Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 263.57 | 282.62 | 253.10 | 268.15 | 212,462 | +5.71(+2.18%) |
Mar 30, 2020 | 274.24 | 292.90 | 261.29 | 262.43 | 161,966 | -22.66(-7.95%) |
Mar 27, 2020 | 284.71 | 289.48 | 261.46 | 285.10 | 167,681 | +18.66(+7.00%) |
Mar 26, 2020 | 293.48 | 293.48 | 252.34 | 266.43 | 151,697 | -30.47(-10.26%) |
Mar 25, 2020 | 309.28 | 322.80 | 272.72 | 296.90 | 137,369 | -15.81(-5.05%) |
Mar 24, 2020 | 358.80 | 369.27 | 309.66 | 312.71 | 147,254 | -98.85(-24.02%) |
Mar 23, 2020 | 395.21 | 456.02 | 382.29 | 411.56 | 75,826 | +9.31(+2.31%) |
Mar 20, 2020 | 370.51 | 407.19 | 330.99 | 402.25 | 166,572 | +15.39(+3.98%) |
Mar 19, 2020 | 479.20 | 494.02 | 371.08 | 386.85 | 129,432 | -79.61(-17.07%) |
Mar 18, 2020 | 507.51 | 529.74 | 412.50 | 466.47 | 127,432 | +24.89(+5.64%) |
Mar 17, 2020 | 470.84 | 546.27 | 389.51 | 441.58 | 132,043 | -66.12(-13.02%) |
Mar 16, 2020 | 472.36 | 512.07 | 422.58 | 507.70 | 151,867 | +137.94(+37.31%) |
Mar 13, 2020 | 381.91 | 522.52 | 367.47 | 369.75 | 164,067 | -88.54(-19.32%) |
Mar 12, 2020 | 427.71 | 459.63 | 392.36 | 458.30 | 283,713 | +112.48(+32.53%) |
Mar 11, 2020 | 308.95 | 353.03 | 294.51 | 345.81 | 212,849 | +58.71(+20.45%) |
Mar 10, 2020 | 280.83 | 347.90 | 280.26 | 287.10 | 192,480 | -27.74(-8.81%) |
Mar 09, 2020 | 297.93 | 315.60 | 276.46 | 314.84 | 367,113 | +62.51(+24.77%) |
Mar 06, 2020 | 250.43 | 265.06 | 239.41 | 252.33 | 252,422 | +19.57(+8.41%) |
Mar 05, 2020 | 235.99 | 239.79 | 218.89 | 232.76 | 247,037 | +11.02(+4.97%) |
Mar 04, 2020 | 238.08 | 250.05 | 220.98 | 221.74 | 340,032 | -36.48(-14.13%) |
Mar 03, 2020 | 240.93 | 267.72 | 227.82 | 258.22 | 303,297 | +20.14(+8.46%) |
Mar 02, 2020 | 262.21 | 277.69 | 237.51 | 238.08 | 361,742 | -29.07(-10.88%) |
Feb 28, 2020 | 311.80 | 312.94 | 267.15 | 267.15 | 374,470 | -18.24(-6.39%) |
Feb 27, 2020 | 267.15 | 285.39 | 251.57 | 285.39 | 511,911 | +32.87(+13.02%) |
Feb 26, 2020 | 251.00 | 261.45 | 239.22 | 252.52 | 338,711 | -3.80(-1.48%) |
Feb 25, 2020 | 231.05 | 260.50 | 229.15 | 256.32 | 392,997 | +21.09(+8.97%) |
Feb 24, 2020 | 230.10 | 243.21 | 229.72 | 235.23 | 414,214 | +21.85(+10.24%) |
Feb 21, 2020 | 210.72 | 217.56 | 209.39 | 213.38 | 244,191 | +4.18(+2.00%) |
Feb 20, 2020 | 208.82 | 221.36 | 205.97 | 209.20 | 254,933 | +3.42(+1.66%) |
Feb 19, 2020 | 208.25 | 210.34 | 203.31 | 205.78 | 122,201 | -5.13(-2.43%) |
Feb 18, 2020 | 215.47 | 219.65 | 210.53 | 210.91 | 123,665 | -3.42(-1.60%) |
