Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 199.23 | 207.38 | 196.29 | 199.23 | 47,468 | +7.21(+3.75%) |
Apr 29, 2020 | 190.12 | 193.92 | 183.96 | 192.02 | 47,053 | -8.63(-4.30%) |
Apr 28, 2020 | 195.91 | 201.50 | 184.91 | 200.65 | 50,341 | -5.69(-2.76%) |
Apr 27, 2020 | 225.21 | 225.59 | 204.35 | 206.34 | 53,794 | -24.18(-10.49%) |
Apr 24, 2020 | 230.43 | 238.63 | 226.16 | 230.52 | 41,107 | -2.09(-0.90%) |
Apr 23, 2020 | 224.36 | 235.32 | 218.86 | 232.61 | 44,162 | +4.55(+2.00%) |
Apr 22, 2020 | 225.21 | 233.65 | 221.51 | 228.05 | 35,815 | -10.91(-4.56%) |
Apr 21, 2020 | 248.82 | 248.82 | 232.13 | 238.96 | 81,545 | +12.04(+5.31%) |
Apr 20, 2020 | 215.35 | 226.92 | 212.41 | 226.92 | 50,662 | +23.14(+11.35%) |
Apr 17, 2020 | 205.39 | 213.03 | 198.18 | 203.78 | 47,171 | -20.48(-9.13%) |
Apr 16, 2020 | 216.96 | 229.29 | 212.88 | 224.26 | 63,586 | +7.40(+3.41%) |
Apr 15, 2020 | 217.62 | 223.31 | 204.92 | 216.87 | 88,258 | +21.62(+11.07%) |
Apr 14, 2020 | 197.62 | 200.56 | 188.23 | 195.25 | 54,687 | -16.88(-7.96%) |
Apr 13, 2020 | 193.73 | 215.82 | 193.16 | 212.12 | 95,564 | +23.04(+12.19%) |
Apr 09, 2020 | 216.49 | 216.49 | 180.32 | 189.08 | 112,807 | -39.07(-17.12%) |
Apr 08, 2020 | 273.85 | 285.23 | 222.84 | 228.15 | 62,126 | -57.37(-20.09%) |
Apr 07, 2020 | 261.91 | 286.56 | 246.54 | 285.52 | 68,944 | -10.05(-3.40%) |
Apr 06, 2020 | 343.27 | 346.11 | 290.16 | 295.57 | 67,274 | -81.93(-21.70%) |
Apr 03, 2020 | 368.39 | 397.39 | 355.69 | 377.50 | 45,726 | +15.93(+4.41%) |
Apr 02, 2020 | 421.02 | 425.19 | 331.89 | 361.57 | 62,761 | -6.73(-1.83%) |
Apr 01, 2020 | 350.57 | 385.83 | 348.43 | 368.30 | 57,877 | +60.12(+19.51%) |
Mar 31, 2020 | 295.66 | 329.52 | 293.29 | 308.18 | 26,344 | +21.05(+7.33%) |
Mar 30, 2020 | 307.33 | 328.57 | 284.48 | 287.13 | 17,964 | -17.45(-5.73%) |
Mar 27, 2020 | 341.37 | 350.28 | 284.48 | 304.58 | 24,613 | -5.12(-1.65%) |
Mar 26, 2020 | 390.11 | 391.15 | 305.81 | 309.70 | 25,058 | -90.75(-22.66%) |
Mar 25, 2020 | 469.57 | 475.64 | 319.09 | 400.45 | 33,347 | -67.80(-14.48%) |
Mar 24, 2020 | 547.24 | 571.98 | 464.64 | 468.25 | 30,766 | -170.12(-26.65%) |
Mar 23, 2020 | 568.44 | 673.04 | 568.44 | 638.36 | 28,608 | +88.77(+16.15%) |
Mar 20, 2020 | 472.09 | 567.99 | 435.81 | 549.59 | 14,006 | +62.06(+12.73%) |
Mar 19, 2020 | 520.50 | 564.92 | 451.82 | 487.54 | 36,461 | -10.04(-2.02%) |
