Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 227.63 | 235.44 | 202.00 | 206.00 | 979,867 | -24.03(-10.45%) |
Apr 29, 2020 | 220.00 | 235.75 | 214.51 | 230.03 | 781,555 | +21.21(+10.16%) |
Apr 28, 2020 | 195.16 | 213.97 | 193.41 | 208.82 | 941,679 | -10.18(-4.65%) |
Apr 27, 2020 | 268.78 | 272.21 | 215.00 | 219.00 | 1,197,295 | -14.53(-6.22%) |
Apr 24, 2020 | 203.10 | 234.00 | 203.00 | 233.53 | 931,600 | +24.75(+11.85%) |
Apr 23, 2020 | 194.89 | 214.48 | 183.46 | 208.78 | 903,137 | +25.80(+14.10%) |
Apr 22, 2020 | 203.00 | 205.26 | 174.40 | 182.98 | 1,122,899 | -21.30(-10.43%) |
Apr 21, 2020 | 184.11 | 215.10 | 175.00 | 204.28 | 1,183,224 | +21.78(+11.93%) |
Apr 20, 2020 | 228.20 | 232.82 | 175.33 | 182.50 | 1,353,693 | -57.32(-23.90%) |
Apr 17, 2020 | 227.93 | 250.94 | 216.68 | 239.82 | 597,900 | -25.07(-9.47%) |
Apr 16, 2020 | 329.68 | 340.00 | 251.54 | 264.90 | 689,222 | -54.66(-17.10%) |
Apr 15, 2020 | 292.42 | 322.93 | 291.36 | 319.56 | 338,419 | +34.87(+12.25%) |
Apr 14, 2020 | 272.16 | 287.10 | 263.73 | 284.69 | 359,989 | +30.19(+11.86%) |
Apr 13, 2020 | 241.31 | 270.29 | 234.80 | 254.50 | 317,542 | -6.69(-2.56%) |
Apr 09, 2020 | 246.97 | 265.39 | 239.00 | 261.19 | 517,400 | +19.41(+8.03%) |
Apr 08, 2020 | 216.73 | 248.88 | 209.29 | 241.78 | 621,088 | +32.61(+15.59%) |
Apr 07, 2020 | 240.73 | 245.67 | 208.25 | 209.17 | 521,420 | -62.93(-23.13%) |
Apr 06, 2020 | 313.15 | 314.10 | 271.06 | 272.10 | 483,038 | -62.86(-18.77%) |
Apr 03, 2020 | 409.95 | 409.95 | 327.98 | 334.96 | 284,300 | -69.70(-17.22%) |
Apr 02, 2020 | 402.58 | 425.20 | 388.34 | 404.66 | 243,874 | +23.71(+6.22%) |
Apr 01, 2020 | 360.00 | 383.01 | 356.50 | 380.95 | 220,559 | +45.78(+13.66%) |
Mar 31, 2020 | 307.74 | 347.27 | 307.74 | 335.17 | 230,137 | +19.52(+6.18%) |
Mar 30, 2020 | 342.40 | 344.40 | 310.88 | 315.65 | 236,194 | -12.33(-3.76%) |
Mar 27, 2020 | 328.92 | 336.99 | 316.00 | 327.98 | 280,300 | +10.77(+3.40%) |
Mar 26, 2020 | 312.70 | 327.30 | 294.00 | 317.21 | 294,068 | +15.87(+5.27%) |
Mar 25, 2020 | 296.46 | 313.87 | 289.32 | 301.34 | 212,363 | +9.90(+3.40%) |
Mar 24, 2020 | 294.68 | 311.00 | 284.62 | 291.44 | 333,183 | -43.49(-12.98%) |
Mar 23, 2020 | 337.44 | 347.10 | 313.53 | 334.93 | 279,909 | -6.47(-1.90%) |
Mar 20, 2020 | 294.97 | 345.00 | 292.00 | 341.40 | 294,600 | +38.90(+12.86%) |
Mar 19, 2020 | 335.64 | 342.99 | 299.30 | 302.50 | 374,366 | -27.96(-8.46%) |
Mar 18, 2020 | 333.75 | 379.84 | 325.85 | 330.46 | 503,653 | +35.98(+12.22%) |
