Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 568.60 | 578.60 | 545.00 | 546.00 | 189,495 | -18.20(-3.23%) |
May 28, 2020 | 549.40 | 570.60 | 543.60 | 564.20 | 138,821 | +21.00(+3.87%) |
May 27, 2020 | 540.80 | 579.80 | 539.60 | 543.20 | 197,710 | -12.80(-2.30%) |
May 26, 2020 | 536.80 | 559.60 | 535.80 | 556.00 | 98,381 | -7.20(-1.28%) |
May 22, 2020 | 572.00 | 581.40 | 561.40 | 563.20 | 118,130 | -4.40(-0.78%) |
May 21, 2020 | 554.80 | 580.20 | 547.20 | 567.60 | 175,081 | +12.20(+2.20%) |
May 20, 2020 | 563.80 | 575.40 | 553.00 | 555.40 | 189,716 | -35.80(-6.06%) |
May 19, 2020 | 564.80 | 591.60 | 552.60 | 591.20 | 161,697 | +28.40(+5.05%) |
May 18, 2020 | 560.60 | 572.80 | 554.60 | 562.80 | 148,078 | -38.40(-6.39%) |
May 15, 2020 | 645.40 | 655.60 | 600.90 | 601.20 | 196,355 | -16.80(-2.72%) |
May 14, 2020 | 682.80 | 703.80 | 617.20 | 618.00 | 277,303 | -31.80(-4.89%) |
May 13, 2020 | 597.40 | 675.80 | 584.60 | 649.80 | 322,075 | +60.40(+10.25%) |
May 12, 2020 | 520.20 | 590.00 | 515.60 | 589.40 | 151,396 | +54.00(+10.09%) |
May 11, 2020 | 589.40 | 590.60 | 533.40 | 535.40 | 118,580 | -39.40(-6.85%) |
May 08, 2020 | 598.40 | 603.00 | 573.80 | 574.80 | 118,310 | -42.60(-6.90%) |
May 07, 2020 | 620.80 | 625.20 | 610.40 | 617.40 | 124,722 | -26.00(-4.04%) |
May 06, 2020 | 624.20 | 644.40 | 619.20 | 643.40 | 89,498 | +7.20(+1.13%) |
May 05, 2020 | 637.20 | 639.00 | 616.60 | 636.20 | 107,652 | -25.40(-3.84%) |
May 04, 2020 | 699.00 | 706.00 | 660.20 | 661.60 | 106,524 | -13.80(-2.04%) |
May 01, 2020 | 674.20 | 690.60 | 662.00 | 675.40 | 135,955 | +54.00(+8.69%) |
Apr 30, 2020 | 615.20 | 643.80 | 615.00 | 621.40 | 124,402 | +19.80(+3.29%) |
Apr 29, 2020 | 606.00 | 607.40 | 588.60 | 601.60 | 111,865 | -40.20(-6.26%) |
Apr 28, 2020 | 610.00 | 649.60 | 606.80 | 641.80 | 98,925 | +10.80(+1.71%) |
Apr 27, 2020 | 664.60 | 664.60 | 623.00 | 631.00 | 113,685 | -54.00(-7.88%) |
Apr 24, 2020 | 711.20 | 719.40 | 681.20 | 685.00 | 75,915 | -39.80(-5.49%) |
Apr 23, 2020 | 716.60 | 737.20 | 701.80 | 724.80 | 118,419 | -0.40(-0.06%) |
Apr 22, 2020 | 733.80 | 748.20 | 718.40 | 725.20 | 137,450 | -36.80(-4.83%) |
Apr 21, 2020 | 757.00 | 790.80 | 751.20 | 762.00 | 177,279 | +57.20(+8.12%) |
Apr 20, 2020 | 675.80 | 706.00 | 659.00 | 704.80 | 139,662 | +63.20(+9.85%) |
Apr 17, 2020 | 641.00 | 663.80 | 637.60 | 641.60 | 121,235 | -27.60(-4.12%) |
Apr 16, 2020 | 669.80 | 689.00 | 663.20 | 669.20 | 213,783 | +3.80(+0.57%) |