Mar 18, 2020 | 468.87 | 528.98 | 415.91 | 497.58 | 22,803 | +115.87(+30.35%) |
Mar 17, 2020 | 454.75 | 486.49 | 360.01 | 381.71 | 18,793 | -90.86(-19.23%) |
Mar 16, 2020 | 425.76 | 473.70 | 381.33 | 472.57 | 21,894 | +165.36(+53.83%) |
Mar 13, 2020 | 354.05 | 414.96 | 305.82 | 307.21 | 9,995 | -107.66(-25.95%) |
Mar 12, 2020 | 375.27 | 417.43 | 350.26 | 414.87 | 20,368 | +98.06(+30.95%) |
Mar 11, 2020 | 285.93 | 324.87 | 285.93 | 316.81 | 7,553 | +48.89(+18.25%) |
Mar 10, 2020 | 275.79 | 320.65 | 267.93 | 267.93 | 7,774 | -41.69(-13.46%) |
Mar 09, 2020 | 283.08 | 309.61 | 283.08 | 309.61 | 7,740 | +59.74(+23.91%) |
Mar 06, 2020 | 255.42 | 273.14 | 249.74 | 249.87 | 4,517 | +9.56(+3.98%) |
Mar 05, 2020 | 233.06 | 245.38 | 231.45 | 240.31 | 5,034 | +17.20(+7.71%) |
Mar 04, 2020 | 241.21 | 241.21 | 222.45 | 223.11 | 4,754 | -28.61(-11.37%) |
Mar 03, 2020 | 248.88 | 259.68 | 232.53 | 251.73 | 5,591 | +0.66(+0.26%) |
Mar 02, 2020 | 285.45 | 289.81 | 251.06 | 251.06 | 6,569 | -36.90(-12.81%) |
Feb 28, 2020 | 289.15 | 309.33 | 281.34 | 287.96 | 12,127 | +20.51(+7.67%) |
Feb 27, 2020 | 237.14 | 268.31 | 235.72 | 267.45 | 9,347 | +35.62(+15.37%) |
Feb 26, 2020 | 222.45 | 231.83 | 217.91 | 231.83 | 5,101 | +9.00(+4.04%) |
Feb 25, 2020 | 203.50 | 226.05 | 203.50 | 222.83 | 8,868 | +16.16(+7.82%) |
Feb 24, 2020 | 208.90 | 209.62 | 202.18 | 206.67 | 5,461 | +6.89(+3.45%) |
Feb 21, 2020 | 202.08 | 202.08 | 198.76 | 199.78 | 6,575 | -1.26(-0.63%) |
Feb 20, 2020 | 209.09 | 209.09 | 201.04 | 201.04 | 2,791 | -7.01(-3.37%) |
Feb 19, 2020 | 201.04 | 208.43 | 201.03 | 208.05 | 3,578 | +7.12(+3.54%) |
Feb 18, 2020 | 200.75 | 203.31 | 198.53 | 200.93 | 2,130 | +0.84(+0.42%) |
Feb 14, 2020 | 205.78 | 205.78 | 199.90 | 200.09 | 2,649 | -5.96(-2.89%) |
Feb 13, 2020 | 211.27 | 211.27 | 204.73 | 206.05 | 2,071 | -3.05(-1.46%) |
Feb 12, 2020 | 212.88 | 214.32 | 207.48 | 209.10 | 911 | -4.07(-1.91%) |
Feb 11, 2020 | 216.96 | 216.96 | 208.90 | 213.17 | 2,354 | -5.21(-2.39%) |
Feb 10, 2020 | 224.44 | 224.44 | 218.38 | 218.38 | 1,893 | -7.47(-3.31%) |
Feb 07, 2020 | 226.24 | 227.38 | 223.87 | 225.85 | 1,667 | +0.64(+0.29%) |
Feb 06, 2020 | 227.38 | 227.38 | 223.53 | 225.21 | 1,230 | -3.12(-1.37%) |
Feb 05, 2020 | 227.95 | 229.27 | 225.67 | 228.32 | 1,352 | -0.06(-0.03%) |
Feb 04, 2020 | 235.90 | 235.90 | 225.58 | 228.39 | 2,870 | -8.06(-3.41%) |
Feb 03, 2020 | 234.51 | 236.76 | 230.76 | 236.45 | 1,161 | -1.44(-0.61%) |