Mar 17, 2020 | 257.08 | 300.58 | 257.08 | 294.48 | 322,679 | +31.32(+11.90%) |
Mar 16, 2020 | 260.00 | 267.25 | 249.00 | 263.16 | 236,554 | +36.04(+15.87%) |
Mar 13, 2020 | 214.23 | 244.69 | 211.13 | 227.12 | 475,100 | -20.90(-8.43%) |
Mar 12, 2020 | 260.27 | 266.28 | 232.91 | 248.02 | 501,403 | +15.00(+6.44%) |
Mar 11, 2020 | 202.00 | 238.00 | 193.45 | 233.02 | 1,041,341 | +18.02(+8.38%) |
Mar 10, 2020 | 259.16 | 259.16 | 207.55 | 215.00 | 799,895 | -55.08(-20.39%) |
Mar 09, 2020 | 318.80 | 349.87 | 270.00 | 270.08 | 549,262 | -53.29(-16.48%) |
Mar 06, 2020 | 310.98 | 333.24 | 307.00 | 323.37 | 381,300 | +19.38(+6.38%) |
Mar 05, 2020 | 278.90 | 305.00 | 276.80 | 303.99 | 482,689 | +30.03(+10.96%) |
Mar 04, 2020 | 272.07 | 287.78 | 266.88 | 273.96 | 448,237 | -14.28(-4.95%) |
Mar 03, 2020 | 288.64 | 297.02 | 268.06 | 288.24 | 683,824 | -24.55(-7.85%) |
Mar 02, 2020 | 317.64 | 330.00 | 306.13 | 312.79 | 534,626 | -39.71(-11.27%) |
Feb 28, 2020 | 343.31 | 361.50 | 333.70 | 352.50 | 562,700 | +26.71(+8.20%) |
Feb 27, 2020 | 320.73 | 334.24 | 315.90 | 325.79 | 805,634 | +38.73(+13.49%) |
Feb 26, 2020 | 262.54 | 288.10 | 259.00 | 287.06 | 540,618 | +10.76(+3.89%) |
Feb 25, 2020 | 266.07 | 280.00 | 263.62 | 276.30 | 426,388 | +3.54(+1.30%) |
Feb 24, 2020 | 268.03 | 279.07 | 265.98 | 272.76 | 462,767 | +22.24(+8.88%) |
Feb 21, 2020 | 254.84 | 256.80 | 244.47 | 250.52 | 597,100 | +4.07(+1.65%) |
Feb 20, 2020 | 239.09 | 248.32 | 211.74 | 246.45 | 1,220,521 | +16.95(+7.39%) |
Feb 19, 2020 | 234.00 | 237.50 | 225.62 | 229.50 | 430,872 | -7.00(-2.96%) |
Feb 18, 2020 | 238.79 | 246.79 | 229.77 | 236.50 | 1,000,808 | -45.17(-16.04%) |
Feb 14, 2020 | 278.14 | 284.03 | 275.11 | 281.67 | 450,300 | -0.23(-0.08%) |
Feb 13, 2020 | 270.64 | 283.80 | 266.48 | 281.90 | 514,446 | +7.62(+2.78%) |
Feb 12, 2020 | 280.73 | 286.03 | 269.69 | 274.28 | 722,924 | -24.89(-8.32%) |
Feb 11, 2020 | 308.98 | 313.66 | 296.20 | 299.17 | 512,372 | -11.09(-3.57%) |
Feb 10, 2020 | 304.22 | 314.70 | 298.58 | 310.26 | 527,070 | +34.76(+12.62%) |
Feb 07, 2020 | 260.00 | 276.00 | 255.00 | 275.50 | 643,000 | +5.31(+1.97%) |
Feb 06, 2020 | 276.78 | 280.25 | 251.46 | 270.19 | 776,968 | +3.19(+1.19%) |
Feb 05, 2020 | 284.25 | 285.81 | 266.98 | 267.00 | 568,321 | +2.72(+1.03%) |
Feb 04, 2020 | 283.96 | 286.09 | 259.00 | 264.28 | 742,847 | -27.12(-9.31%) |
Feb 03, 2020 | 279.32 | 293.58 | 278.86 | 291.40 | 460,860 | +9.40(+3.33%) |