Feb 14, 2020 | 213.76 | 221.55 | 211.29 | 214.33 | 147,857 | -0.76(-0.35%) |
Feb 13, 2020 | 212.81 | 215.66 | 209.20 | 215.09 | 199,992 | +6.84(+3.28%) |
Feb 12, 2020 | 213.76 | 216.80 | 208.06 | 208.25 | 186,713 | -8.17(-3.78%) |
Feb 11, 2020 | 212.81 | 218.32 | 209.20 | 216.42 | 167,903 | +0.57(+0.26%) |
Feb 10, 2020 | 226.87 | 228.96 | 215.47 | 215.85 | 144,609 | -10.83(-4.78%) |
Feb 07, 2020 | 225.16 | 229.53 | 221.17 | 226.68 | 220,797 | +5.70(+2.58%) |
Feb 06, 2020 | 218.70 | 227.25 | 217.94 | 220.98 | 248,897 | -0.76(-0.34%) |
Feb 05, 2020 | 230.86 | 231.81 | 214.71 | 221.74 | 324,867 | -17.48(-7.31%) |
Feb 04, 2020 | 249.86 | 251.19 | 237.89 | 239.22 | 212,492 | -22.04(-8.44%) |
Feb 03, 2020 | 275.13 | 275.13 | 260.69 | 261.26 | 203,770 | -19.76(-7.03%) |
Jan 31, 2020 | 271.52 | 290.33 | 271.52 | 281.02 | 346,803 | +11.78(+4.38%) |
Jan 30, 2020 | 265.25 | 277.22 | 260.12 | 269.24 | 255,482 | +9.88(+3.81%) |
Jan 29, 2020 | 256.70 | 259.93 | 253.66 | 259.36 | 120,363 | +2.09(+0.81%) |
Jan 28, 2020 | 262.21 | 266.96 | 254.04 | 257.27 | 197,530 | -15.58(-5.71%) |
Jan 27, 2020 | 281.21 | 285.96 | 266.01 | 272.85 | 267,847 | +5.51(+2.06%) |
Jan 24, 2020 | 242.83 | 272.09 | 242.83 | 267.34 | 332,508 | +20.71(+8.40%) |
Jan 23, 2020 | 239.79 | 253.47 | 239.22 | 246.63 | 226,662 | +8.55(+3.59%) |
Jan 22, 2020 | 232.76 | 238.65 | 228.77 | 238.08 | 169,093 | +2.28(+0.97%) |
Jan 21, 2020 | 228.01 | 237.13 | 224.40 | 235.80 | 220,757 | +10.64(+4.73%) |
Jan 17, 2020 | 217.18 | 227.82 | 216.23 | 225.16 | 198,166 | +5.89(+2.69%) |
Jan 16, 2020 | 219.84 | 224.78 | 216.26 | 219.27 | 166,346 | -3.99(-1.79%) |
Jan 15, 2020 | 229.91 | 229.91 | 217.94 | 223.26 | 294,559 | -6.46(-2.81%) |
Jan 14, 2020 | 253.85 | 257.65 | 227.82 | 229.72 | 356,633 | -21.85(-8.69%) |
Jan 13, 2020 | 241.50 | 257.27 | 238.27 | 251.57 | 376,047 | +14.63(+6.17%) |
Jan 10, 2020 | 228.01 | 237.51 | 223.07 | 236.94 | 278,252 | +7.03(+3.06%) |
Jan 09, 2020 | 227.25 | 232.76 | 223.45 | 229.91 | 172,852 | -1.52(-0.66%) |
Jan 08, 2020 | 242.45 | 244.35 | 228.39 | 231.43 | 189,699 | -10.45(-4.32%) |
Jan 07, 2020 | 240.93 | 251.57 | 238.08 | 241.88 | 143,456 | -1.33(-0.55%) |
Jan 06, 2020 | 254.61 | 261.07 | 242.26 | 243.21 | 192,883 | -5.32(-2.14%) |
Jan 03, 2020 | 248.53 | 253.75 | 242.45 | 248.53 | 175,861 | +9.50(+3.97%) |
Jan 02, 2020 | 229.91 | 245.68 | 228.58 | 239.03 | 173,489 | +4.37(+1.86%) |
