Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.41 | 33.21 | 30.26 | 33.05 | 4,696,109 | +3.01(+10.01%) |
Apr 29, 2020 | 30.98 | 32.09 | 29.83 | 30.04 | 3,724,190 | -0.38(-1.25%) |
Apr 28, 2020 | 30.83 | 31.80 | 30.02 | 30.42 | 3,300,307 | +0.14(+0.47%) |
Apr 27, 2020 | 30.14 | 31.86 | 29.61 | 30.28 | 3,843,632 | +0.03(+0.09%) |
Apr 24, 2020 | 29.98 | 31.91 | 29.39 | 30.25 | 4,448,524 | -0.86(-2.77%) |
Apr 23, 2020 | 31.49 | 31.85 | 28.43 | 31.11 | 3,264,129 | -1.60(-4.90%) |
Apr 22, 2020 | 35.09 | 35.56 | 32.72 | 32.72 | 721,796 | -5.22(-13.75%) |
Apr 21, 2020 | 39.59 | 40.07 | 36.98 | 37.93 | 774,021 | +0.71(+1.91%) |
Apr 20, 2020 | 39.59 | 39.59 | 36.27 | 37.22 | 681,279 | -1.90(-4.85%) |
Apr 17, 2020 | 39.83 | 40.07 | 38.17 | 39.12 | 686,809 | +1.90(+5.10%) |
Apr 16, 2020 | 38.41 | 39.35 | 36.51 | 37.22 | 816,141 | -1.66(-4.27%) |
Apr 15, 2020 | 40.30 | 41.01 | 37.22 | 38.88 | 1,064,170 | +1.19(+3.14%) |
Apr 14, 2020 | 36.27 | 39.35 | 33.90 | 37.69 | 1,490,281 | +0.71(+1.92%) |
Apr 13, 2020 | 44.10 | 45.99 | 36.75 | 36.98 | 1,613,099 | -6.64(-15.22%) |
Apr 09, 2020 | 49.79 | 50.73 | 43.38 | 43.62 | 1,578,307 | -10.91(-20.00%) |
Apr 08, 2020 | 54.29 | 55.95 | 52.87 | 54.53 | 465,844 | -0.71(-1.29%) |
Apr 07, 2020 | 53.34 | 56.19 | 52.16 | 55.24 | 765,710 | +0.95(+1.75%) |
Apr 06, 2020 | 55.00 | 57.61 | 52.16 | 54.29 | 1,029,328 | -6.40(-10.55%) |
Apr 03, 2020 | 59.03 | 61.64 | 56.19 | 60.69 | 639,423 | +0.71(+1.19%) |
Apr 02, 2020 | 62.11 | 64.01 | 56.66 | 59.98 | 1,085,447 | -5.22(-8.00%) |
Apr 01, 2020 | 72.31 | 72.54 | 64.48 | 65.20 | 855,337 | -6.16(-8.64%) |
Mar 31, 2020 | 70.88 | 72.31 | 64.01 | 71.36 | 985,261 | +3.79(+5.61%) |
Mar 30, 2020 | 64.48 | 71.60 | 58.08 | 67.57 | 1,088,271 | +2.61(+4.01%) |
Mar 27, 2020 | 59.27 | 67.33 | 56.00 | 64.96 | 1,630,379 | +10.67(+19.65%) |
Mar 26, 2020 | 49.79 | 58.79 | 48.36 | 54.29 | 1,281,932 | +3.56(+7.01%) |
Mar 25, 2020 | 60.93 | 65.20 | 48.36 | 50.73 | 1,692,185 | -9.48(-15.75%) |
Mar 24, 2020 | 73.49 | 82.98 | 53.34 | 60.22 | 2,190,911 | -52.90(-46.77%) |
Mar 23, 2020 | 118.30 | 129.14 | 94.26 | 113.11 | 971,978 | -23.57(-17.24%) |
Mar 20, 2020 | 106.52 | 140.69 | 106.05 | 136.68 | 884,138 | +15.55(+12.84%) |
Mar 19, 2020 | 126.08 | 155.06 | 95.21 | 121.13 | 1,119,487 | -12.73(-9.51%) |
Mar 18, 2020 | 109.58 | 135.50 | 93.08 | 133.85 | 1,606,940 | +32.29(+31.79%) |
Mar 17, 2020 | 165.90 | 165.90 | 95.91 | 101.57 | 1,617,072 | -78.95(-43.73%) |