Apr 15, 2020 | 656.20 | 680.40 | 645.60 | 665.40 | 177,204 | +51.00(+8.30%) |
Apr 14, 2020 | 630.20 | 634.00 | 607.60 | 614.40 | 200,754 | -53.60(-8.02%) |
Apr 13, 2020 | 680.00 | 696.00 | 667.20 | 668.00 | 152,640 | -14.40(-2.11%) |
Apr 09, 2020 | 692.20 | 703.80 | 679.00 | 682.40 | 261,650 | -15.00(-2.15%) |
Apr 08, 2020 | 705.00 | 717.80 | 688.40 | 697.40 | 225,989 | -14.80(-2.08%) |
Apr 07, 2020 | 671.60 | 716.40 | 669.40 | 712.20 | 269,881 | +20.20(+2.92%) |
Apr 06, 2020 | 692.80 | 707.00 | 681.40 | 692.00 | 234,615 | -53.00(-7.11%) |
Apr 03, 2020 | 770.80 | 785.20 | 738.60 | 745.00 | 270,315 | -34.00(-4.36%) |
Apr 02, 2020 | 812.40 | 827.00 | 775.00 | 779.00 | 338,826 | -44.80(-5.44%) |
Apr 01, 2020 | 811.60 | 835.80 | 773.00 | 823.80 | 297,718 | +65.20(+8.59%) |
Mar 31, 2020 | 802.80 | 808.20 | 746.20 | 758.60 | 329,710 | -41.20(-5.15%) |
Mar 30, 2020 | 828.20 | 852.00 | 798.00 | 799.80 | 425,812 | -26.40(-3.20%) |
Mar 27, 2020 | 825.40 | 833.80 | 795.00 | 826.20 | 316,140 | +67.20(+8.85%) |
Mar 26, 2020 | 805.60 | 815.80 | 748.40 | 759.00 | 424,524 | -73.00(-8.77%) |
Mar 25, 2020 | 790.00 | 864.20 | 782.80 | 832.00 | 464,749 | +62.40(+8.11%) |
Mar 24, 2020 | 681.80 | 783.00 | 648.40 | 769.60 | 494,675 | -74.00(-8.77%) |
Mar 23, 2020 | 933.60 | 974.60 | 809.00 | 843.60 | 305,674 | -156.80(-15.67%) |
Mar 20, 2020 | 972.40 | 1036 | 863.39 | 1000 | 590,555 | -19.60(-1.92%) |
Mar 19, 2020 | 1199 | 1260 | 920.00 | 1020 | 452,474 | -106.00(-9.41%) |
Mar 18, 2020 | 1080 | 1291 | 1018 | 1126 | 380,159 | +162.40(+16.85%) |
Mar 17, 2020 | 946.00 | 1028 | 890.00 | 963.60 | 458,211 | -24.00(-2.43%) |
Mar 16, 2020 | 900.00 | 1018 | 845.60 | 987.60 | 269,875 | +277.60(+39.10%) |
Mar 13, 2020 | 691.60 | 811.80 | 690.00 | 710.00 | 460,210 | -69.20(-8.88%) |
Mar 12, 2020 | 740.40 | 797.00 | 683.00 | 779.20 | 454,636 | +150.80(+24.00%) |
Mar 11, 2020 | 605.40 | 647.60 | 597.60 | 628.40 | 316,813 | +69.00(+12.33%) |
Mar 10, 2020 | 541.20 | 610.40 | 538.20 | 559.40 | 419,015 | -60.60(-9.77%) |
Mar 09, 2020 | 670.00 | 675.80 | 578.40 | 620.00 | 380,378 | +133.40(+27.41%) |
Mar 06, 2020 | 520.00 | 536.80 | 480.20 | 486.60 | 757,160 | +45.80(+10.39%) |
Mar 05, 2020 | 413.60 | 454.80 | 405.00 | 440.80 | 682,752 | +60.40(+15.88%) |
Mar 04, 2020 | 384.60 | 399.00 | 374.00 | 380.40 | 444,655 | -21.80(-5.42%) |
Mar 03, 2020 | 361.80 | 412.00 | 346.60 | 402.20 | 811,582 | +41.00(+11.35%) |