Dec 31, 2019 | 241.12 | 243.44 | 232.38 | 234.66 | 167,893 | -3.80(-1.59%) |
Dec 30, 2019 | 228.58 | 242.07 | 225.73 | 238.46 | 226,956 | +10.45(+4.58%) |
Dec 27, 2019 | 215.66 | 230.10 | 215.66 | 228.01 | 195,182 | +10.26(+4.71%) |
Dec 26, 2019 | 211.10 | 219.08 | 210.91 | 217.75 | 179,018 | +6.65(+3.15%) |
Dec 24, 2019 | 216.99 | 220.41 | 210.72 | 211.10 | 119,221 | -6.84(-3.14%) |
Dec 23, 2019 | 223.83 | 229.72 | 217.37 | 217.94 | 154,733 | -7.91(-3.50%) |
Dec 20, 2019 | 226.03 | 230.40 | 224.63 | 225.84 | 145,432 | -0.95(-0.42%) |
Dec 19, 2019 | 229.45 | 233.44 | 226.22 | 226.79 | 148,020 | -3.61(-1.57%) |
Dec 18, 2019 | 225.47 | 236.66 | 224.33 | 230.40 | 155,387 | +4.52(+2.00%) |
Dec 17, 2019 | 224.14 | 230.21 | 223.19 | 225.88 | 125,694 | +0.22(+0.10%) |
Dec 16, 2019 | 230.40 | 233.25 | 223.38 | 225.65 | 172,987 | -9.49(-4.04%) |
Dec 13, 2019 | 235.71 | 239.32 | 225.47 | 235.14 | 193,239 | -3.42(-1.43%) |
Dec 12, 2019 | 242.93 | 244.25 | 231.54 | 238.56 | 151,769 | -4.18(-1.72%) |
Dec 11, 2019 | 233.81 | 244.06 | 229.26 | 242.74 | 161,695 | +9.49(+4.07%) |
Dec 10, 2019 | 241.79 | 244.82 | 232.49 | 233.25 | 209,323 | -8.35(-3.46%) |
Dec 09, 2019 | 231.16 | 241.60 | 226.79 | 241.60 | 265,728 | -0.95(-0.39%) |
Dec 06, 2019 | 245.77 | 248.70 | 241.22 | 242.54 | 153,041 | -8.73(-3.47%) |
Dec 05, 2019 | 242.93 | 254.88 | 241.98 | 251.28 | 248,651 | +11.58(+4.83%) |
Dec 04, 2019 | 244.82 | 253.93 | 238.94 | 239.70 | 194,477 | -8.35(-3.37%) |
Dec 03, 2019 | 263.04 | 263.61 | 247.10 | 248.05 | 290,015 | -12.15(-4.67%) |
Dec 02, 2019 | 248.24 | 265.32 | 246.15 | 260.19 | 293,581 | +9.68(+3.86%) |
Nov 29, 2019 | 253.17 | 254.22 | 247.29 | 250.52 | 257,591 | -1.33(-0.53%) |
Nov 27, 2019 | 260.38 | 263.23 | 249.47 | 251.84 | 216,149 | -10.63(-4.05%) |
Nov 26, 2019 | 262.28 | 268.36 | 259.06 | 262.47 | 163,765 | -1.14(-0.43%) |
Nov 25, 2019 | 289.42 | 289.42 | 262.47 | 263.61 | 360,628 | -39.67(-13.08%) |
Nov 22, 2019 | 305.74 | 314.66 | 301.00 | 303.28 | 133,082 | -4.18(-1.36%) |
Nov 21, 2019 | 308.02 | 317.89 | 306.50 | 307.45 | 91,339 | -1.90(-0.61%) |
Nov 20, 2019 | 316.94 | 323.39 | 303.66 | 309.35 | 201,126 | -2.47(-0.79%) |
Nov 19, 2019 | 330.23 | 332.31 | 307.07 | 311.82 | 295,666 | -27.52(-8.11%) |
Nov 18, 2019 | 341.04 | 349.01 | 336.49 | 339.34 | 95,890 | -1.90(-0.56%) |
Nov 15, 2019 | 349.20 | 354.33 | 341.04 | 341.23 | 118,534 | -14.80(-4.16%) |
Nov 14, 2019 | 351.10 | 362.30 | 346.93 | 356.04 | 93,036 | +8.35(+2.40%) |