Mar 16, 2020 | 419.47 | 419.47 | 129.61 | 180.51 | 916,583 | -149.64(-45.32%) |
Mar 13, 2020 | 194.42 | 335.81 | 192.06 | 330.15 | 1,172,473 | +102.98(+45.33%) |
Mar 12, 2020 | 214.45 | 236.84 | 177.92 | 227.17 | 1,512,305 | +58.68(+34.83%) |
Mar 11, 2020 | 143.51 | 173.44 | 140.92 | 168.49 | 1,609,621 | +30.87(+22.43%) |
Mar 10, 2020 | 133.85 | 152.23 | 128.90 | 137.62 | 883,138 | -2.59(-1.85%) |
Mar 09, 2020 | 125.84 | 140.22 | 123.48 | 140.22 | 1,061,369 | +24.98(+21.68%) |
Mar 06, 2020 | 109.58 | 126.08 | 109.11 | 115.24 | 1,268,791 | +3.54(+3.16%) |
Mar 05, 2020 | 115.00 | 121.13 | 110.29 | 111.70 | 1,293,036 | -7.54(-6.32%) |
Mar 04, 2020 | 120.89 | 130.32 | 118.53 | 119.24 | 939,541 | -6.83(-5.42%) |
Mar 03, 2020 | 139.27 | 144.46 | 110.05 | 126.08 | 2,164,640 | -20.50(-13.99%) |
Mar 02, 2020 | 152.00 | 158.36 | 144.22 | 146.58 | 811,507 | -20.74(-12.39%) |
Feb 28, 2020 | 158.36 | 179.57 | 155.77 | 167.32 | 2,188,982 | +28.99(+20.95%) |
Feb 27, 2020 | 113.11 | 139.27 | 112.64 | 138.33 | 1,315,646 | +20.03(+16.93%) |
Feb 26, 2020 | 117.83 | 121.13 | 113.82 | 118.30 | 670,850 | +0.71(+0.60%) |
Feb 25, 2020 | 112.41 | 117.83 | 105.34 | 117.59 | 913,024 | +10.61(+9.91%) |
Feb 24, 2020 | 98.27 | 110.76 | 98.03 | 106.99 | 1,018,479 | -3.53(-3.20%) |
Feb 21, 2020 | 115.47 | 116.89 | 110.29 | 110.52 | 1,078,612 | -11.08(-9.11%) |
Feb 20, 2020 | 123.01 | 124.90 | 117.59 | 121.60 | 763,091 | -0.23(-0.19%) |
Feb 19, 2020 | 127.02 | 129.14 | 121.36 | 121.83 | 705,871 | -7.54(-5.83%) |
Feb 18, 2020 | 138.33 | 141.39 | 128.67 | 129.38 | 875,721 | -13.20(-9.26%) |
Feb 14, 2020 | 141.87 | 144.22 | 140.10 | 142.57 | 321,667 | +0.24(+0.17%) |
Feb 13, 2020 | 141.39 | 143.99 | 138.09 | 142.34 | 365,125 | -2.59(-1.79%) |
Feb 12, 2020 | 141.87 | 145.64 | 140.92 | 144.93 | 395,779 | +4.24(+3.02%) |
Feb 11, 2020 | 142.57 | 146.11 | 139.27 | 140.69 | 432,601 | -0.71(-0.50%) |
Feb 10, 2020 | 144.22 | 147.05 | 139.51 | 141.39 | 393,456 | -7.07(-4.76%) |
Feb 07, 2020 | 139.04 | 148.46 | 137.62 | 148.46 | 448,623 | +6.60(+4.65%) |
Feb 06, 2020 | 143.51 | 145.87 | 139.74 | 141.87 | 366,745 | -4.24(-2.90%) |
Feb 05, 2020 | 147.05 | 149.17 | 142.34 | 146.11 | 306,491 | -0.71(-0.48%) |
Feb 04, 2020 | 144.69 | 151.06 | 143.51 | 146.81 | 656,012 | +7.07(+5.06%) |
Feb 03, 2020 | 136.68 | 141.63 | 134.80 | 139.74 | 417,761 | +6.36(+4.77%) |
Jan 31, 2020 | 135.74 | 136.92 | 130.08 | 133.38 | 481,251 | -4.01(-2.92%) |