Mar 02, 2020 | 367.20 | 387.80 | 360.20 | 361.20 | 542,646 | -15.60(-4.14%) |
Feb 28, 2020 | 402.00 | 411.00 | 373.00 | 376.80 | 1,092,065 | +15.60(+4.32%) |
Feb 27, 2020 | 338.80 | 361.40 | 330.40 | 361.20 | 1,101,571 | +50.40(+16.22%) |
Feb 26, 2020 | 307.80 | 322.60 | 296.80 | 310.80 | 618,619 | -7.40(-2.33%) |
Feb 25, 2020 | 280.20 | 326.40 | 278.40 | 318.20 | 765,644 | +28.00(+9.65%) |
Feb 24, 2020 | 282.00 | 291.40 | 268.80 | 290.20 | 645,273 | +45.00(+18.35%) |
Feb 21, 2020 | 237.80 | 251.40 | 235.60 | 245.20 | 375,265 | +15.00(+6.52%) |
Feb 20, 2020 | 224.20 | 238.00 | 222.00 | 230.20 | 333,197 | +7.20(+3.23%) |
Feb 19, 2020 | 222.00 | 224.40 | 220.60 | 223.00 | 114,568 | -3.60(-1.59%) |
Feb 18, 2020 | 225.80 | 230.60 | 223.20 | 226.60 | 178,649 | +4.60(+2.07%) |
Feb 14, 2020 | 223.20 | 227.00 | 221.40 | 222.00 | 143,570 | -3.00(-1.33%) |
Feb 13, 2020 | 228.80 | 229.40 | 222.60 | 225.00 | 147,352 | +3.80(+1.72%) |
Feb 12, 2020 | 227.20 | 229.00 | 220.20 | 221.20 | 212,133 | -11.20(-4.82%) |
Feb 11, 2020 | 228.40 | 232.80 | 226.80 | 232.40 | 117,865 | +0.40(+0.17%) |
Feb 10, 2020 | 238.40 | 238.40 | 230.80 | 232.00 | 113,431 | -2.60(-1.11%) |
Feb 07, 2020 | 237.40 | 240.84 | 232.60 | 234.60 | 196,035 | +3.00(+1.30%) |
Feb 06, 2020 | 231.40 | 236.40 | 230.20 | 231.60 | 119,752 | -2.20(-0.94%) |
Feb 05, 2020 | 235.20 | 242.00 | 233.60 | 233.80 | 199,630 | -9.60(-3.94%) |
Feb 04, 2020 | 245.00 | 246.60 | 240.00 | 243.40 | 159,716 | -14.00(-5.44%) |
Feb 03, 2020 | 259.40 | 263.20 | 250.60 | 257.40 | 214,976 | -10.00(-3.74%) |
Jan 31, 2020 | 246.00 | 274.60 | 245.00 | 267.40 | 544,455 | +27.20(+11.32%) |
Jan 30, 2020 | 253.40 | 258.60 | 239.80 | 240.20 | 291,565 | -3.80(-1.56%) |
Jan 29, 2020 | 239.40 | 247.60 | 237.00 | 244.00 | 122,817 | +0.20(+0.08%) |
Jan 28, 2020 | 251.80 | 253.80 | 242.20 | 243.80 | 217,282 | -14.60(-5.65%) |
Jan 27, 2020 | 254.20 | 258.40 | 248.20 | 258.40 | 559,231 | +24.20(+10.33%) |
Jan 24, 2020 | 218.00 | 238.80 | 217.40 | 234.20 | 327,535 | +12.80(+5.78%) |
Jan 23, 2020 | 226.20 | 229.60 | 220.80 | 221.40 | 163,401 | -0.60(-0.27%) |
Jan 22, 2020 | 216.80 | 222.40 | 216.60 | 222.00 | 98,659 | +1.40(+0.63%) |
Jan 21, 2020 | 221.60 | 222.20 | 216.00 | 220.60 | 147,956 | +1.40(+0.64%) |
Jan 17, 2020 | 218.40 | 222.80 | 218.00 | 219.20 | 93,695 | +0.60(+0.27%) |
Jan 16, 2020 | 220.60 | 221.00 | 218.00 | 218.60 | 97,937 | -5.20(-2.32%) |