Nov 13, 2019 | 357.75 | 363.44 | 339.90 | 347.69 | 121,586 | -3.99(-1.13%) |
Nov 12, 2019 | 354.14 | 360.21 | 344.27 | 351.67 | 114,334 | -6.64(-1.85%) |
Nov 11, 2019 | 355.28 | 362.68 | 352.24 | 358.31 | 77,912 | +7.40(+2.11%) |
Nov 08, 2019 | 383.37 | 392.86 | 349.77 | 350.91 | 227,694 | -28.85(-7.60%) |
Nov 07, 2019 | 374.64 | 382.04 | 366.86 | 379.76 | 110,826 | -3.23(-0.84%) |
Nov 06, 2019 | 366.29 | 385.45 | 364.58 | 382.99 | 113,987 | +18.98(+5.21%) |
Nov 05, 2019 | 365.15 | 374.26 | 359.26 | 364.01 | 116,077 | -0.57(-0.16%) |
Nov 04, 2019 | 350.15 | 365.34 | 346.55 | 364.58 | 90,898 | +7.02(+1.96%) |
Nov 01, 2019 | 380.71 | 386.82 | 357.56 | 357.56 | 181,436 | -29.61(-7.65%) |
Oct 31, 2019 | 387.35 | 399.69 | 381.47 | 387.16 | 96,787 | +3.80(+0.99%) |
Oct 30, 2019 | 377.10 | 390.96 | 377.10 | 383.37 | 67,394 | +5.88(+1.56%) |
Oct 29, 2019 | 373.69 | 381.66 | 370.65 | 377.48 | 75,235 | +2.66(+0.71%) |
Oct 28, 2019 | 385.45 | 390.77 | 371.03 | 374.83 | 83,519 | -15.37(-3.94%) |
Oct 25, 2019 | 409.75 | 414.87 | 386.21 | 390.20 | 103,954 | -19.17(-4.68%) |
Oct 24, 2019 | 399.50 | 415.63 | 398.36 | 409.37 | 84,604 | +4.93(+1.22%) |
Oct 23, 2019 | 402.34 | 406.52 | 388.30 | 404.43 | 106,938 | +4.37(+1.09%) |
Oct 22, 2019 | 390.20 | 404.81 | 382.42 | 400.07 | 131,463 | -9.30(-2.27%) |
Oct 21, 2019 | 420.56 | 430.24 | 406.33 | 409.37 | 111,317 | -24.10(-5.56%) |
Oct 18, 2019 | 420.56 | 447.13 | 413.73 | 433.47 | 124,251 | +15.18(+3.63%) |
Oct 17, 2019 | 427.59 | 429.67 | 414.68 | 418.29 | 74,447 | -15.37(-3.54%) |
Oct 16, 2019 | 432.71 | 437.83 | 426.45 | 433.66 | 76,514 | +2.66(+0.62%) |
Oct 15, 2019 | 458.90 | 460.99 | 427.21 | 431.00 | 101,092 | -33.59(-7.23%) |
Oct 14, 2019 | 463.08 | 474.84 | 446.00 | 464.59 | 77,485 | +2.47(+0.53%) |
Oct 11, 2019 | 466.30 | 470.86 | 449.60 | 462.13 | 116,790 | -19.93(-4.13%) |
Oct 10, 2019 | 498.56 | 500.84 | 478.07 | 482.05 | 85,686 | -39.86(-7.64%) |
Oct 09, 2019 | 490.02 | 511.66 | 484.90 | 521.91 | 69,025 | +20.50(+4.09%) |
Oct 08, 2019 | 488.32 | 509.38 | 478.64 | 501.41 | 94,557 | +29.04(+6.15%) |
Oct 07, 2019 | 471.81 | 476.93 | 456.43 | 472.38 | 98,457 | +3.42(+0.73%) |
Oct 04, 2019 | 468.96 | 494.20 | 451.73 | 468.96 | 82,561 | -2.85(-0.60%) |
Oct 03, 2019 | 500.27 | 518.87 | 468.77 | 471.81 | 110,178 | -30.56(-6.08%) |
Oct 02, 2019 | 522.67 | 546.96 | 490.21 | 502.36 | 148,342 | -9.68(-1.89%) |
Oct 01, 2019 | 475.03 | 517.73 | 456.43 | 512.04 | 120,673 | +31.50(+6.56%) |