Jan 31, 2020 | 230.03 | 238.96 | 230.03 | 237.89 | 4,021 | +9.19(+4.02%) |
Jan 30, 2020 | 230.22 | 232.11 | 228.04 | 228.70 | 1,358 | -0.78(-0.34%) |
Jan 29, 2020 | 228.12 | 229.48 | 227.28 | 229.48 | 634 | +3.02(+1.33%) |
Jan 28, 2020 | 228.99 | 228.99 | 225.01 | 226.47 | 916 | -3.00(-1.31%) |
Jan 27, 2020 | 229.27 | 231.17 | 228.13 | 229.46 | 1,501 | +3.28(+1.45%) |
Jan 24, 2020 | 223.21 | 227.95 | 223.02 | 226.18 | 1,256 | +1.97(+0.88%) |
Jan 23, 2020 | 229.84 | 231.64 | 223.30 | 224.21 | 1,516 | -5.02(-2.19%) |
Jan 22, 2020 | 224.72 | 230.22 | 222.74 | 229.23 | 1,636 | +4.12(+1.83%) |
Jan 21, 2020 | 230.50 | 232.40 | 225.10 | 225.10 | 1,755 | -6.66(-2.87%) |
Jan 17, 2020 | 232.73 | 232.73 | 229.75 | 231.76 | 2,111 | -0.54(-0.23%) |
Jan 16, 2020 | 236.85 | 237.14 | 232.21 | 232.30 | 2,162 | -6.00(-2.52%) |
Jan 15, 2020 | 243.58 | 243.58 | 236.28 | 238.30 | 3,374 | -5.98(-2.45%) |
Jan 14, 2020 | 242.82 | 248.08 | 242.82 | 244.28 | 1,394 | +2.32(+0.96%) |
Jan 13, 2020 | 249.55 | 249.55 | 241.59 | 241.96 | 3,739 | -8.51(-3.40%) |
Jan 10, 2020 | 254.00 | 254.00 | 250.47 | 250.47 | 559 | -6.28(-2.45%) |
Jan 09, 2020 | 257.57 | 257.57 | 254.21 | 256.75 | 782 | +0.93(+0.37%) |
Jan 08, 2020 | 259.62 | 259.62 | 255.81 | 255.81 | 628 | -2.61(-1.01%) |
Jan 07, 2020 | 255.14 | 261.58 | 255.14 | 258.42 | 2,406 | +8.40(+3.36%) |
Jan 06, 2020 | 251.06 | 252.48 | 247.08 | 250.02 | 1,048 | -1.09(-0.44%) |
Jan 03, 2020 | 261.48 | 261.48 | 248.90 | 251.11 | 1,498 | -6.26(-2.43%) |
Jan 02, 2020 | 246.89 | 259.21 | 246.32 | 257.37 | 2,961 | +10.48(+4.24%) |
Dec 31, 2019 | 253.72 | 253.72 | 246.70 | 246.89 | 2,723 | -5.12(-2.03%) |
Dec 30, 2019 | 253.72 | 255.42 | 251.91 | 252.01 | 1,655 | +0.00(+0.00%) |
Dec 27, 2019 | 254.85 | 254.85 | 251.35 | 252.01 | 2,248 | -4.00(-1.56%) |
Dec 26, 2019 | 257.41 | 258.09 | 255.61 | 256.01 | 634 | -3.03(-1.17%) |
Dec 24, 2019 | 260.06 | 260.06 | 257.41 | 259.04 | 284 | -1.03(-0.39%) |
Dec 23, 2019 | 254.85 | 260.92 | 254.28 | 260.06 | 1,044 | +4.78(+1.87%) |
Dec 20, 2019 | 260.41 | 260.41 | 253.43 | 255.29 | 1,574 | -5.98(-2.29%) |
Dec 19, 2019 | 267.79 | 267.79 | 260.98 | 261.26 | 3,001 | -7.10(-2.64%) |
Dec 18, 2019 | 278.30 | 278.30 | 265.99 | 268.36 | 1,100 | -9.30(-3.35%) |
Dec 17, 2019 | 267.70 | 278.73 | 267.70 | 277.66 | 1,328 | +7.88(+2.92%) |