Jan 30, 2020 | 133.62 | 139.04 | 132.20 | 137.39 | 487,857 | +1.89(+1.39%) |
Jan 29, 2020 | 143.28 | 144.93 | 134.80 | 135.50 | 469,825 | -7.78(-5.43%) |
Jan 28, 2020 | 137.86 | 143.99 | 134.56 | 143.28 | 531,919 | +10.13(+7.61%) |
Jan 27, 2020 | 125.84 | 135.27 | 125.13 | 133.15 | 549,287 | +2.36(+1.80%) |
Jan 24, 2020 | 139.51 | 139.97 | 130.08 | 130.79 | 574,225 | -8.01(-5.77%) |
Jan 23, 2020 | 139.27 | 140.22 | 132.91 | 138.80 | 570,444 | +2.12(+1.55%) |
Jan 22, 2020 | 135.97 | 139.27 | 134.56 | 136.68 | 335,486 | +1.65(+1.22%) |
Jan 21, 2020 | 145.87 | 146.34 | 134.80 | 135.03 | 606,904 | -7.54(-5.29%) |
Jan 17, 2020 | 139.04 | 144.82 | 137.86 | 142.57 | 427,486 | +3.53(+2.54%) |
Jan 16, 2020 | 141.16 | 143.99 | 138.80 | 139.04 | 444,664 | +1.41(+1.03%) |
Jan 15, 2020 | 143.28 | 147.28 | 136.44 | 137.62 | 550,876 | -9.19(-6.26%) |
Jan 14, 2020 | 155.53 | 155.53 | 145.16 | 146.81 | 463,712 | -7.31(-4.74%) |
Jan 13, 2020 | 146.34 | 154.12 | 145.64 | 154.12 | 498,538 | +10.84(+7.57%) |
Jan 10, 2020 | 147.28 | 148.70 | 141.87 | 143.28 | 568,785 | -6.60(-4.40%) |
Jan 09, 2020 | 149.64 | 150.82 | 144.22 | 149.88 | 507,183 | +4.71(+3.25%) |
Jan 08, 2020 | 131.73 | 148.23 | 131.03 | 145.16 | 1,062,027 | +14.85(+11.39%) |
Jan 07, 2020 | 134.32 | 136.68 | 129.61 | 130.32 | 462,967 | -4.01(-2.98%) |
Jan 06, 2020 | 127.02 | 136.92 | 126.08 | 134.32 | 629,915 | -0.24(-0.18%) |
Jan 03, 2020 | 124.90 | 136.68 | 124.90 | 134.56 | 588,101 | +2.12(+1.60%) |
Jan 02, 2020 | 128.67 | 135.27 | 127.02 | 132.44 | 572,747 | +0.00(+0.00%) |
Dec 31, 2019 | 127.73 | 133.15 | 126.78 | 132.44 | 580,319 | +1.88(+1.44%) |
Dec 30, 2019 | 138.80 | 138.80 | 130.32 | 130.55 | 540,107 | -8.25(-5.94%) |
Dec 27, 2019 | 137.62 | 141.24 | 135.03 | 138.80 | 1,375,306 | +2.12(+1.55%) |
Dec 26, 2019 | 139.27 | 140.92 | 133.62 | 136.68 | 754,695 | -6.36(-4.45%) |
Dec 24, 2019 | 155.06 | 155.53 | 142.57 | 143.04 | 786,432 | -14.85(-9.40%) |
Dec 23, 2019 | 169.67 | 171.09 | 156.95 | 157.89 | 816,976 | -14.54(-8.43%) |
Dec 20, 2019 | 166.31 | 173.37 | 165.84 | 172.43 | 410,610 | +5.65(+3.38%) |
Dec 19, 2019 | 166.31 | 170.54 | 164.90 | 166.78 | 267,490 | -0.23(-0.14%) |
Dec 18, 2019 | 173.13 | 174.07 | 166.78 | 167.01 | 312,743 | -5.65(-3.27%) |
Dec 17, 2019 | 168.43 | 173.13 | 167.49 | 172.66 | 346,159 | +3.76(+2.23%) |
Dec 16, 2019 | 162.78 | 169.84 | 162.55 | 168.90 | 436,592 | +6.12(+3.76%) |
Dec 13, 2019 | 167.25 | 169.84 | 160.66 | 162.78 | 603,713 | -1.41(-0.86%) |