Sep 30, 2019 | 474.65 | 493.82 | 465.54 | 480.54 | 75,031 | +1.71(+0.36%) |
Sep 27, 2019 | 460.61 | 487.75 | 438.78 | 478.83 | 146,444 | +11.96(+2.56%) |
Sep 26, 2019 | 429.48 | 470.23 | 429.48 | 466.87 | 134,764 | +36.06(+8.37%) |
Sep 25, 2019 | 423.22 | 436.32 | 413.92 | 430.81 | 77,390 | +7.78(+1.84%) |
Sep 24, 2019 | 390.39 | 431.63 | 389.06 | 423.03 | 139,519 | +28.06(+7.10%) |
Sep 23, 2019 | 385.32 | 395.35 | 373.02 | 394.97 | 73,711 | +13.63(+3.57%) |
Sep 20, 2019 | 380.21 | 391.75 | 372.07 | 381.34 | 87,797 | -0.38(-0.10%) |
Sep 19, 2019 | 379.07 | 383.43 | 366.96 | 381.72 | 103,929 | +2.46(+0.65%) |
Sep 18, 2019 | 371.69 | 392.89 | 370.75 | 379.26 | 100,288 | +10.60(+2.87%) |
Sep 17, 2019 | 369.23 | 382.54 | 363.93 | 368.66 | 97,111 | +4.16(+1.14%) |
Sep 16, 2019 | 388.91 | 393.65 | 361.66 | 364.50 | 149,863 | -20.82(-5.40%) |
Sep 13, 2019 | 381.34 | 388.07 | 369.95 | 385.32 | 133,345 | +2.46(+0.64%) |
Sep 12, 2019 | 368.48 | 392.32 | 368.48 | 382.86 | 135,282 | +10.60(+2.85%) |
Sep 11, 2019 | 398.94 | 398.94 | 369.99 | 372.26 | 177,985 | -23.66(-5.98%) |
Sep 10, 2019 | 442.09 | 450.80 | 395.92 | 395.92 | 192,392 | -39.18(-9.00%) |
Sep 09, 2019 | 420.52 | 445.12 | 418.63 | 435.09 | 111,288 | +1.14(+0.26%) |
Sep 06, 2019 | 418.25 | 435.30 | 411.81 | 433.96 | 119,475 | +14.57(+3.47%) |
Sep 05, 2019 | 425.44 | 439.82 | 411.25 | 419.38 | 115,434 | -19.30(-4.40%) |
Sep 04, 2019 | 434.71 | 461.21 | 434.15 | 438.69 | 127,465 | -10.22(-2.28%) |
Sep 03, 2019 | 427.71 | 454.02 | 414.08 | 448.91 | 188,814 | +28.01(+6.65%) |
Aug 30, 2019 | 405.57 | 429.60 | 403.68 | 420.90 | 101,076 | +12.11(+2.96%) |
Aug 29, 2019 | 414.27 | 424.31 | 405.57 | 408.79 | 94,072 | -16.84(-3.96%) |
Aug 28, 2019 | 451.75 | 455.53 | 414.65 | 425.63 | 92,409 | -20.06(-4.50%) |
Aug 27, 2019 | 419.01 | 455.15 | 409.17 | 445.69 | 133,394 | +20.82(+4.90%) |
Aug 26, 2019 | 425.06 | 438.58 | 419.95 | 424.87 | 73,800 | -13.44(-3.07%) |
Aug 23, 2019 | 409.73 | 443.42 | 393.27 | 438.31 | 157,070 | +33.31(+8.22%) |
Aug 22, 2019 | 382.10 | 412.76 | 382.10 | 405.00 | 111,367 | +22.71(+5.94%) |
Aug 21, 2019 | 385.70 | 391.75 | 378.13 | 382.29 | 59,816 | -11.73(-2.98%) |
Aug 20, 2019 | 383.99 | 397.81 | 379.45 | 394.02 | 129,244 | +13.63(+3.58%) |
Aug 19, 2019 | 378.50 | 391.75 | 376.61 | 380.40 | 119,448 | -13.63(-3.46%) |
Aug 16, 2019 | 416.17 | 421.65 | 392.32 | 394.02 | 101,235 | -35.77(-8.32%) |