Jan 15, 2020 | 224.40 | 225.20 | 221.80 | 223.80 | 95,763 | -1.00(-0.44%) |
Jan 14, 2020 | 226.00 | 228.40 | 222.40 | 224.80 | 126,200 | -1.20(-0.53%) |
Jan 13, 2020 | 229.40 | 231.60 | 225.80 | 226.00 | 92,861 | -6.20(-2.67%) |
Jan 10, 2020 | 232.60 | 234.78 | 229.60 | 232.20 | 144,920 | -1.40(-0.60%) |
Jan 09, 2020 | 235.60 | 238.40 | 233.20 | 233.60 | 127,245 | -8.60(-3.55%) |
Jan 08, 2020 | 245.00 | 246.40 | 235.60 | 242.20 | 244,807 | -4.80(-1.94%) |
Jan 07, 2020 | 249.20 | 252.40 | 244.40 | 247.00 | 99,728 | -3.00(-1.20%) |
Jan 06, 2020 | 258.80 | 259.40 | 248.00 | 250.00 | 156,993 | -1.00(-0.40%) |
Jan 03, 2020 | 258.00 | 258.60 | 245.80 | 251.00 | 205,490 | +12.00(+5.02%) |
Jan 02, 2020 | 242.00 | 247.20 | 238.40 | 239.00 | 153,931 | -9.60(-3.86%) |
Dec 31, 2019 | 262.40 | 264.00 | 247.80 | 248.60 | 137,730 | -10.80(-4.16%) |
Dec 30, 2019 | 252.80 | 262.40 | 252.20 | 259.40 | 171,813 | +9.00(+3.59%) |
Dec 27, 2019 | 244.20 | 252.80 | 244.00 | 250.40 | 111,020 | +5.40(+2.20%) |
Dec 26, 2019 | 243.80 | 245.80 | 243.40 | 245.00 | 66,198 | -0.60(-0.24%) |
Dec 24, 2019 | 247.00 | 248.40 | 245.10 | 245.60 | 52,530 | -2.60(-1.05%) |
Dec 23, 2019 | 247.00 | 248.80 | 246.20 | 248.20 | 50,563 | +1.20(+0.49%) |
Dec 20, 2019 | 243.80 | 247.40 | 242.80 | 247.00 | 101,320 | +2.60(+1.06%) |
Dec 19, 2019 | 249.40 | 250.60 | 244.20 | 244.40 | 107,844 | -6.20(-2.47%) |
Dec 18, 2019 | 245.00 | 250.80 | 244.40 | 250.60 | 96,671 | +2.80(+1.13%) |
Dec 17, 2019 | 247.20 | 251.20 | 246.20 | 247.80 | 173,623 | -2.00(-0.80%) |
Dec 16, 2019 | 247.20 | 250.20 | 245.00 | 249.80 | 152,870 | -5.80(-2.27%) |
Dec 13, 2019 | 268.20 | 272.00 | 255.20 | 255.60 | 241,855 | -12.00(-4.48%) |
Dec 12, 2019 | 282.80 | 284.40 | 266.40 | 267.60 | 166,791 | -16.20(-5.71%) |
Dec 11, 2019 | 287.00 | 288.80 | 281.60 | 283.80 | 76,632 | -5.80(-2.00%) |
Dec 10, 2019 | 288.40 | 295.40 | 284.00 | 289.60 | 101,387 | +0.20(+0.07%) |
Dec 09, 2019 | 276.40 | 289.60 | 275.00 | 289.40 | 104,744 | +14.00(+5.08%) |
Dec 06, 2019 | 273.80 | 279.20 | 273.00 | 275.40 | 122,835 | -9.60(-3.37%) |
Dec 05, 2019 | 284.20 | 294.00 | 284.00 | 285.00 | 106,026 | -3.60(-1.25%) |
Dec 04, 2019 | 293.40 | 295.40 | 285.20 | 288.60 | 130,362 | -10.80(-3.61%) |
Dec 03, 2019 | 307.40 | 313.00 | 301.40 | 299.40 | 299,636 | +13.20(+4.61%) |
Dec 02, 2019 | 271.00 | 289.60 | 270.60 | 286.20 | 210,325 | +15.20(+5.61%) |
