.57 | 190.89 | 195.50 | 1,404 | -2.00(-1.01%) |
Oct 17, 2019 | 197.71 | 199.72 | 195.00 | 197.50 | 1,303 | +3.25(+1.67%) |
Oct 16, 2019 | 189.50 | 196.00 | 189.50 | 194.25 | 656 | +4.25(+2.24%) |
Oct 15, 2019 | 188.25 | 192.25 | 184.25 | 190.00 | 908 | +2.50(+1.33%) |
Oct 14, 2019 | 192.50 | 196.00 | 186.75 | 187.50 | 1,478 | -7.25(-3.72%) |
Oct 11, 2019 | 193.00 | 198.50 | 192.75 | 194.75 | 1,600 | +4.75(+2.50%) |
Oct 10, 2019 | 184.50 | 194.25 | 181.75 | 190.00 | 1,828 | +7.00(+3.83%) |
Oct 09, 2019 | 184.25 | 185.25 | 178.00 | 183.00 | 1,641 | +1.50(+0.83%) |
Oct 08, 2019 | 179.75 | 182.50 | 176.25 | 181.50 | 1,141 | -0.75(-0.41%) |
Oct 07, 2019 | 180.00 | 183.00 | 179.25 | 182.25 | 833 | +1.50(+0.83%) |
Oct 04, 2019 | 182.25 | 185.00 | 178.38 | 180.75 | 1,144 | -0.75(-0.41%) |
Oct 03, 2019 | 187.50 | 187.50 | 180.75 | 181.50 | 2,208 | -6.25(-3.33%) |
Oct 02, 2019 | 190.00 | 194.75 | 184.25 | 187.75 | 1,831 | -3.50(-1.83%) |
Oct 01, 2019 | 191.50 | 195.75 | 190.51 | 191.25 | 1,965 | -1.00(-0.52%) |
Sep 30, 2019 | 191.75 | 195.00 | 185.25 | 192.25 | 2,650 | +1.25(+0.65%) |
Sep 27, 2019 | 192.75 | 199.00 | 187.90 | 191.00 | 1,500 | -1.50(-0.78%) |
Sep 26, 2019 | 202.75 | 205.00 | 192.00 | 192.50 | 1,550 | -10.50(-5.17%) |
Sep 25, 2019 | 200.25 | 205.50 | 197.16 | 203.00 | 2,178 | +2.50(+1.25%) |
Sep 24, 2019 | 213.00 | 213.00 | 195.75 | 200.50 | 2,791 | -4.50(-2.20%) |
Sep 23, 2019 | 212.75 | 221.00 | 203.75 | 205.00 | 3,981 | -11.50(-5.31%) |
Sep 20, 2019 | 213.50 | 217.25 | 207.00 | 216.50 | 9,760 | +3.00(+1.41%) |
Sep 19, 2019 | 217.25 | 220.50 | 213.25 | 213.50 | 1,123 | -3.25(-1.50%) |
Sep 18, 2019 | 220.50 | 220.50 | 213.75 | 216.75 | 1,812 | -2.75(-1.25%) |
Sep 17, 2019 | 216.50 | 220.50 | 212.75 | 219.50 | 2,600 | +1.50(+0.69%) |
Sep 16, 2019 | 210.00 | 219.50 | 207.00 | 218.00 | 4,736 | +5.50(+2.59%) |
Sep 13, 2019 | 224.00 | 224.00 | 208.00 | 212.50 | 3,872 | -9.25(-4.17%) |
Sep 12, 2019 | 222.00 | 224.00 | 215.25 | 221.75 | 3,134 | +1.75(+0.80%) |
Sep 11, 2019 | 213.50 | 220.50 | 210.50 | 220.00 | 2,615 | +8.25(+3.90%) |
Sep 10, 2019 | 203.75 | 213.50 | 198.84 | 211.75 | 2,323 | +8.25(+4.05%) |
Sep 09, 2019 | 201.25 | 203.50 | 195.25 | 203.50 | 1,403 | +3.25(+1.62%) |
Sep 06, 2019 | 204.50 | 206.25 | 199.88 | 200.25 | 1,580 | -2.25(-1.11%) |
Sep 05, 2019 | 196.25 | 203.00 | 189.25 | 202.50 | 2,561 | +7.00(+3.58%) |
Sep 04, 2019 | 193.75 | 196.00 | 188.50 | 195.50 | 2,234 | +2.75(+1.43%) |
Sep 03, 2019 | 193.75 | 217.50 | 188.50 | 192.75 | 4,618 | -2.38(-1.22%) |
Aug 30, 2019 | 192.25 | 196.25 | 190.00 | 195.12 | 1,592 | +2.88(+1.50%) |
Aug 29, 2019 | 191.00 | 195.00 | 186.25 | 192.25 | 2,230 | +3.50(+1.85%) |
Aug 28, 2019 | 188.75 | 191.00 | 184.75 | 188.75 | 1,232 | +1.25(+0.67%) |
Aug 27, 2019 | 195.25 | 196.75 | 185.75 | 187.50 | 1,798 | -5.75(-2.98%) |
Aug 26, 2019 | 186.75 | 193.25 | 185.84 | 193.25 | 1,624 | +8.00(+4.32%) |
Aug 23, 2019 | 198.00 | 199.50 | 182.75 | 185.25 | 2,516 | -13.50(-6.79%) |
Aug 22, 2019 | 204.75 | 206.25 | 197.50 | 198.75 | 6,126 | -5.25(-2.57%) |
Aug 21, 2019 | 202.50 | 207.00 | 201.00 | 204.00 | 2,456 | +2.75(+1.37%) |
Aug 20, 2019 | 200.50 | 203.00 | 197.75 | 201.25 | 636 | -1.00(-0.49%) |
Aug 19, 2019 | 199.25 | 203.50 | 193.75 | 202.25 | 1,751 | +4.75(+2.41%) |
Aug 16, 2019 | 195.75 | 198.75 | 193.18 | 197.50 | 1,648 | +2.75(+1.41%) |
Aug 15, 2019 | 197.50 | 206.00 | 194.03 | 194.75 | 2,827 | -2.75(-1.39%) |
Aug 14, 2019 | 195.75 | 199.50 | 192.75 | 197.50 | 3,158 | -2.00(-1.00%) |
Aug 13, 2019 | 193.75 | 202.22 | 193.75 | 199.50 | 4,729 | +5.00(+2.57%) |
Aug 12, 2019 | 194.50 | 200.00 | 190.69 | 194.50 | 3,080 | -1.25(-0.64%) |
Aug 09, 2019 | 197.25 | 202.00 | 194.00 | 195.75 | 2,176 | -2.75(-1.39%) |
Aug 08, 2019 | 195.25 | 199.50 | 193.75 | 198.50 | 5,672 | +3.25(+1.66%) |
Aug 07, 2019 | 189.75 | 199.25 | 185.00 | 195.25 | 6,659 | -2.50(-1.26%) |
Aug 06, 2019 | 200.75 | 204.25 | 190.50 | 197.75 | 5,014 | -5.75(-2.83%) |
Aug 05, 2019 | 218.00 | 218.00 | 202.50 | 203.50 | 6,116 | -20.00(-8.95%) |
Aug 02, 2019 | 222.50 | 224.00 | 215.50 | 223.50 | 5,104 | -1.50(-0.67%) |