Dec 12, 2019 | 158.08 | 168.43 | 155.96 | 164.19 | 829,854 | +1.88(+1.16%) |
Dec 11, 2019 | 171.96 | 173.37 | 160.43 | 162.31 | 1,049,962 | -11.53(-6.63%) |
Dec 10, 2019 | 173.84 | 179.01 | 173.37 | 173.84 | 300,428 | -4.23(-2.38%) |
Dec 09, 2019 | 173.84 | 179.48 | 172.90 | 178.07 | 294,496 | +1.65(+0.93%) |
Dec 06, 2019 | 174.31 | 177.13 | 169.60 | 176.42 | 720,521 | +11.29(+6.84%) |
Dec 05, 2019 | 170.78 | 170.78 | 161.13 | 165.13 | 656,250 | -2.12(-1.27%) |
Dec 04, 2019 | 165.37 | 170.78 | 163.72 | 167.25 | 494,700 | +3.53(+2.15%) |
Dec 03, 2019 | 167.01 | 167.49 | 159.72 | 163.72 | 653,699 | -11.06(-6.33%) |
Dec 02, 2019 | 179.48 | 180.89 | 173.60 | 174.78 | 506,934 | -0.71(-0.40%) |
Nov 29, 2019 | 183.25 | 184.01 | 174.31 | 175.48 | 415,831 | -8.70(-4.73%) |
Nov 27, 2019 | 186.54 | 189.60 | 182.19 | 184.19 | 534,934 | +2.35(+1.29%) |
Nov 26, 2019 | 193.60 | 196.18 | 181.36 | 181.84 | 480,486 | -12.94(-6.64%) |
Nov 25, 2019 | 188.66 | 195.24 | 185.13 | 194.77 | 729,151 | +12.00(+6.56%) |
Nov 22, 2019 | 179.95 | 186.78 | 179.01 | 182.78 | 358,092 | +0.47(+0.26%) |
Nov 21, 2019 | 175.01 | 182.31 | 171.96 | 182.31 | 446,507 | +9.64(+5.59%) |
Nov 20, 2019 | 175.48 | 179.95 | 170.07 | 172.66 | 625,991 | -1.18(-0.68%) |
Nov 19, 2019 | 178.07 | 178.54 | 169.37 | 173.84 | 438,419 | -1.41(-0.81%) |
Nov 18, 2019 | 184.42 | 184.42 | 175.01 | 175.25 | 467,172 | -8.47(-4.61%) |
Nov 15, 2019 | 184.19 | 184.66 | 177.37 | 183.72 | 416,919 | +3.53(+1.96%) |
Nov 14, 2019 | 181.36 | 184.42 | 177.84 | 180.19 | 458,398 | -3.76(-2.05%) |
Nov 13, 2019 | 184.19 | 185.36 | 178.78 | 183.95 | 456,126 | -3.76(-2.00%) |
Nov 12, 2019 | 194.54 | 201.36 | 186.78 | 187.72 | 604,595 | -7.29(-3.74%) |
Nov 11, 2019 | 194.30 | 197.59 | 190.54 | 195.01 | 435,583 | +0.24(+0.12%) |
Nov 08, 2019 | 195.24 | 197.57 | 188.19 | 194.77 | 484,503 | +5.64(+2.98%) |
Nov 07, 2019 | 179.72 | 193.60 | 178.54 | 189.13 | 673,551 | +14.82(+8.50%) |
Nov 06, 2019 | 177.60 | 182.07 | 172.43 | 174.31 | 417,422 | -6.35(-3.52%) |
Nov 05, 2019 | 180.66 | 184.66 | 177.84 | 180.66 | 685,082 | +10.11(+5.93%) |
Nov 04, 2019 | 164.19 | 171.25 | 163.25 | 170.54 | 687,364 | +8.70(+5.38%) |
Nov 01, 2019 | 163.72 | 168.19 | 159.73 | 161.84 | 745,097 | +1.65(+1.03%) |
Oct 31, 2019 | 168.19 | 170.31 | 159.25 | 160.19 | 813,527 | -12.23(-7.09%) |
Oct 30, 2019 | 176.42 | 187.01 | 172.43 | 172.43 | 737,796 | -5.41(-3.04%) |