Nov 29, 2019 | 268.80 | 272.00 | 267.60 | 271.00 | 60,105 | +4.40(+1.65%) |
Nov 27, 2019 | 265.80 | 267.00 | 264.90 | 266.60 | 76,745 | -1.20(-0.45%) |
Nov 26, 2019 | 269.80 | 271.20 | 266.00 | 267.80 | 89,978 | -3.60(-1.33%) |
Nov 25, 2019 | 277.60 | 277.80 | 270.40 | 271.40 | 112,242 | -12.60(-4.44%) |
Nov 22, 2019 | 288.80 | 291.00 | 283.60 | 284.00 | 85,865 | -8.40(-2.87%) |
Nov 21, 2019 | 289.60 | 298.00 | 289.20 | 292.40 | 118,426 | +0.60(+0.21%) |
Nov 20, 2019 | 289.20 | 302.40 | 286.00 | 291.80 | 203,538 | -0.40(-0.14%) |
Nov 19, 2019 | 284.40 | 290.40 | 283.20 | 292.20 | 116,846 | +6.20(+2.17%) |
Nov 18, 2019 | 286.80 | 289.20 | 284.00 | 286.00 | 91,243 | -0.40(-0.14%) |
Nov 15, 2019 | 294.80 | 295.60 | 286.20 | 286.40 | 135,540 | -13.00(-4.34%) |
Nov 14, 2019 | 304.60 | 307.40 | 299.00 | 299.40 | 86,120 | -4.60(-1.51%) |
Nov 13, 2019 | 305.00 | 306.40 | 300.80 | 304.00 | 98,364 | +2.00(+0.66%) |
Nov 12, 2019 | 302.60 | 304.60 | 299.40 | 302.00 | 101,447 | -3.60(-1.18%) |
Nov 11, 2019 | 313.00 | 313.60 | 302.40 | 305.60 | 66,444 | -0.80(-0.26%) |
Nov 08, 2019 | 314.20 | 316.80 | 306.20 | 306.40 | 94,390 | -6.60(-2.11%) |
Nov 07, 2019 | 310.00 | 315.40 | 309.40 | 313.00 | 110,295 | -3.00(-0.95%) |
Nov 06, 2019 | 316.80 | 322.40 | 315.20 | 316.00 | 100,463 | -1.40(-0.44%) |
Nov 05, 2019 | 312.60 | 317.80 | 311.80 | 317.40 | 100,248 | +6.20(+1.99%) |
Nov 04, 2019 | 305.80 | 313.40 | 305.00 | 311.20 | 99,595 | +0.80(+0.26%) |
Nov 01, 2019 | 315.00 | 316.80 | 309.80 | 310.40 | 185,800 | -14.80(-4.55%) |
Oct 31, 2019 | 323.60 | 332.00 | 321.60 | 325.20 | 129,454 | +5.20(+1.62%) |
Oct 30, 2019 | 328.20 | 336.20 | 319.80 | 320.00 | 163,183 | -8.40(-2.56%) |
Oct 29, 2019 | 332.00 | 333.40 | 326.20 | 328.40 | 90,027 | -1.60(-0.48%) |
Oct 28, 2019 | 324.00 | 329.60 | 323.20 | 330.00 | 101,813 | +5.00(+1.54%) |
Oct 25, 2019 | 338.60 | 338.60 | 325.00 | 325.00 | 138,060 | -11.40(-3.39%) |
Oct 24, 2019 | 338.20 | 344.40 | 336.00 | 336.40 | 109,402 | -4.60(-1.35%) |
Oct 23, 2019 | 348.40 | 348.40 | 341.00 | 341.00 | 69,302 | -4.20(-1.22%) |
Oct 22, 2019 | 338.20 | 345.80 | 336.00 | 345.20 | 97,534 | +5.20(+1.53%) |
Oct 21, 2019 | 345.40 | 346.60 | 340.00 | 340.00 | 101,073 | -9.40(-2.69%) |
Oct 18, 2019 | 351.80 | 357.80 | 346.20 | 349.40 | 149,120 | -0.60(-0.17%) |
Oct 17, 2019 | 347.60 | 352.20 | 344.80 | 350.00 | 134,239 | -1.60(-0.46%) |
Oct 16, 2019 | 355.60 | 359.60 | 351.54 | 351.60 | 135,169 | -4.60(-1.29%) |