Jan 31, 2020 | 280.00 | 285.47 | 274.50 | 282.00 | 425,800 | -3.20(-1.12%) |
Jan 30, 2020 | 283.10 | 293.00 | 271.09 | 285.20 | 627,827 | +17.70(+6.62%) |
Jan 29, 2020 | 267.60 | 273.91 | 265.15 | 267.50 | 648,854 | +12.89(+5.06%) |
Jan 28, 2020 | 254.11 | 259.32 | 246.32 | 254.61 | 866,412 | -14.38(-5.35%) |
Jan 27, 2020 | 245.55 | 272.50 | 245.52 | 268.99 | 795,943 | -0.73(-0.27%) |
Jan 24, 2020 | 266.05 | 274.35 | 264.00 | 269.72 | 824,900 | +17.39(+6.89%) |
Jan 23, 2020 | 245.93 | 259.00 | 236.00 | 252.33 | 685,143 | -2.02(-0.79%) |
Jan 22, 2020 | 255.55 | 260.58 | 246.66 | 254.35 | 627,220 | -4.55(-1.76%) |
Jan 21, 2020 | 252.05 | 272.35 | 247.51 | 258.90 | 868,696 | +28.30(+12.27%) |
Jan 17, 2020 | 222.87 | 231.33 | 222.39 | 230.60 | 699,900 | +20.22(+9.61%) |
Jan 16, 2020 | 198.90 | 213.00 | 188.32 | 210.38 | 892,091 | +12.07(+6.09%) |
Jan 15, 2020 | 197.01 | 200.11 | 195.14 | 198.31 | 709,895 | +14.93(+8.14%) |
Jan 14, 2020 | 170.12 | 184.73 | 169.41 | 183.38 | 1,005,627 | +2.89(+1.60%) |
Jan 13, 2020 | 183.01 | 188.10 | 179.30 | 180.49 | 670,230 | +2.89(+1.63%) |
Jan 10, 2020 | 177.85 | 179.18 | 172.53 | 177.60 | 966,500 | -9.76(-5.21%) |
Jan 09, 2020 | 195.03 | 200.52 | 184.80 | 187.36 | 732,313 | -1.87(-0.99%) |
Jan 08, 2020 | 188.00 | 198.50 | 186.67 | 189.23 | 847,042 | -0.01(-0.01%) |
Jan 07, 2020 | 194.68 | 194.90 | 182.51 | 189.24 | 941,543 | -0.55(-0.29%) |
Jan 06, 2020 | 188.69 | 199.77 | 187.16 | 189.79 | 1,269,372 | -8.11(-4.10%) |
Jan 03, 2020 | 194.00 | 198.64 | 186.24 | 197.90 | 1,157,000 | +3.40(+1.75%) |
Jan 02, 2020 | 188.94 | 198.59 | 188.00 | 194.50 | 870,140 | +11.52(+6.30%) |
Dec 31, 2019 | 186.68 | 190.12 | 179.02 | 182.98 | 818,900 | +2.47(+1.37%) |
Dec 30, 2019 | 171.97 | 182.19 | 169.30 | 180.51 | 971,814 | +12.21(+7.25%) |
Dec 27, 2019 | 175.00 | 182.59 | 167.69 | 168.30 | 1,165,500 | +4.70(+2.87%) |
Dec 26, 2019 | 167.04 | 168.24 | 159.00 | 163.60 | 946,562 | -17.25(-9.54%) |
Dec 24, 2019 | 183.00 | 186.06 | 178.45 | 180.85 | 508,300 | +5.05(+2.87%) |
Dec 23, 2019 | 176.84 | 178.89 | 173.40 | 175.80 | 733,497 | +17.15(+10.81%) |
Dec 20, 2019 | 156.54 | 162.81 | 156.28 | 158.65 | 735,200 | -7.19(-4.34%) |
Dec 19, 2019 | 176.11 | 176.50 | 164.99 | 165.84 | 918,030 | -1.88(-1.12%) |
Dec 18, 2019 | 168.87 | 172.77 | 167.36 | 167.72 | 599,561 | +7.77(+4.86%) |
Dec 17, 2019 | 161.15 | 165.00 | 157.24 | 159.95 | 583,736 | +5.27(+3.41%) |
Dec 16, 2019 | 154.56 | 157.00 | 150.69 | 154.68 | 776,122 | -9.32(-5.68%) |