Oct 29, 2019 | 184.89 | 186.07 | 173.37 | 177.84 | 523,763 | -2.35(-1.31%) |
Oct 28, 2019 | 174.07 | 181.52 | 174.07 | 180.19 | 626,624 | +11.29(+6.69%) |
Oct 25, 2019 | 163.49 | 175.01 | 160.19 | 168.90 | 803,855 | -4.00(-2.31%) |
Oct 24, 2019 | 183.48 | 184.42 | 171.96 | 172.90 | 1,254,686 | -13.88(-7.43%) |
Oct 23, 2019 | 191.01 | 191.01 | 182.54 | 186.78 | 592,974 | -5.64(-2.93%) |
Oct 22, 2019 | 191.01 | 199.48 | 187.25 | 192.42 | 609,445 | +1.18(+0.61%) |
Oct 21, 2019 | 178.31 | 193.36 | 177.37 | 191.24 | 540,547 | +10.59(+5.86%) |
Oct 18, 2019 | 184.19 | 187.72 | 178.89 | 180.66 | 476,847 | -1.18(-0.65%) |
Oct 17, 2019 | 194.30 | 194.54 | 176.19 | 181.84 | 736,724 | -8.23(-4.33%) |
Oct 16, 2019 | 196.42 | 201.59 | 189.13 | 190.07 | 523,957 | -11.53(-5.72%) |
Oct 15, 2019 | 187.95 | 201.59 | 187.48 | 201.59 | 871,989 | +17.17(+9.31%) |
Oct 14, 2019 | 184.89 | 186.30 | 179.01 | 184.42 | 335,880 | -0.94(-0.51%) |
Oct 11, 2019 | 173.13 | 186.78 | 172.66 | 185.36 | 1,198,546 | +19.05(+11.46%) |
Oct 10, 2019 | 167.49 | 175.95 | 164.43 | 166.31 | 767,820 | +0.23(+0.14%) |
Oct 09, 2019 | 161.13 | 169.37 | 161.13 | 166.07 | 643,679 | +4.94(+3.07%) |
Oct 08, 2019 | 166.54 | 172.19 | 160.90 | 161.13 | 793,703 | -14.35(-8.18%) |
Oct 07, 2019 | 175.95 | 178.07 | 168.43 | 175.48 | 626,453 | +4.94(+2.90%) |
Oct 04, 2019 | 185.13 | 185.83 | 169.96 | 170.54 | 931,236 | -12.00(-6.57%) |
Oct 03, 2019 | 179.25 | 183.01 | 167.49 | 182.54 | 1,130,960 | +2.82(+1.57%) |
Oct 02, 2019 | 178.54 | 188.19 | 177.84 | 179.72 | 816,886 | -9.88(-5.21%) |
Oct 01, 2019 | 197.12 | 199.01 | 178.31 | 189.60 | 1,030,004 | -4.00(-2.07%) |
Sep 30, 2019 | 189.60 | 197.83 | 182.07 | 193.60 | 1,102,586 | +13.88(+7.72%) |
Sep 27, 2019 | 179.25 | 182.54 | 172.90 | 179.72 | 1,169,681 | +12.23(+7.30%) |
Sep 26, 2019 | 160.90 | 168.43 | 156.66 | 167.49 | 731,975 | +5.41(+3.34%) |
Sep 25, 2019 | 149.84 | 165.84 | 148.43 | 162.07 | 997,378 | +15.05(+10.24%) |
Sep 24, 2019 | 157.61 | 159.49 | 145.37 | 147.02 | 1,025,101 | -5.38(-3.53%) |
Sep 23, 2019 | 157.55 | 159.42 | 152.16 | 152.40 | 596,977 | -8.43(-5.24%) |
Sep 20, 2019 | 169.25 | 174.87 | 159.89 | 160.82 | 698,849 | -9.83(-5.76%) |
Sep 19, 2019 | 176.04 | 177.91 | 169.02 | 170.66 | 657,446 | -9.36(-5.20%) |
Sep 18, 2019 | 170.89 | 191.49 | 170.42 | 180.02 | 919,747 | +8.19(+4.77%) |
Sep 17, 2019 | 184.23 | 185.87 | 167.61 | 171.83 | 937,713 | -15.45(-8.25%) |
Sep 16, 2019 | 188.21 | 196.87 | 182.83 | 187.28 | 789,134 | -14.28(-7.08%) |