Dec 16, 2019 | 277.73 | 278.11 | 268.93 | 269.78 | 1,082 | -6.34(-2.30%) |
Dec 13, 2019 | 273.85 | 281.27 | 272.09 | 276.12 | 4,015 | +0.85(+0.31%) |
Dec 12, 2019 | 264.48 | 277.25 | 263.85 | 275.27 | 2,850 | +10.64(+4.02%) |
Dec 11, 2019 | 258.51 | 267.60 | 257.71 | 264.63 | 1,759 | +6.91(+2.68%) |
Dec 10, 2019 | 253.22 | 259.27 | 251.89 | 257.72 | 1,071 | +3.65(+1.44%) |
Dec 09, 2019 | 255.68 | 255.68 | 252.08 | 254.07 | 564 | -0.37(-0.15%) |
Dec 06, 2019 | 255.96 | 255.96 | 250.19 | 254.44 | 1,701 | -1.74(-0.68%) |
Dec 05, 2019 | 255.40 | 258.82 | 255.40 | 256.18 | 1,312 | +0.18(+0.07%) |
Dec 04, 2019 | 254.54 | 257.43 | 253.31 | 256.00 | 1,180 | -2.86(-1.11%) |
Dec 03, 2019 | 265.43 | 265.47 | 258.52 | 258.87 | 1,459 | -5.43(-2.05%) |
Dec 02, 2019 | 257.75 | 264.57 | 257.75 | 264.29 | 2,350 | +11.73(+4.64%) |
Nov 29, 2019 | 250.00 | 252.56 | 248.42 | 252.56 | 1,120 | +3.41(+1.37%) |
Nov 27, 2019 | 252.75 | 253.63 | 249.15 | 249.15 | 1,268 | -3.86(-1.53%) |
Nov 26, 2019 | 262.02 | 262.02 | 253.01 | 253.01 | 1,538 | -9.95(-3.78%) |
Nov 25, 2019 | 263.53 | 265.61 | 260.22 | 262.96 | 1,320 | -2.75(-1.03%) |
Nov 22, 2019 | 262.40 | 269.78 | 262.40 | 265.71 | 1,849 | +2.65(+1.01%) |
Nov 21, 2019 | 253.98 | 263.12 | 253.98 | 263.06 | 2,373 | +11.16(+4.43%) |
Nov 20, 2019 | 251.61 | 254.83 | 250.24 | 251.90 | 1,491 | +0.29(+0.12%) |
Nov 19, 2019 | 252.75 | 253.41 | 249.81 | 251.61 | 658 | -1.71(-0.67%) |
Nov 18, 2019 | 252.93 | 253.34 | 249.25 | 253.32 | 2,703 | -1.89(-0.74%) |
Nov 15, 2019 | 258.61 | 260.87 | 255.21 | 255.21 | 1,490 | -5.78(-2.22%) |
Nov 14, 2019 | 266.56 | 266.56 | 260.88 | 260.99 | 1,514 | -6.11(-2.29%) |
Nov 13, 2019 | 273.37 | 273.37 | 265.07 | 267.09 | 1,235 | -7.36(-2.68%) |
Nov 12, 2019 | 268.26 | 275.08 | 262.88 | 274.46 | 3,549 | +7.04(+2.63%) |
Nov 11, 2019 | 268.55 | 270.91 | 265.90 | 267.41 | 2,475 | -1.93(-0.72%) |
Nov 08, 2019 | 270.12 | 270.12 | 264.41 | 269.35 | 2,007 | +1.74(+0.65%) |
Nov 07, 2019 | 261.07 | 270.06 | 259.75 | 267.60 | 6,649 | +8.33(+3.21%) |
Nov 06, 2019 | 260.79 | 261.26 | 256.78 | 259.27 | 1,854 | -1.70(-0.65%) |
Nov 05, 2019 | 251.04 | 263.72 | 251.04 | 260.97 | 6,992 | +12.77(+5.14%) |
Nov 04, 2019 | 247.16 | 250.10 | 246.36 | 248.20 | 2,190 | +4.79(+1.97%) |
Nov 01, 2019 | 244.84 | 250.26 | 243.41 | 243.41 | 972 | -0.63(-0.26%) |
Oct 31, 2019 | 241.58 | 245.21 | 241.30 | 244.04 | 330 | +1.89(+0.78%) |