Aug 15, 2019 | 409.92 | 431.12 | 407.46 | 429.79 | 108,027 | +14.57(+3.51%) |
Aug 14, 2019 | 401.40 | 415.79 | 395.54 | 415.22 | 195,240 | +32.93(+8.61%) |
Aug 13, 2019 | 401.59 | 403.30 | 367.91 | 382.29 | 127,188 | -17.22(-4.31%) |
Aug 12, 2019 | 387.21 | 403.49 | 380.59 | 399.51 | 127,849 | +21.39(+5.66%) |
Aug 09, 2019 | 373.21 | 389.29 | 364.50 | 378.13 | 139,997 | +10.41(+2.83%) |
Aug 08, 2019 | 382.86 | 387.02 | 364.88 | 367.72 | 103,822 | -20.25(-5.22%) |
Aug 07, 2019 | 405.19 | 413.33 | 381.44 | 387.97 | 120,339 | -3.22(-0.82%) |
Aug 06, 2019 | 404.62 | 425.44 | 389.29 | 391.19 | 125,476 | -29.33(-6.98%) |
Aug 05, 2019 | 403.49 | 430.74 | 401.03 | 420.52 | 208,607 | +38.61(+10.11%) |
Aug 02, 2019 | 360.72 | 390.05 | 360.72 | 381.91 | 238,279 | +23.47(+6.55%) |
Aug 01, 2019 | 356.74 | 365.45 | 336.49 | 358.44 | 245,686 | -2.27(-0.63%) |
Jul 31, 2019 | 347.66 | 368.10 | 336.68 | 360.72 | 179,211 | +12.49(+3.59%) |
Jul 30, 2019 | 369.80 | 375.10 | 347.47 | 348.23 | 149,134 | -16.09(-4.42%) |
Jul 29, 2019 | 361.85 | 381.34 | 357.88 | 364.31 | 100,853 | +3.03(+0.84%) |
Jul 26, 2019 | 378.13 | 378.69 | 360.72 | 361.28 | 128,933 | -21.39(-5.59%) |
Jul 25, 2019 | 359.39 | 383.24 | 359.39 | 382.67 | 152,522 | +24.79(+6.93%) |
Jul 24, 2019 | 369.99 | 380.59 | 357.31 | 357.88 | 152,855 | -10.79(-2.93%) |
Jul 23, 2019 | 358.07 | 371.69 | 356.93 | 368.66 | 116,057 | +7.76(+2.15%) |
Jul 22, 2019 | 362.42 | 367.34 | 353.15 | 360.90 | 109,285 | -5.11(-1.40%) |
Jul 19, 2019 | 346.90 | 366.39 | 346.33 | 366.01 | 167,749 | +16.28(+4.65%) |
Jul 18, 2019 | 366.77 | 368.66 | 348.23 | 349.74 | 150,823 | -16.65(-4.55%) |
Jul 17, 2019 | 366.39 | 376.80 | 359.01 | 366.39 | 148,632 | -1.14(-0.31%) |
Jul 16, 2019 | 357.88 | 370.36 | 357.88 | 367.53 | 131,545 | +10.22(+2.86%) |
Jul 15, 2019 | 358.82 | 366.77 | 353.52 | 357.31 | 89,945 | -5.11(-1.41%) |
Jul 12, 2019 | 357.88 | 371.87 | 355.80 | 362.42 | 157,672 | +1.51(+0.42%) |
Jul 11, 2019 | 345.20 | 370.18 | 344.82 | 360.90 | 171,915 | +14.57(+4.21%) |
Jul 10, 2019 | 341.60 | 362.04 | 335.55 | 346.33 | 156,949 | -1.14(-0.33%) |
Jul 09, 2019 | 370.56 | 372.64 | 347.09 | 347.47 | 109,120 | -17.60(-4.82%) |
Jul 08, 2019 | 351.63 | 373.02 | 350.50 | 365.07 | 157,479 | +17.79(+5.12%) |
Jul 05, 2019 | 334.03 | 348.60 | 328.35 | 347.28 | 180,663 | +19.30(+5.89%) |
Jul 03, 2019 | 339.71 | 344.82 | 327.79 | 327.98 | 103,718 | -15.33(-4.47%) |
Jul 02, 2019 | 338.00 | 349.55 | 336.69 | 343.30 | 142,343 | +8.33(+2.49%) |