Oct 15, 2019 | 360.00 | 360.00 | 351.20 | 356.20 | 220,436 | -10.20(-2.78%) |
Oct 14, 2019 | 380.40 | 380.40 | 365.60 | 366.40 | 146,178 | -13.00(-3.43%) |
Oct 11, 2019 | 389.40 | 391.60 | 372.32 | 379.40 | 289,810 | -23.00(-5.72%) |
Oct 10, 2019 | 415.80 | 417.60 | 400.40 | 402.40 | 142,688 | -13.40(-3.22%) |
Oct 09, 2019 | 418.40 | 424.60 | 407.60 | 415.80 | 133,454 | -16.00(-3.71%) |
Oct 08, 2019 | 414.40 | 432.00 | 410.00 | 431.80 | 247,220 | +31.80(+7.95%) |
Oct 07, 2019 | 403.00 | 405.80 | 390.90 | 400.00 | 103,325 | +4.20(+1.06%) |
Oct 04, 2019 | 415.40 | 415.40 | 395.20 | 395.80 | 125,485 | -23.00(-5.49%) |
Oct 03, 2019 | 433.60 | 446.00 | 418.60 | 418.80 | 248,749 | -16.20(-3.72%) |
Oct 02, 2019 | 419.80 | 440.03 | 419.00 | 435.00 | 275,999 | +27.60(+6.77%) |
Oct 01, 2019 | 381.80 | 408.00 | 379.20 | 407.40 | 262,077 | +17.00(+4.35%) |
Sep 30, 2019 | 398.00 | 398.40 | 386.20 | 390.40 | 106,530 | -11.40(-2.84%) |
Sep 27, 2019 | 386.60 | 412.80 | 384.60 | 401.80 | 257,570 | +10.80(+2.76%) |
Sep 26, 2019 | 387.80 | 399.00 | 387.20 | 391.00 | 163,858 | +2.60(+0.67%) |
Sep 25, 2019 | 397.80 | 410.80 | 384.80 | 388.40 | 189,351 | -8.60(-2.17%) |
Sep 24, 2019 | 369.80 | 400.00 | 369.00 | 397.00 | 362,322 | +17.60(+4.64%) |
Sep 23, 2019 | 383.40 | 385.00 | 373.42 | 379.40 | 106,919 | -2.40(-0.63%) |
Sep 20, 2019 | 360.60 | 386.00 | 359.14 | 381.80 | 269,860 | +17.60(+4.83%) |
Sep 19, 2019 | 367.00 | 367.00 | 358.60 | 364.20 | 196,694 | -6.40(-1.73%) |
Sep 18, 2019 | 380.40 | 389.60 | 370.20 | 370.60 | 245,136 | -12.80(-3.34%) |
Sep 17, 2019 | 387.40 | 390.20 | 383.00 | 383.40 | 126,113 | -1.60(-0.42%) |
Sep 16, 2019 | 386.80 | 389.20 | 378.60 | 385.00 | 196,217 | +6.00(+1.58%) |
Sep 13, 2019 | 381.00 | 383.60 | 375.60 | 379.00 | 160,040 | -5.80(-1.51%) |
Sep 12, 2019 | 387.60 | 393.00 | 381.20 | 384.80 | 154,883 | -9.40(-2.38%) |
Sep 11, 2019 | 401.60 | 402.40 | 392.40 | 394.20 | 134,874 | -7.80(-1.94%) |
Sep 10, 2019 | 408.60 | 414.20 | 400.40 | 402.00 | 189,683 | -0.40(-0.10%) |
Sep 09, 2019 | 399.00 | 413.40 | 398.40 | 402.40 | 137,657 | -4.40(-1.08%) |
Sep 06, 2019 | 413.00 | 416.20 | 404.74 | 406.80 | 143,115 | -11.40(-2.73%) |
Sep 05, 2019 | 424.00 | 425.00 | 413.60 | 418.20 | 160,969 | -17.00(-3.91%) |
Sep 04, 2019 | 445.40 | 453.40 | 434.60 | 435.20 | 132,669 | -29.40(-6.33%) |
Sep 03, 2019 | 459.80 | 468.00 | 452.80 | 464.60 | 179,718 | +22.20(+5.02%) |