Dec 13, 2019 | 166.21 | 168.28 | 161.20 | 164.00 | 816,900 | +6.69(+4.25%) |
Dec 12, 2019 | 167.82 | 173.13 | 153.15 | 157.31 | 1,374,867 | -18.75(-10.65%) |
Dec 11, 2019 | 167.99 | 176.86 | 164.00 | 176.06 | 722,625 | +4.82(+2.81%) |
Dec 10, 2019 | 174.91 | 178.60 | 166.70 | 171.24 | 887,304 | -2.61(-1.50%) |
Dec 09, 2019 | 180.95 | 185.59 | 173.85 | 173.85 | 1,232,787 | +18.06(+11.59%) |
Dec 06, 2019 | 144.54 | 159.78 | 144.11 | 155.79 | 1,110,700 | +11.63(+8.07%) |
Dec 05, 2019 | 141.26 | 146.49 | 135.90 | 144.16 | 1,451,638 | -0.22(-0.15%) |
Dec 04, 2019 | 148.61 | 152.99 | 142.78 | 144.38 | 1,229,651 | +4.58(+3.28%) |
Dec 03, 2019 | 145.18 | 148.24 | 126.41 | 139.80 | 2,286,437 | -21.59(-13.38%) |
Dec 02, 2019 | 165.03 | 173.07 | 160.73 | 161.39 | 1,299,155 | -7.45(-4.41%) |
Nov 29, 2019 | 159.28 | 169.26 | 158.68 | 168.84 | 938,500 | +30.22(+21.80%) |
Nov 27, 2019 | 136.16 | 140.66 | 133.23 | 138.62 | 999,900 | +4.73(+3.53%) |
Nov 26, 2019 | 134.80 | 138.14 | 132.88 | 133.89 | 1,327,228 | +7.49(+5.93%) |
Nov 25, 2019 | 123.78 | 127.34 | 122.94 | 126.40 | 1,229,374 | +15.32(+13.79%) |
Nov 22, 2019 | 116.40 | 116.88 | 108.92 | 111.08 | 1,651,400 | -10.33(-8.51%) |
Nov 21, 2019 | 126.22 | 129.72 | 120.44 | 121.41 | 1,228,924 | -2.58(-2.08%) |
Nov 20, 2019 | 126.15 | 128.05 | 121.45 | 123.99 | 1,041,478 | -5.99(-4.61%) |
Nov 19, 2019 | 128.47 | 130.51 | 125.70 | 129.98 | 1,079,204 | +6.19(+5.00%) |
Nov 18, 2019 | 118.31 | 124.50 | 115.51 | 123.79 | 1,418,265 | +14.64(+13.41%) |
Nov 15, 2019 | 112.00 | 114.60 | 103.90 | 109.15 | 1,797,300 | -2.94(-2.62%) |
Nov 14, 2019 | 110.03 | 113.68 | 106.09 | 112.09 | 1,724,840 | +4.72(+4.40%) |
Nov 13, 2019 | 116.64 | 119.38 | 106.85 | 107.37 | 2,142,731 | -5.05(-4.49%) |
Nov 12, 2019 | 108.64 | 114.58 | 108.40 | 112.42 | 1,530,483 | +1.49(+1.34%) |
Nov 11, 2019 | 108.47 | 112.90 | 108.00 | 110.93 | 1,875,941 | +15.29(+15.99%) |
Nov 08, 2019 | 93.85 | 98.63 | 93.70 | 95.64 | 1,772,600 | +0.34(+0.36%) |
Nov 07, 2019 | 94.26 | 99.25 | 86.79 | 95.30 | 2,926,827 | +3.30(+3.59%) |
Nov 06, 2019 | 88.31 | 92.68 | 86.79 | 92.00 | 2,483,951 | +4.28(+4.88%) |
Nov 05, 2019 | 88.14 | 91.62 | 86.30 | 87.72 | 2,577,780 | -5.15(-5.55%) |
Nov 04, 2019 | 93.52 | 96.45 | 91.53 | 92.87 | 2,682,323 | -13.65(-12.81%) |
Nov 01, 2019 | 121.00 | 121.50 | 105.00 | 106.52 | 2,176,600 | -9.32(-8.05%) |
Oct 31, 2019 | 106.82 | 119.09 | 106.50 | 115.84 | 1,864,964 | +6.90(+6.33%) |