Sep 13, 2019 | 187.28 | 202.84 | 182.94 | 201.56 | 1,017,023 | +12.88(+6.82%) |
Sep 12, 2019 | 164.34 | 189.85 | 161.53 | 188.68 | 1,080,868 | +8.43(+4.68%) |
Sep 11, 2019 | 182.59 | 184.00 | 170.42 | 180.25 | 900,105 | -4.21(-2.28%) |
Sep 10, 2019 | 180.49 | 185.64 | 173.70 | 184.47 | 918,921 | +4.45(+2.47%) |
Sep 09, 2019 | 164.34 | 182.13 | 162.46 | 180.02 | 1,400,212 | +13.34(+8.01%) |
Sep 06, 2019 | 151.22 | 167.38 | 146.78 | 166.68 | 1,244,725 | +13.58(+8.87%) |
Sep 05, 2019 | 142.10 | 155.67 | 141.39 | 153.10 | 1,218,632 | +19.90(+14.94%) |
Sep 04, 2019 | 142.10 | 142.33 | 132.73 | 133.20 | 710,893 | -7.96(-5.64%) |
Sep 03, 2019 | 142.33 | 144.67 | 135.07 | 141.16 | 964,451 | -6.79(-4.59%) |
Aug 30, 2019 | 153.80 | 154.74 | 144.20 | 147.95 | 589,683 | -2.57(-1.71%) |
Aug 29, 2019 | 140.93 | 155.21 | 139.99 | 150.52 | 1,007,673 | +9.60(+6.81%) |
Aug 28, 2019 | 137.88 | 146.07 | 135.31 | 140.93 | 714,547 | +1.64(+1.18%) |
Aug 27, 2019 | 152.40 | 153.10 | 138.12 | 139.29 | 911,228 | -13.81(-9.02%) |
Aug 26, 2019 | 152.40 | 156.84 | 147.95 | 153.10 | 557,797 | -0.70(-0.46%) |
Aug 23, 2019 | 170.66 | 172.29 | 151.93 | 153.80 | 866,084 | -20.37(-11.69%) |
Aug 22, 2019 | 173.00 | 176.04 | 168.78 | 174.17 | 339,681 | +4.21(+2.48%) |
Aug 21, 2019 | 171.36 | 172.76 | 167.38 | 169.95 | 319,338 | +1.64(+0.97%) |
Aug 20, 2019 | 181.42 | 181.89 | 165.27 | 168.31 | 570,413 | -17.09(-9.22%) |
Aug 19, 2019 | 188.91 | 191.96 | 177.21 | 185.40 | 706,510 | +6.55(+3.66%) |
Aug 16, 2019 | 177.91 | 182.13 | 173.46 | 178.85 | 488,481 | +7.26(+4.23%) |
Aug 15, 2019 | 179.32 | 181.89 | 168.55 | 171.59 | 664,588 | -5.62(-3.17%) |
Aug 14, 2019 | 168.08 | 177.68 | 164.34 | 177.21 | 837,353 | +1.64(+0.93%) |
Aug 13, 2019 | 159.89 | 187.04 | 159.19 | 175.57 | 1,271,079 | +9.36(+5.63%) |
Aug 12, 2019 | 157.78 | 166.91 | 154.50 | 166.21 | 673,862 | +6.09(+3.80%) |
Aug 09, 2019 | 157.78 | 161.06 | 152.86 | 160.12 | 618,543 | +5.85(+3.79%) |
Aug 08, 2019 | 165.74 | 169.49 | 153.10 | 154.27 | 1,010,589 | -9.13(-5.59%) |
Aug 07, 2019 | 157.31 | 163.87 | 149.82 | 163.40 | 1,292,429 | -9.36(-5.42%) |
Aug 06, 2019 | 174.63 | 179.78 | 171.36 | 172.76 | 419,462 | -1.87(-1.07%) |
Aug 05, 2019 | 176.74 | 180.02 | 166.44 | 174.63 | 736,314 | -16.86(-8.80%) |
Aug 02, 2019 | 195.94 | 196.17 | 185.17 | 191.49 | 392,652 | +0.94(+0.49%) |
Aug 01, 2019 | 235.26 | 236.20 | 187.74 | 190.55 | 1,035,067 | -32.77(-14.68%) |