Oct 30, 2019 | 246.53 | 248.39 | 241.63 | 242.15 | 1,194 | -4.45(-1.80%) |
Oct 29, 2019 | 248.58 | 248.58 | 242.99 | 246.59 | 2,093 | -1.61(-0.65%) |
Oct 28, 2019 | 247.40 | 250.10 | 246.33 | 248.20 | 4,064 | +3.15(+1.28%) |
Oct 25, 2019 | 242.24 | 246.03 | 242.24 | 245.06 | 3,371 | +6.89(+2.89%) |
Oct 24, 2019 | 236.94 | 240.35 | 236.28 | 238.17 | 1,668 | +0.66(+0.28%) |
Oct 23, 2019 | 237.79 | 242.24 | 236.09 | 237.51 | 5,512 | -1.42(-0.59%) |
Oct 22, 2019 | 236.56 | 239.21 | 234.86 | 238.93 | 4,173 | +2.37(+1.00%) |
Oct 21, 2019 | 239.69 | 242.05 | 236.47 | 236.56 | 4,376 | -5.30(-2.19%) |
Oct 18, 2019 | 247.75 | 247.75 | 241.01 | 241.86 | 3,096 | -6.10(-2.46%) |
Oct 17, 2019 | 252.65 | 252.65 | 246.22 | 247.97 | 3,406 | -4.57(-1.81%) |
Oct 16, 2019 | 256.25 | 256.37 | 252.44 | 252.54 | 1,409 | +0.21(+0.08%) |
Oct 15, 2019 | 252.84 | 256.99 | 252.33 | 252.33 | 659 | -0.51(-0.20%) |
Oct 14, 2019 | 253.12 | 255.11 | 252.84 | 252.84 | 1,562 | -1.42(-0.56%) |
Oct 11, 2019 | 250.19 | 254.54 | 247.92 | 254.26 | 2,811 | +1.32(+0.52%) |
Oct 10, 2019 | 256.81 | 256.82 | 251.42 | 252.94 | 811 | -0.95(-0.37%) |
Oct 09, 2019 | 251.33 | 254.90 | 250.76 | 253.88 | 2,186 | -0.86(-0.34%) |
Oct 08, 2019 | 254.52 | 258.14 | 249.94 | 254.74 | 2,654 | +3.32(+1.32%) |
Oct 07, 2019 | 255.02 | 255.02 | 248.87 | 251.42 | 2,032 | +0.66(+0.26%) |
Oct 04, 2019 | 255.02 | 255.02 | 250.18 | 250.76 | 1,690 | -4.21(-1.65%) |
Oct 03, 2019 | 264.38 | 264.38 | 253.10 | 254.97 | 3,335 | -7.15(-2.73%) |
Oct 02, 2019 | 258.99 | 266.11 | 258.05 | 262.11 | 3,530 | +3.03(+1.17%) |
Oct 01, 2019 | 250.10 | 259.45 | 250.10 | 259.09 | 2,707 | +7.76(+3.09%) |
Sep 30, 2019 | 255.02 | 255.02 | 248.44 | 251.33 | 1,129 | -1.61(-0.64%) |
Sep 27, 2019 | 246.16 | 257.37 | 246.16 | 252.94 | 2,990 | +4.03(+1.62%) |
Sep 26, 2019 | 253.22 | 253.22 | 247.71 | 248.91 | 3,158 | -5.62(-2.21%) |
Sep 25, 2019 | 255.49 | 257.56 | 253.22 | 254.53 | 1,311 | -1.99(-0.78%) |
Sep 24, 2019 | 255.59 | 258.52 | 250.76 | 256.51 | 2,769 | +2.01(+0.79%) |
Sep 23, 2019 | 256.10 | 256.10 | 251.50 | 254.50 | 1,054 | -0.94(-0.37%) |
Sep 20, 2019 | 261.17 | 261.17 | 251.78 | 255.44 | 1,033 | +0.38(+0.15%) |
Sep 19, 2019 | 256.01 | 256.27 | 253.47 | 255.07 | 2,287 | -2.61(-1.01%) |
Sep 18, 2019 | 255.25 | 263.95 | 253.19 | 257.67 | 2,614 | +2.42(+0.95%) |
Sep 17, 2019 | 262.86 | 262.86 | 255.07 | 255.25 | 2,308 | -7.60(-2.89%) |