Aug 30, 2019 | 433.80 | 454.40 | 433.00 | 442.40 | 177,385 | +0.40(+0.09%) |
Aug 29, 2019 | 447.20 | 451.20 | 437.00 | 442.00 | 168,926 | -18.60(-4.04%) |
Aug 28, 2019 | 482.20 | 489.40 | 460.40 | 460.60 | 170,735 | -10.80(-2.29%) |
Aug 27, 2019 | 454.40 | 483.20 | 453.00 | 471.40 | 161,549 | +8.40(+1.81%) |
Aug 26, 2019 | 452.40 | 476.20 | 452.40 | 463.00 | 166,816 | -12.60(-2.65%) |
Aug 23, 2019 | 436.60 | 484.60 | 418.80 | 475.60 | 439,990 | +52.60(+12.43%) |
Aug 22, 2019 | 413.80 | 434.80 | 412.20 | 423.00 | 161,774 | +6.60(+1.59%) |
Aug 21, 2019 | 419.60 | 423.20 | 415.20 | 416.40 | 135,559 | -20.80(-4.76%) |
Aug 20, 2019 | 430.20 | 440.80 | 427.80 | 437.20 | 122,856 | +10.20(+2.39%) |
Aug 19, 2019 | 441.00 | 444.00 | 426.00 | 427.00 | 131,494 | -34.60(-7.50%) |
Aug 16, 2019 | 480.00 | 480.00 | 460.00 | 461.60 | 153,975 | -27.20(-5.56%) |
Aug 15, 2019 | 488.00 | 510.00 | 483.60 | 488.80 | 221,343 | -12.40(-2.47%) |
Aug 14, 2019 | 470.60 | 502.20 | 461.60 | 501.20 | 344,175 | +61.60(+14.01%) |
Aug 13, 2019 | 482.20 | 483.40 | 439.60 | 439.60 | 248,227 | -35.60(-7.49%) |
Aug 12, 2019 | 451.00 | 476.80 | 448.40 | 475.20 | 142,836 | +32.20(+7.27%) |
Aug 09, 2019 | 435.00 | 451.80 | 430.60 | 443.00 | 195,765 | +16.00(+3.75%) |
Aug 08, 2019 | 444.80 | 450.80 | 425.60 | 427.00 | 191,026 | -27.40(-6.03%) |
Aug 07, 2019 | 484.40 | 494.80 | 452.20 | 454.40 | 292,771 | +2.00(+0.44%) |
Aug 06, 2019 | 464.00 | 487.80 | 452.00 | 452.40 | 267,288 | -69.00(-13.23%) |
Aug 05, 2019 | 452.20 | 486.80 | 449.00 | 521.40 | 385,257 | +100.40(+23.85%) |
Aug 02, 2019 | 418.80 | 438.80 | 415.60 | 421.00 | 293,170 | +3.00(+0.72%) |
Aug 01, 2019 | 387.80 | 429.60 | 370.80 | 418.00 | 392,248 | +30.00(+7.73%) |
Jul 31, 2019 | 366.20 | 400.20 | 360.80 | 388.00 | 211,117 | +20.60(+5.61%) |
Jul 30, 2019 | 365.60 | 369.20 | 360.80 | 367.40 | 80,266 | +9.00(+2.51%) |
Jul 29, 2019 | 356.20 | 361.80 | 355.07 | 358.40 | 90,556 | +2.40(+0.67%) |
Jul 26, 2019 | 358.00 | 358.80 | 352.86 | 356.00 | 69,310 | -9.20(-2.52%) |
Jul 25, 2019 | 356.80 | 371.40 | 356.40 | 365.20 | 107,064 | +11.20(+3.16%) |
Jul 24, 2019 | 367.40 | 367.80 | 352.00 | 354.00 | 115,654 | -9.60(-2.64%) |
Jul 23, 2019 | 370.60 | 376.20 | 363.00 | 363.60 | 77,474 | -12.80(-3.40%) |
Jul 22, 2019 | 383.80 | 386.00 | 374.00 | 376.40 | 86,811 | -8.00(-2.08%) |
Jul 19, 2019 | 373.20 | 385.20 | 371.60 | 384.40 | 90,635 | +4.20(+1.10%) |