Jul 01, 2019 | 325.14 | 340.84 | 324.19 | 334.98 | 119,739 | -6.06(-1.78%) |
Jun 28, 2019 | 360.15 | 360.15 | 339.14 | 341.03 | 220,842 | -21.01(-5.80%) |
Jun 27, 2019 | 391.75 | 391.94 | 361.66 | 362.04 | 163,782 | -31.79(-8.07%) |
Jun 26, 2019 | 377.75 | 400.46 | 376.23 | 393.83 | 130,282 | +9.08(+2.36%) |
Jun 25, 2019 | 370.75 | 388.35 | 365.83 | 384.75 | 134,018 | +2.60(+0.68%) |
Jun 24, 2019 | 351.81 | 382.53 | 351.44 | 382.15 | 146,220 | +29.96(+8.51%) |
Jun 21, 2019 | 359.92 | 374.43 | 351.62 | 352.19 | 148,633 | -3.20(-0.90%) |
Jun 20, 2019 | 340.69 | 357.84 | 332.59 | 355.39 | 134,120 | +2.07(+0.59%) |
Jun 19, 2019 | 354.64 | 360.10 | 349.55 | 353.32 | 107,361 | -2.64(-0.74%) |
Jun 18, 2019 | 363.31 | 366.70 | 347.86 | 355.96 | 177,227 | -18.09(-4.84%) |
Jun 17, 2019 | 414.94 | 415.13 | 373.29 | 374.05 | 283,027 | -64.63(-14.73%) |
Jun 14, 2019 | 417.95 | 438.68 | 416.45 | 438.68 | 114,956 | +25.63(+6.20%) |
Jun 13, 2019 | 427.00 | 437.93 | 413.05 | 413.05 | 110,435 | -21.29(-4.90%) |
Jun 12, 2019 | 447.16 | 453.19 | 431.90 | 434.35 | 78,530 | -10.18(-2.29%) |
Jun 11, 2019 | 417.95 | 449.99 | 415.72 | 444.52 | 99,001 | +14.70(+3.42%) |
Jun 10, 2019 | 406.46 | 430.96 | 403.44 | 429.82 | 98,782 | +13.94(+3.35%) |
Jun 07, 2019 | 437.36 | 449.80 | 413.81 | 415.88 | 136,586 | -28.27(-6.36%) |
Jun 06, 2019 | 422.67 | 448.86 | 419.84 | 444.15 | 116,755 | +20.54(+4.85%) |
Jun 05, 2019 | 418.14 | 433.78 | 415.69 | 423.61 | 102,544 | -0.19(-0.04%) |
Jun 04, 2019 | 443.02 | 456.58 | 421.91 | 423.80 | 169,945 | -38.06(-8.24%) |
Jun 03, 2019 | 472.04 | 473.17 | 445.47 | 461.86 | 159,005 | -18.65(-3.88%) |
May 31, 2019 | 472.41 | 481.09 | 459.98 | 480.51 | 148,102 | +26.00(+5.72%) |
May 30, 2019 | 442.26 | 463.18 | 436.23 | 454.51 | 103,929 | +8.10(+1.82%) |
May 29, 2019 | 446.41 | 458.85 | 436.23 | 446.41 | 179,559 | +11.87(+2.73%) |
May 28, 2019 | 416.82 | 435.86 | 410.04 | 434.54 | 124,030 | +12.06(+2.85%) |
May 24, 2019 | 430.77 | 433.41 | 414.75 | 422.48 | 149,137 | -16.58(-3.78%) |
May 23, 2019 | 440.94 | 456.21 | 435.67 | 439.06 | 152,609 | +12.25(+2.87%) |
May 22, 2019 | 424.36 | 439.62 | 415.50 | 426.81 | 160,036 | +10.18(+2.44%) |
May 21, 2019 | 450.93 | 453.38 | 415.88 | 416.63 | 213,642 | -43.91(-9.53%) |
May 20, 2019 | 444.15 | 461.29 | 442.45 | 460.54 | 194,790 | +27.89(+6.45%) |
May 17, 2019 | 429.45 | 437.55 | 412.32 | 432.65 | 172,885 | +15.26(+3.66%) |