Sep 16, 2019 | 272.24 | 272.24 | 262.86 | 262.86 | 870 | -8.35(-3.08%) |
Sep 13, 2019 | 264.26 | 273.04 | 260.11 | 271.21 | 2,323 | +9.76(+3.73%) |
Sep 12, 2019 | 263.51 | 265.70 | 259.01 | 261.45 | 1,737 | -4.92(-1.85%) |
Sep 11, 2019 | 268.02 | 270.27 | 265.48 | 266.37 | 1,762 | -1.74(-0.65%) |
Sep 10, 2019 | 263.04 | 272.90 | 262.76 | 268.11 | 6,157 | +9.20(+3.55%) |
Sep 09, 2019 | 259.85 | 260.79 | 258.26 | 258.92 | 1,447 | +3.19(+1.25%) |
Sep 06, 2019 | 256.48 | 256.76 | 252.53 | 255.72 | 1,790 | -0.75(-0.29%) |
Sep 05, 2019 | 250.75 | 258.16 | 250.75 | 256.48 | 3,097 | +5.72(+2.28%) |
Sep 04, 2019 | 257.04 | 257.04 | 250.38 | 250.75 | 4,633 | -6.76(-2.62%) |
Sep 03, 2019 | 270.55 | 270.55 | 257.32 | 257.51 | 3,321 | -7.94(-2.99%) |
Aug 30, 2019 | 266.52 | 268.27 | 264.17 | 265.44 | 2,482 | -1.54(-0.58%) |
Aug 29, 2019 | 266.53 | 270.48 | 265.77 | 266.99 | 1,787 | -6.57(-2.40%) |
Aug 28, 2019 | 275.06 | 277.59 | 271.41 | 273.56 | 2,555 | -1.31(-0.48%) |
Aug 27, 2019 | 275.43 | 275.71 | 267.27 | 274.87 | 2,403 | +1.22(+0.45%) |
Aug 26, 2019 | 274.96 | 278.25 | 272.99 | 273.65 | 1,287 | -5.54(-1.98%) |
Aug 23, 2019 | 268.86 | 281.68 | 263.70 | 279.19 | 5,328 | +12.20(+4.57%) |
Aug 22, 2019 | 271.96 | 276.28 | 266.99 | 266.99 | 4,198 | -5.07(-1.86%) |
Aug 21, 2019 | 275.15 | 275.21 | 269.71 | 272.05 | 3,421 | -3.66(-1.33%) |
Aug 20, 2019 | 267.45 | 275.71 | 267.45 | 275.71 | 2,986 | +7.51(+2.80%) |
Aug 19, 2019 | 276.00 | 276.00 | 267.45 | 268.21 | 5,780 | -7.34(-2.66%) |
Aug 16, 2019 | 280.50 | 281.53 | 273.84 | 275.54 | 3,814 | -7.30(-2.58%) |
Aug 15, 2019 | 288.94 | 291.45 | 282.19 | 282.85 | 1,270 | -9.29(-3.18%) |
Aug 14, 2019 | 285.29 | 293.54 | 285.29 | 292.14 | 2,593 | +12.20(+4.36%) |
Aug 13, 2019 | 279.19 | 285.75 | 278.62 | 279.94 | 1,615 | +0.84(+0.30%) |
Aug 12, 2019 | 279.94 | 283.78 | 277.21 | 279.09 | 2,617 | +1.50(+0.54%) |
Aug 09, 2019 | 276.84 | 285.35 | 275.44 | 277.59 | 2,642 | -0.57(-0.20%) |
Aug 08, 2019 | 287.91 | 292.37 | 277.87 | 278.15 | 3,719 | -13.65(-4.68%) |
Aug 07, 2019 | 302.27 | 313.42 | 286.58 | 291.81 | 2,982 | -9.43(-3.13%) |
Aug 06, 2019 | 306.72 | 309.97 | 296.87 | 301.24 | 2,341 | -8.82(-2.84%) |
Aug 05, 2019 | 303.12 | 321.42 | 301.71 | 310.06 | 5,297 | +15.86(+5.39%) |
Aug 02, 2019 | 294.29 | 298.70 | 290.64 | 294.20 | 1,321 | -3.56(-1.20%) |
Aug 01, 2019 | 295.98 | 301.05 | 290.92 | 297.76 | 846 | +0.93(+0.31%) |