Oct 30, 2019 | 106.84 | 112.22 | 106.00 | 108.94 | 2,037,636 | -8.48(-7.22%) |
Oct 29, 2019 | 113.40 | 118.50 | 106.23 | 117.42 | 2,690,594 | -9.63(-7.58%) |
Oct 28, 2019 | 129.91 | 135.79 | 123.02 | 127.05 | 1,342,339 | -17.06(-11.84%) |
Oct 25, 2019 | 146.00 | 147.80 | 142.83 | 144.11 | 432,800 | +0.55(+0.38%) |
Oct 24, 2019 | 147.78 | 153.58 | 142.72 | 143.56 | 684,744 | -6.75(-4.49%) |
Oct 23, 2019 | 147.40 | 153.67 | 147.25 | 150.31 | 413,726 | +3.31(+2.25%) |
Oct 22, 2019 | 145.07 | 148.17 | 142.27 | 147.00 | 455,017 | +0.54(+0.37%) |
Oct 21, 2019 | 147.74 | 152.18 | 146.09 | 146.46 | 792,093 | +14.01(+10.58%) |
Oct 18, 2019 | 139.60 | 141.27 | 132.14 | 132.45 | 640,500 | -4.10(-3.00%) |
Oct 17, 2019 | 138.49 | 141.79 | 133.00 | 136.55 | 567,143 | -5.95(-4.18%) |
Oct 16, 2019 | 130.35 | 143.80 | 129.46 | 142.50 | 662,403 | +8.10(+6.03%) |
Oct 15, 2019 | 139.65 | 141.24 | 134.00 | 134.40 | 531,817 | -5.19(-3.72%) |
Oct 14, 2019 | 137.55 | 147.61 | 137.00 | 139.59 | 449,076 | -7.73(-5.25%) |
Oct 11, 2019 | 155.40 | 159.59 | 144.76 | 147.32 | 769,900 | -8.48(-5.44%) |
Oct 10, 2019 | 149.40 | 156.01 | 144.76 | 155.80 | 634,936 | +6.22(+4.16%) |
Oct 09, 2019 | 143.05 | 150.98 | 138.88 | 149.58 | 586,701 | +9.33(+6.65%) |
Oct 08, 2019 | 142.17 | 144.32 | 138.93 | 140.25 | 547,505 | +3.08(+2.25%) |
Oct 07, 2019 | 136.46 | 139.71 | 131.80 | 137.17 | 701,442 | +7.05(+5.42%) |
Oct 04, 2019 | 140.00 | 140.50 | 122.13 | 130.12 | 1,237,400 | -2.27(-1.71%) |
Oct 03, 2019 | 151.60 | 157.00 | 130.18 | 132.39 | 1,605,455 | -15.40(-10.42%) |
Oct 02, 2019 | 142.88 | 150.70 | 140.66 | 147.79 | 701,970 | +6.23(+4.40%) |
Oct 01, 2019 | 141.94 | 146.15 | 138.89 | 141.56 | 997,838 | +5.51(+4.05%) |
Sep 30, 2019 | 133.66 | 136.36 | 130.30 | 136.05 | 871,525 | +11.51(+9.24%) |
Sep 27, 2019 | 126.50 | 127.45 | 120.91 | 124.54 | 849,900 | +6.46(+5.47%) |
Sep 26, 2019 | 111.69 | 122.30 | 110.12 | 118.08 | 1,404,772 | +9.48(+8.73%) |
Sep 25, 2019 | 113.63 | 114.50 | 106.37 | 108.60 | 676,398 | +1.22(+1.14%) |
Sep 24, 2019 | 101.91 | 108.85 | 101.70 | 107.38 | 908,000 | +3.71(+3.58%) |
Sep 23, 2019 | 106.78 | 108.37 | 102.43 | 103.67 | 864,220 | +0.07(+0.07%) |
Sep 20, 2019 | 99.26 | 106.84 | 99.25 | 103.60 | 977,200 | +2.50(+2.47%) |
Sep 19, 2019 | 96.48 | 103.00 | 96.34 | 101.10 | 1,379,682 | +7.90(+8.48%) |
Sep 18, 2019 | 90.58 | 96.17 | 90.21 | 93.20 | 966,920 | +3.30(+3.67%) |
Sep 17, 2019 | 89.19 | 90.41 | 85.98 | 89.90 | 1,023,410 | +2.98(+3.43%) |