May 16, 2019 | 426.06 | 428.13 | 397.41 | 417.39 | 172,979 | -17.34(-3.99%) |
May 15, 2019 | 458.28 | 461.11 | 432.09 | 434.73 | 146,738 | -9.42(-2.12%) |
May 14, 2019 | 459.22 | 470.15 | 432.84 | 444.15 | 223,788 | -26.57(-5.64%) |
May 13, 2019 | 444.71 | 473.17 | 438.12 | 470.72 | 270,237 | +53.89(+12.93%) |
May 10, 2019 | 419.65 | 442.45 | 411.55 | 416.82 | 229,885 | +5.46(+1.33%) |
May 09, 2019 | 422.10 | 440.94 | 399.86 | 411.36 | 181,648 | +1.88(+0.46%) |
May 08, 2019 | 411.92 | 425.49 | 393.08 | 409.47 | 179,461 | +3.20(+0.79%) |
May 07, 2019 | 377.25 | 414.94 | 370.47 | 406.27 | 236,527 | +38.63(+10.51%) |
May 06, 2019 | 417.39 | 417.58 | 366.13 | 367.64 | 194,112 | -19.41(-5.01%) |
May 03, 2019 | 408.72 | 414.75 | 385.17 | 387.05 | 181,859 | -24.12(-5.87%) |
May 02, 2019 | 429.45 | 439.09 | 409.48 | 411.17 | 214,688 | -16.02(-3.75%) |
May 01, 2019 | 401.18 | 428.13 | 400.99 | 427.19 | 175,557 | +23.56(+5.84%) |
Apr 30, 2019 | 387.43 | 417.39 | 381.58 | 403.63 | 216,673 | +19.60(+5.10%) |
Apr 29, 2019 | 375.74 | 387.07 | 371.41 | 384.04 | 87,713 | +7.35(+1.95%) |
Apr 26, 2019 | 391.38 | 398.55 | 375.56 | 376.69 | 166,713 | -13.00(-3.34%) |
Apr 25, 2019 | 401.18 | 410.61 | 386.67 | 389.69 | 179,348 | -5.47(-1.38%) |
Apr 24, 2019 | 378.95 | 402.31 | 377.44 | 395.15 | 151,288 | +14.13(+3.71%) |
Apr 23, 2019 | 414.75 | 419.46 | 374.24 | 381.02 | 256,160 | -36.37(-8.71%) |
Apr 22, 2019 | 420.97 | 429.63 | 404.39 | 417.39 | 238,436 | +1.70(+0.41%) |
Apr 18, 2019 | 410.61 | 447.54 | 400.26 | 415.69 | 463,899 | +2.26(+0.55%) |
Apr 17, 2019 | 356.52 | 420.21 | 356.52 | 413.43 | 490,207 | +51.82(+14.33%) |
Apr 16, 2019 | 350.87 | 366.13 | 349.17 | 361.61 | 213,779 | +1.13(+0.31%) |
Apr 15, 2019 | 348.61 | 372.35 | 344.27 | 360.48 | 244,805 | +10.36(+2.96%) |
Apr 12, 2019 | 329.76 | 355.39 | 327.50 | 350.12 | 255,252 | +10.36(+3.05%) |
Apr 11, 2019 | 317.14 | 341.64 | 316.57 | 339.75 | 320,901 | +20.73(+6.50%) |
Apr 10, 2019 | 329.20 | 330.90 | 318.08 | 319.02 | 175,750 | -15.45(-4.62%) |
Apr 09, 2019 | 322.04 | 336.36 | 317.14 | 334.48 | 213,666 | +17.15(+5.40%) |
Apr 08, 2019 | 313.94 | 326.56 | 312.05 | 317.33 | 226,785 | +6.59(+2.12%) |
Apr 05, 2019 | 326.37 | 327.50 | 309.41 | 310.73 | 355,285 | -20.16(-6.09%) |
Apr 04, 2019 | 323.36 | 340.69 | 321.10 | 330.90 | 274,003 | +8.10(+2.51%) |
Apr 03, 2019 | 326.37 | 333.35 | 320.34 | 322.79 | 275,337 | -10.93(-3.27%) |
Apr 02, 2019 | 346.16 | 348.42 | 330.52 | 333.72 | 242,251 | -14.70(-4.22%) |