Jul 31, 2019 | 291.76 | 300.13 | 286.50 | 296.83 | 1,766 | +4.03(+1.38%) |
Jul 30, 2019 | 297.58 | 298.14 | 288.48 | 292.79 | 2,614 | -4.88(-1.64%) |
Jul 29, 2019 | 302.65 | 302.65 | 292.54 | 297.67 | 1,938 | -4.60(-1.52%) |
Jul 26, 2019 | 303.77 | 306.64 | 301.71 | 302.27 | 522 | -2.81(-0.92%) |
Jul 25, 2019 | 298.70 | 305.37 | 298.70 | 305.09 | 606 | +5.91(+1.98%) |
Jul 24, 2019 | 301.61 | 303.46 | 298.61 | 299.17 | 672 | -0.47(-0.16%) |
Jul 23, 2019 | 308.46 | 310.66 | 299.27 | 299.64 | 1,305 | -10.98(-3.53%) |
Jul 22, 2019 | 306.96 | 312.88 | 306.96 | 310.62 | 1,624 | +2.35(+0.76%) |
Jul 19, 2019 | 291.48 | 308.93 | 291.24 | 308.28 | 2,610 | +15.72(+5.37%) |
Jul 18, 2019 | 296.26 | 300.30 | 290.44 | 292.56 | 1,338 | -1.83(-0.62%) |
Jul 17, 2019 | 289.32 | 298.75 | 289.32 | 294.39 | 1,779 | +3.45(+1.19%) |
Jul 16, 2019 | 289.51 | 293.54 | 288.38 | 290.94 | 1,288 | +1.05(+0.36%) |
Jul 15, 2019 | 286.41 | 289.88 | 284.61 | 289.88 | 1,108 | +1.41(+0.49%) |
Jul 12, 2019 | 289.13 | 290.82 | 286.22 | 288.48 | 2,738 | +1.78(+0.62%) |
Jul 11, 2019 | 275.15 | 289.50 | 275.15 | 286.69 | 2,905 | +10.60(+3.84%) |
Jul 10, 2019 | 278.53 | 281.25 | 274.37 | 276.09 | 2,008 | -4.50(-1.61%) |
Jul 09, 2019 | 288.29 | 288.29 | 280.03 | 280.59 | 2,177 | -3.57(-1.25%) |
Jul 08, 2019 | 287.63 | 288.10 | 282.38 | 284.16 | 1,997 | -3.57(-1.24%) |
Jul 05, 2019 | 287.44 | 300.77 | 285.66 | 287.73 | 3,388 | +3.57(+1.25%) |
Jul 03, 2019 | 291.38 | 291.38 | 283.97 | 284.16 | 1,736 | -11.26(-3.81%) |
Jul 02, 2019 | 306.68 | 306.68 | 294.58 | 295.42 | 3,356 | -16.42(-5.27%) |
Jul 01, 2019 | 302.74 | 322.35 | 300.77 | 311.84 | 3,542 | +3.19(+1.03%) |
Jun 28, 2019 | 302.93 | 313.06 | 302.93 | 308.65 | 8,173 | -6.19(-1.97%) |
Jun 27, 2019 | 325.64 | 325.64 | 314.38 | 314.85 | 1,832 | -12.20(-3.73%) |
Jun 26, 2019 | 307.34 | 329.86 | 307.34 | 327.05 | 11,174 | +19.71(+6.41%) |
Jun 25, 2019 | 296.55 | 308.74 | 292.69 | 307.34 | 1,961 | +9.38(+3.15%) |
Jun 24, 2019 | 290.45 | 298.89 | 290.45 | 297.95 | 2,601 | +6.57(+2.25%) |
Jun 21, 2019 | 283.41 | 294.20 | 283.41 | 291.38 | 3,938 | +12.20(+4.37%) |
Jun 20, 2019 | 280.59 | 281.53 | 277.31 | 279.19 | 3,442 | -5.63(-1.98%) |
Jun 19, 2019 | 290.92 | 294.20 | 281.07 | 284.82 | 3,018 | -4.69(-1.62%) |
Jun 18, 2019 | 283.41 | 292.70 | 278.25 | 289.51 | 2,452 | +3.28(+1.15%) |