Sep 16, 2019 | 89.42 | 91.25 | 85.41 | 86.92 | 1,445,462 | -6.39(-6.85%) |
Sep 13, 2019 | 98.83 | 101.69 | 92.02 | 93.31 | 1,167,000 | -6.40(-6.42%) |
Sep 12, 2019 | 103.48 | 104.97 | 98.38 | 99.71 | 1,237,682 | -2.29(-2.25%) |
Sep 11, 2019 | 101.93 | 102.99 | 96.82 | 102.00 | 1,211,354 | +3.97(+4.05%) |
Sep 10, 2019 | 95.56 | 99.50 | 94.54 | 98.03 | 1,493,410 | +1.21(+1.25%) |
Sep 09, 2019 | 104.12 | 104.27 | 96.76 | 96.82 | 2,042,153 | -13.69(-12.39%) |
Sep 06, 2019 | 119.26 | 119.41 | 108.54 | 110.51 | 1,475,900 | -7.37(-6.25%) |
Sep 05, 2019 | 119.73 | 125.21 | 114.80 | 117.88 | 1,300,988 | -0.22(-0.19%) |
Sep 04, 2019 | 126.01 | 129.50 | 115.33 | 118.10 | 1,832,221 | -15.52(-11.62%) |
Sep 03, 2019 | 134.00 | 135.59 | 130.60 | 133.62 | 1,657,330 | -12.72(-8.69%) |
Aug 30, 2019 | 148.31 | 149.79 | 143.42 | 146.34 | 669,800 | +1.44(+0.99%) |
Aug 29, 2019 | 150.20 | 153.26 | 141.00 | 144.90 | 1,395,625 | -12.10(-7.71%) |
Aug 28, 2019 | 153.68 | 160.49 | 148.80 | 157.00 | 867,595 | -7.78(-4.72%) |
Aug 27, 2019 | 168.29 | 168.90 | 163.05 | 164.78 | 604,695 | +6.28(+3.96%) |
Aug 26, 2019 | 162.19 | 165.51 | 156.39 | 158.50 | 970,438 | -17.20(-9.79%) |
Aug 23, 2019 | 181.10 | 181.59 | 173.16 | 175.70 | 481,600 | -0.36(-0.20%) |
Aug 22, 2019 | 170.01 | 176.75 | 166.18 | 176.06 | 596,307 | +4.96(+2.90%) |
Aug 21, 2019 | 165.13 | 174.67 | 165.13 | 171.10 | 599,493 | +8.70(+5.36%) |
Aug 20, 2019 | 163.00 | 167.83 | 160.84 | 162.40 | 337,505 | -3.08(-1.86%) |
Aug 19, 2019 | 174.57 | 174.67 | 161.50 | 165.48 | 581,634 | +0.69(+0.42%) |
Aug 16, 2019 | 165.28 | 171.77 | 163.38 | 164.79 | 519,400 | +4.21(+2.62%) |
Aug 15, 2019 | 174.10 | 177.48 | 150.01 | 160.58 | 1,387,760 | -15.82(-8.97%) |
Aug 14, 2019 | 178.45 | 184.25 | 175.76 | 176.40 | 400,587 | -0.52(-0.29%) |
Aug 13, 2019 | 179.86 | 185.89 | 171.18 | 176.92 | 585,790 | -10.35(-5.53%) |
Aug 12, 2019 | 178.95 | 191.88 | 178.95 | 187.27 | 320,883 | +2.25(+1.22%) |
Aug 09, 2019 | 186.85 | 187.60 | 178.70 | 185.02 | 515,300 | +0.54(+0.29%) |
Aug 08, 2019 | 186.29 | 191.50 | 175.50 | 184.48 | 818,697 | -10.01(-5.15%) |
Aug 07, 2019 | 186.64 | 197.90 | 182.84 | 194.49 | 450,489 | +4.95(+2.61%) |
Aug 06, 2019 | 191.64 | 193.26 | 181.67 | 189.54 | 457,302 | -7.01(-3.57%) |
Aug 05, 2019 | 206.67 | 207.11 | 189.48 | 196.55 | 1,006,796 | +14.61(+8.03%) |
Aug 02, 2019 | 186.36 | 196.36 | 180.65 | 181.94 | 1,000,200 | +6.34(+3.61%) |
Aug 01, 2019 | 147.01 | 175.88 | 144.21 | 175.60 | 1,322,688 | +14.60(+9.07%) |