Jul 31, 2019 | 198.75 | 225.90 | 195.47 | 223.33 | 967,434 | +27.62(+14.12%) |
Jul 30, 2019 | 195.24 | 198.98 | 192.43 | 195.70 | 247,185 | -1.64(-0.83%) |
Jul 29, 2019 | 206.47 | 210.22 | 197.34 | 197.34 | 284,123 | -10.77(-5.17%) |
Jul 26, 2019 | 202.96 | 209.51 | 200.38 | 208.11 | 353,783 | +3.51(+1.72%) |
Jul 25, 2019 | 194.30 | 207.17 | 194.30 | 204.60 | 466,822 | +14.05(+7.37%) |
Jul 24, 2019 | 191.26 | 197.11 | 189.38 | 190.55 | 282,633 | -4.45(-2.28%) |
Jul 23, 2019 | 189.62 | 201.09 | 185.64 | 195.00 | 462,201 | +5.38(+2.84%) |
Jul 22, 2019 | 192.19 | 194.53 | 187.98 | 189.62 | 348,995 | -4.21(-2.17%) |
Jul 19, 2019 | 195.94 | 201.79 | 188.45 | 193.83 | 581,554 | +4.68(+2.48%) |
Jul 18, 2019 | 221.69 | 223.79 | 187.51 | 189.15 | 757,262 | -27.62(-12.74%) |
Jul 17, 2019 | 241.12 | 242.29 | 216.54 | 216.77 | 635,792 | -28.56(-11.64%) |
Jul 16, 2019 | 243.46 | 248.14 | 238.07 | 245.33 | 350,169 | +3.74(+1.55%) |
Jul 15, 2019 | 242.52 | 247.44 | 238.78 | 241.59 | 222,364 | +0.47(+0.19%) |
Jul 12, 2019 | 247.67 | 251.18 | 240.41 | 241.12 | 248,578 | -7.96(-3.20%) |
Jul 11, 2019 | 243.69 | 254.93 | 239.25 | 249.08 | 502,117 | +7.49(+3.10%) |
Jul 10, 2019 | 246.74 | 254.69 | 241.12 | 241.59 | 514,002 | -16.62(-6.44%) |
Jul 09, 2019 | 267.81 | 271.78 | 258.21 | 258.21 | 304,999 | -8.66(-3.25%) |
Jul 08, 2019 | 265.00 | 272.02 | 259.61 | 266.87 | 247,789 | +0.94(+0.35%) |
Jul 05, 2019 | 279.04 | 287.47 | 262.89 | 265.93 | 425,207 | +7.26(+2.81%) |
Jul 03, 2019 | 258.68 | 266.95 | 257.97 | 258.68 | 217,202 | -3.28(-1.25%) |
Jul 02, 2019 | 285.36 | 287.70 | 257.97 | 261.95 | 481,005 | -33.24(-11.26%) |
Jul 01, 2019 | 288.87 | 297.07 | 283.25 | 295.19 | 501,966 | +29.03(+10.91%) |
Jun 28, 2019 | 270.85 | 277.40 | 264.29 | 266.17 | 267,109 | -6.32(-2.32%) |
Jun 27, 2019 | 273.19 | 278.57 | 270.61 | 272.49 | 339,381 | +6.09(+2.28%) |
Jun 26, 2019 | 280.21 | 280.91 | 260.08 | 266.40 | 470,734 | +3.04(+1.16%) |
Jun 25, 2019 | 246.74 | 277.87 | 245.80 | 263.36 | 672,748 | +16.16(+6.54%) |
Jun 24, 2019 | 276.17 | 278.27 | 251.17 | 247.19 | 566,375 | -33.41(-11.91%) |
Jun 21, 2019 | 287.15 | 298.13 | 280.37 | 280.61 | 338,318 | -5.84(-2.04%) |
Jun 20, 2019 | 302.33 | 305.84 | 280.61 | 286.45 | 615,629 | -43.22(-13.11%) |
Jun 19, 2019 | 349.06 | 351.87 | 327.10 | 329.67 | 387,514 | -14.02(-4.08%) |
Jun 18, 2019 | 339.48 | 356.54 | 332.94 | 343.69 | 305,513 | -9.35(-2.65%) |