Jun 17, 2019 | 291.85 | 291.85 | 284.82 | 286.22 | 2,782 | -8.30(-2.82%) |
Jun 14, 2019 | 296.08 | 296.08 | 290.45 | 294.52 | 2,685 | -0.62(-0.21%) |
Jun 13, 2019 | 298.42 | 301.24 | 295.14 | 295.14 | 2,366 | -5.63(-1.87%) |
Jun 12, 2019 | 300.77 | 303.12 | 297.49 | 300.77 | 1,515 | -2.35(-0.77%) |
Jun 11, 2019 | 301.24 | 309.15 | 299.36 | 303.12 | 914 | -1.41(-0.46%) |
Jun 10, 2019 | 299.83 | 307.81 | 299.83 | 304.52 | 931 | +2.81(+0.93%) |
Jun 07, 2019 | 301.24 | 302.50 | 295.61 | 301.71 | 4,189 | -2.81(-0.92%) |
Jun 06, 2019 | 303.58 | 311.09 | 301.71 | 304.52 | 2,413 | -0.94(-0.31%) |
Jun 05, 2019 | 321.42 | 321.42 | 304.99 | 305.46 | 3,691 | -20.65(-6.33%) |
Jun 04, 2019 | 321.42 | 335.42 | 317.68 | 326.11 | 4,761 | +4.69(+1.46%) |
Jun 03, 2019 | 320.48 | 327.98 | 319.07 | 321.42 | 3,070 | -0.47(-0.15%) |
May 31, 2019 | 327.98 | 333.62 | 317.66 | 321.88 | 3,416 | -4.69(-1.44%) |
May 30, 2019 | 324.23 | 329.39 | 321.42 | 326.58 | 1,042 | -1.88(-0.57%) |
May 29, 2019 | 318.60 | 332.21 | 318.13 | 328.45 | 5,373 | +11.73(+3.70%) |
May 28, 2019 | 304.99 | 316.72 | 299.83 | 316.72 | 3,086 | +10.32(+3.37%) |
May 24, 2019 | 306.87 | 307.34 | 302.18 | 306.40 | 3,793 | -1.41(-0.46%) |
May 23, 2019 | 311.09 | 315.31 | 307.81 | 307.81 | 2,179 | -2.81(-0.91%) |
May 22, 2019 | 311.09 | 312.82 | 309.21 | 310.62 | 1,451 | -0.47(-0.15%) |
May 21, 2019 | 317.19 | 317.19 | 309.69 | 311.09 | 2,099 | -9.38(-2.93%) |
May 20, 2019 | 311.09 | 322.82 | 310.15 | 320.48 | 4,748 | +12.67(+4.12%) |
May 17, 2019 | 309.21 | 314.36 | 307.34 | 307.81 | 2,706 | +0.47(+0.15%) |
May 16, 2019 | 312.03 | 312.49 | 303.58 | 307.34 | 2,929 | -4.22(-1.36%) |
May 15, 2019 | 317.66 | 320.01 | 309.69 | 311.56 | 4,689 | -6.10(-1.92%) |
May 14, 2019 | 320.01 | 321.42 | 316.25 | 317.66 | 1,670 | -3.29(-1.02%) |
May 13, 2019 | 326.58 | 328.66 | 319.07 | 320.95 | 2,080 | +0.00(+0.00%) |
May 10, 2019 | 333.62 | 333.62 | 318.60 | 320.95 | 1,924 | -9.35(-2.83%) |
May 09, 2019 | 336.43 | 342.06 | 329.39 | 330.29 | 7,367 | -4.73(-1.41%) |
May 08, 2019 | 330.33 | 335.02 | 323.50 | 335.02 | 3,407 | +2.81(+0.85%) |
May 07, 2019 | 318.13 | 338.56 | 315.31 | 332.21 | 4,642 | +17.43(+5.54%) |
May 06, 2019 | 318.60 | 320.01 | 311.88 | 314.78 | 2,284 | +3.68(+1.18%) |
May 03, 2019 | 315.31 | 321.42 | 310.62 | 311.09 | 3,328 | -10.32(-3.21%) |
May 02, 2019 | 322.82 | 326.86 | 311.02 | 321.42 | 3,100 | -1.41(-0.44%) |