Jul 31, 2019 | 169.01 | 171.45 | 152.30 | 161.00 | 1,106,576 | -25.81(-13.82%) |
Jul 30, 2019 | 191.99 | 194.24 | 185.36 | 186.81 | 349,581 | -4.37(-2.29%) |
Jul 29, 2019 | 186.63 | 195.50 | 186.22 | 191.18 | 660,972 | +10.62(+5.88%) |
Jul 26, 2019 | 180.00 | 183.78 | 177.15 | 180.56 | 526,400 | +12.80(+7.63%) |
Jul 25, 2019 | 165.60 | 170.50 | 160.95 | 167.76 | 471,892 | -2.67(-1.57%) |
Jul 24, 2019 | 165.08 | 173.88 | 165.08 | 170.43 | 525,430 | +11.79(+7.43%) |
Jul 23, 2019 | 156.01 | 158.79 | 152.63 | 158.64 | 334,664 | +5.01(+3.26%) |
Jul 22, 2019 | 161.00 | 161.54 | 150.58 | 153.63 | 544,273 | -12.46(-7.50%) |
Jul 19, 2019 | 165.99 | 169.80 | 165.01 | 166.09 | 449,600 | +6.19(+3.87%) |
Jul 18, 2019 | 153.65 | 164.73 | 147.44 | 159.90 | 651,556 | +4.35(+2.80%) |
Jul 17, 2019 | 154.31 | 160.12 | 148.77 | 155.55 | 519,542 | +2.71(+1.77%) |
Jul 16, 2019 | 151.85 | 157.05 | 150.33 | 152.84 | 663,932 | +13.84(+9.96%) |
Jul 15, 2019 | 136.01 | 142.50 | 134.96 | 139.00 | 962,853 | +8.79(+6.75%) |
Jul 12, 2019 | 129.42 | 132.44 | 126.25 | 130.21 | 1,146,200 | -7.96(-5.76%) |
Jul 11, 2019 | 128.32 | 139.88 | 125.00 | 138.17 | 1,078,882 | +6.99(+5.33%) |
Jul 10, 2019 | 128.22 | 134.78 | 124.21 | 131.18 | 896,124 | -4.55(-3.35%) |
Jul 09, 2019 | 138.99 | 142.00 | 132.42 | 135.73 | 1,018,932 | -2.65(-1.92%) |
Jul 08, 2019 | 139.38 | 144.20 | 137.31 | 138.38 | 733,889 | +0.63(+0.46%) |
Jul 05, 2019 | 142.99 | 143.46 | 130.50 | 137.75 | 1,832,400 | -28.28(-17.03%) |
Jul 03, 2019 | 167.56 | 173.83 | 164.38 | 166.03 | 369,800 | -9.33(-5.32%) |
Jul 02, 2019 | 167.64 | 177.00 | 167.59 | 175.36 | 326,085 | +4.82(+2.83%) |
Jul 01, 2019 | 170.20 | 179.38 | 167.63 | 170.54 | 438,372 | +11.25(+7.06%) |
Jun 28, 2019 | 150.00 | 161.25 | 149.25 | 159.29 | 454,800 | +1.04(+0.66%) |
Jun 27, 2019 | 168.28 | 168.28 | 153.74 | 158.25 | 644,840 | -10.76(-6.37%) |
Jun 26, 2019 | 169.82 | 172.11 | 161.84 | 169.01 | 376,154 | -1.38(-0.81%) |
Jun 25, 2019 | 170.80 | 177.12 | 164.04 | 170.39 | 481,850 | +3.64(+2.18%) |
Jun 24, 2019 | 179.29 | 181.88 | 162.79 | 166.75 | 672,520 | -29.87(-15.19%) |
Jun 21, 2019 | 198.00 | 200.96 | 191.44 | 196.62 | 402,300 | +3.80(+1.97%) |
Jun 20, 2019 | 173.83 | 205.77 | 171.77 | 192.82 | 811,196 | +18.30(+10.49%) |
Jun 19, 2019 | 161.21 | 177.60 | 160.43 | 174.52 | 393,441 | +8.76(+5.28%) |
Jun 18, 2019 | 158.67 | 167.78 | 156.80 | 165.76 | 393,367 | +10.61(+6.84%) |