Jul 18, 2019 | 383.80 | 389.80 | 373.80 | 380.20 | 110,230 | -3.40(-0.89%) |
Jul 17, 2019 | 371.80 | 383.60 | 369.20 | 383.60 | 122,458 | +8.60(+2.29%) |
Jul 16, 2019 | 372.40 | 376.60 | 366.60 | 375.00 | 91,519 | +1.20(+0.32%) |
Jul 15, 2019 | 373.60 | 376.80 | 371.60 | 373.80 | 60,073 | -0.20(-0.05%) |
Jul 12, 2019 | 378.20 | 381.20 | 374.00 | 374.00 | 79,245 | -6.80(-1.79%) |
Jul 11, 2019 | 383.60 | 387.87 | 378.80 | 380.80 | 85,215 | -6.60(-1.70%) |
Jul 10, 2019 | 393.60 | 394.40 | 386.40 | 387.40 | 81,347 | -12.40(-3.10%) |
Jul 09, 2019 | 409.20 | 409.80 | 398.40 | 399.80 | 60,375 | +1.60(+0.40%) |
Jul 08, 2019 | 397.40 | 402.20 | 393.20 | 398.20 | 87,309 | +10.40(+2.68%) |
Jul 05, 2019 | 395.40 | 406.00 | 386.60 | 387.80 | 86,730 | +1.40(+0.36%) |
Jul 03, 2019 | 389.40 | 392.60 | 385.36 | 386.40 | 40,780 | -2.00(-0.51%) |
Jul 02, 2019 | 404.20 | 405.40 | 388.20 | 388.40 | 124,805 | -17.30(-4.26%) |
Jul 01, 2019 | 405.20 | 412.20 | 402.00 | 405.70 | 108,734 | -22.30(-5.21%) |
Jun 28, 2019 | 431.00 | 432.40 | 425.20 | 428.00 | 68,985 | -5.80(-1.34%) |
Jun 27, 2019 | 438.20 | 440.40 | 430.80 | 433.80 | 58,416 | -7.40(-1.68%) |
Jun 26, 2019 | 437.00 | 444.80 | 434.00 | 441.20 | 57,082 | -4.20(-0.94%) |
Jun 25, 2019 | 434.20 | 446.80 | 434.00 | 445.40 | 95,631 | +11.80(+2.72%) |
Jun 24, 2019 | 434.40 | 435.80 | 430.20 | 433.60 | 48,384 | -4.40(-1.00%) |
Jun 21, 2019 | 431.20 | 439.62 | 425.80 | 438.00 | 76,870 | +10.20(+2.38%) |
Jun 20, 2019 | 418.80 | 440.60 | 415.40 | 427.80 | 102,355 | +2.00(+0.47%) |
Jun 19, 2019 | 437.60 | 442.60 | 425.40 | 425.80 | 116,605 | -15.20(-3.45%) |
Jun 18, 2019 | 438.80 | 443.40 | 433.40 | 441.00 | 101,346 | -3.40(-0.77%) |
Jun 17, 2019 | 448.80 | 450.00 | 442.40 | 444.40 | 54,810 | -5.20(-1.16%) |
Jun 14, 2019 | 457.20 | 461.20 | 448.60 | 449.60 | 51,790 | -4.40(-0.97%) |
Jun 13, 2019 | 452.00 | 458.80 | 449.40 | 454.00 | 41,795 | -2.00(-0.44%) |
Jun 12, 2019 | 462.60 | 465.40 | 454.89 | 456.00 | 60,910 | -2.80(-0.61%) |
Jun 11, 2019 | 449.40 | 465.40 | 449.00 | 458.80 | 52,366 | +1.60(+0.35%) |
Jun 10, 2019 | 455.20 | 464.00 | 453.90 | 457.20 | 40,352 | -4.60(-1.00%) |
Jun 07, 2019 | 456.60 | 462.60 | 453.80 | 461.80 | 58,135 | +3.80(+0.83%) |
Jun 06, 2019 | 464.40 | 469.20 | 456.70 | 458.00 | 46,411 | -9.20(-1.97%) |
Jun 05, 2019 | 472.60 | 482.08 | 465.60 | 467.20 | 84,021 | -10.20(-2.14%) |
Jun 04, 2019 | 489.80 | 497.00 | 476.80 | 477.40 | 96,660 | -27.20(-5.39%) |