Jun 17, 2019 | 358.41 | 366.35 | 351.63 | 353.04 | 181,376 | -5.14(-1.44%) |
Jun 14, 2019 | 350.46 | 367.99 | 342.29 | 358.18 | 321,391 | -5.14(-1.41%) |
Jun 13, 2019 | 374.76 | 376.17 | 361.45 | 363.32 | 204,046 | -12.38(-3.30%) |
Jun 12, 2019 | 385.51 | 385.51 | 368.92 | 375.70 | 220,430 | -18.93(-4.80%) |
Jun 11, 2019 | 407.47 | 408.88 | 389.02 | 394.62 | 190,572 | -5.37(-1.34%) |
Jun 10, 2019 | 402.57 | 411.68 | 397.89 | 400.00 | 218,010 | +20.09(+5.29%) |
Jun 07, 2019 | 372.43 | 387.76 | 368.46 | 379.90 | 243,250 | -2.34(-0.61%) |
Jun 06, 2019 | 391.82 | 394.39 | 378.04 | 382.24 | 224,968 | -11.92(-3.02%) |
Jun 05, 2019 | 381.54 | 407.71 | 372.66 | 394.16 | 245,906 | -0.23(-0.06%) |
Jun 04, 2019 | 417.29 | 417.52 | 393.92 | 394.39 | 183,575 | -7.48(-1.86%) |
Jun 03, 2019 | 433.41 | 436.91 | 399.76 | 401.87 | 242,905 | -54.67(-11.98%) |
May 31, 2019 | 487.85 | 487.85 | 446.26 | 456.54 | 233,659 | -61.92(-11.94%) |
May 30, 2019 | 542.75 | 550.23 | 515.18 | 518.46 | 97,051 | -26.40(-4.85%) |
May 29, 2019 | 538.78 | 551.40 | 535.98 | 544.86 | 79,238 | -0.47(-0.09%) |
May 28, 2019 | 547.89 | 555.84 | 539.95 | 545.32 | 98,116 | +10.98(+2.06%) |
May 24, 2019 | 540.88 | 546.96 | 530.14 | 534.34 | 84,791 | -7.94(-1.46%) |
May 23, 2019 | 535.98 | 545.56 | 508.64 | 542.29 | 129,887 | -8.18(-1.49%) |
May 22, 2019 | 525.46 | 557.24 | 523.83 | 550.46 | 107,519 | +26.87(+5.13%) |
May 21, 2019 | 536.45 | 542.52 | 522.43 | 523.60 | 121,015 | -1.87(-0.36%) |
May 20, 2019 | 523.13 | 528.62 | 513.08 | 525.46 | 83,661 | +1.64(+0.31%) |
May 17, 2019 | 543.22 | 548.13 | 519.39 | 523.83 | 117,995 | -10.05(-1.88%) |
May 16, 2019 | 525.70 | 546.02 | 522.19 | 533.88 | 135,486 | +16.82(+3.25%) |
May 15, 2019 | 507.24 | 518.46 | 500.46 | 517.05 | 117,656 | +4.44(+0.87%) |
May 14, 2019 | 512.38 | 531.54 | 509.58 | 512.61 | 81,354 | +5.37(+1.06%) |
May 13, 2019 | 530.37 | 547.89 | 502.80 | 507.24 | 165,507 | -53.04(-9.47%) |
May 10, 2019 | 538.55 | 561.91 | 537.85 | 560.28 | 151,140 | +13.32(+2.43%) |
May 09, 2019 | 540.65 | 551.16 | 520.79 | 546.96 | 168,163 | +3.04(+0.56%) |
May 08, 2019 | 510.51 | 554.20 | 505.37 | 543.92 | 166,755 | +17.29(+3.28%) |
May 07, 2019 | 552.10 | 563.08 | 516.76 | 526.63 | 153,131 | -33.88(-6.04%) |
May 06, 2019 | 561.91 | 566.82 | 546.49 | 560.51 | 101,636 | -0.23(-0.04%) |
May 03, 2019 | 551.16 | 562.61 | 535.75 | 560.75 | 159,443 | -10.05(-1.76%) |
May 02, 2019 | 560.75 | 572.89 | 547.66 | 570.79 | 208,376 | +28.74(+5.30%) |