Jun 17, 2019 | 151.01 | 156.14 | 149.78 | 155.15 | 305,915 | +3.62(+2.39%) |
Jun 14, 2019 | 159.85 | 161.27 | 149.50 | 151.53 | 384,500 | -12.03(-7.36%) |
Jun 13, 2019 | 157.20 | 165.44 | 154.46 | 163.56 | 458,239 | +8.89(+5.75%) |
Jun 12, 2019 | 153.33 | 156.62 | 151.90 | 154.67 | 198,682 | +3.87(+2.57%) |
Jun 11, 2019 | 162.80 | 163.35 | 149.26 | 150.80 | 313,340 | -7.95(-5.01%) |
Jun 10, 2019 | 163.12 | 164.03 | 157.88 | 158.75 | 319,725 | -3.99(-2.45%) |
Jun 07, 2019 | 164.69 | 170.20 | 159.47 | 162.74 | 293,700 | -0.96(-0.59%) |
Jun 06, 2019 | 158.69 | 170.00 | 152.94 | 163.70 | 478,921 | +7.64(+4.90%) |
Jun 05, 2019 | 152.86 | 160.01 | 150.77 | 156.06 | 370,741 | +8.58(+5.82%) |
Jun 04, 2019 | 151.80 | 152.33 | 144.00 | 147.48 | 543,224 | -3.71(-2.45%) |
Jun 03, 2019 | 144.89 | 154.80 | 144.69 | 151.19 | 977,676 | +9.64(+6.81%) |
May 31, 2019 | 134.68 | 143.43 | 133.55 | 141.55 | 798,100 | +15.23(+12.06%) |
May 30, 2019 | 123.00 | 129.88 | 122.85 | 126.32 | 561,251 | +8.27(+7.01%) |
May 29, 2019 | 115.98 | 119.36 | 114.75 | 118.05 | 653,714 | -5.59(-4.52%) |
May 28, 2019 | 126.70 | 127.24 | 122.25 | 123.64 | 369,375 | +3.07(+2.55%) |
May 24, 2019 | 125.69 | 127.60 | 118.53 | 120.57 | 432,900 | -1.99(-1.62%) |
May 23, 2019 | 124.70 | 128.04 | 121.19 | 122.56 | 418,168 | -3.77(-2.98%) |
May 22, 2019 | 120.35 | 128.00 | 120.35 | 126.33 | 506,115 | +10.29(+8.87%) |
May 21, 2019 | 112.92 | 117.30 | 112.92 | 116.04 | 370,469 | +5.96(+5.41%) |
May 20, 2019 | 109.00 | 110.90 | 106.17 | 110.08 | 659,492 | -4.60(-4.01%) |
May 17, 2019 | 112.25 | 114.96 | 110.90 | 114.68 | 555,200 | +1.64(+1.45%) |
May 16, 2019 | 114.70 | 117.16 | 112.25 | 113.04 | 729,063 | -4.77(-4.05%) |
May 15, 2019 | 114.70 | 118.90 | 114.70 | 117.81 | 453,724 | +5.48(+4.88%) |
May 14, 2019 | 112.85 | 114.25 | 111.00 | 112.33 | 580,304 | -3.51(-3.03%) |
May 13, 2019 | 112.73 | 117.19 | 112.06 | 115.84 | 462,999 | +0.41(+0.36%) |
May 10, 2019 | 120.59 | 120.61 | 112.17 | 115.43 | 732,900 | -4.47(-3.73%) |
May 09, 2019 | 120.50 | 123.72 | 118.86 | 119.90 | 520,833 | +2.20(+1.87%) |
May 08, 2019 | 121.40 | 121.40 | 116.51 | 117.70 | 686,063 | -9.84(-7.72%) |
May 07, 2019 | 126.88 | 129.29 | 125.15 | 127.54 | 407,762 | -2.00(-1.54%) |
May 06, 2019 | 128.78 | 131.39 | 126.85 | 129.54 | 340,323 | +4.72(+3.78%) |
May 03, 2019 | 123.67 | 125.85 | 122.00 | 124.82 | 451,700 | +3.42(+2.82%) |
May 02, 2019 | 120.94 | 124.21 | 119.10 | 121.40 | 456,291 | +4.00(+3.41%) |