Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 280.01 | 281.00 | 277.01 | 277.50 | 1,665 | -6.00(-2.12%) |
Apr 29, 2020 | 269.70 | 290.00 | 269.70 | 283.50 | 3,399 | +14.60(+5.43%) |
Apr 28, 2020 | 260.01 | 268.90 | 260.00 | 268.90 | 2,080 | +6.90(+2.63%) |
Apr 27, 2020 | 261.47 | 262.00 | 259.00 | 262.00 | 2,350 | +2.10(+0.81%) |
Apr 24, 2020 | 262.00 | 262.00 | 259.11 | 259.90 | 800 | +0.90(+0.35%) |
Apr 23, 2020 | 261.80 | 262.00 | 259.00 | 259.00 | 1,935 | -2.99(-1.14%) |
Apr 22, 2020 | 249.00 | 271.20 | 249.00 | 261.99 | 3,447 | +12.99(+5.22%) |
Apr 21, 2020 | 249.00 | 249.00 | 249.00 | 249.00 | 726 | -0.80(-0.32%) |
Apr 20, 2020 | 245.72 | 249.91 | 245.72 | 249.80 | 1,555 | +3.90(+1.59%) |
Apr 17, 2020 | 236.90 | 245.90 | 236.90 | 245.90 | 1,900 | +11.50(+4.91%) |
Apr 16, 2020 | 230.00 | 240.00 | 229.16 | 234.40 | 6,427 | +2.50(+1.08%) |
Apr 15, 2020 | 232.00 | 232.00 | 231.90 | 231.90 | 1,631 | -7.10(-2.97%) |
Apr 14, 2020 | 239.00 | 239.00 | 239.00 | 239.00 | 1,536 | +9.01(+3.92%) |
Apr 13, 2020 | 254.90 | 254.90 | 225.00 | 229.99 | 3,141 | -29.81(-11.47%) |
Apr 09, 2020 | 265.00 | 265.00 | 259.80 | 259.80 | 2,100 | +1.83(+0.71%) |
Apr 08, 2020 | 240.00 | 257.97 | 240.00 | 257.97 | 2,007 | +21.72(+9.19%) |
Apr 07, 2020 | 236.10 | 241.00 | 236.10 | 236.25 | 2,124 | -0.35(-0.15%) |
Apr 06, 2020 | 225.50 | 236.60 | 225.50 | 236.60 | 2,100 | +22.20(+10.35%) |
Apr 03, 2020 | 229.40 | 229.40 | 214.40 | 214.40 | 1,400 | -16.50(-7.15%) |
Apr 02, 2020 | 230.90 | 230.90 | 230.90 | 230.90 | 837 | +14.05(+6.48%) |
Apr 01, 2020 | 216.00 | 216.85 | 212.52 | 216.85 | 2,366 | -11.45(-5.02%) |
Mar 31, 2020 | 225.50 | 228.30 | 220.88 | 228.30 | 4,445 | +4.40(+1.97%) |
Mar 30, 2020 | 216.10 | 227.50 | 215.00 | 223.90 | 2,387 | +6.60(+3.04%) |
Mar 27, 2020 | 230.00 | 230.00 | 217.30 | 217.30 | 2,000 | -9.20(-4.06%) |
Mar 26, 2020 | 224.00 | 246.40 | 224.00 | 226.50 | 3,177 | +2.09(+0.93%) |
Mar 25, 2020 | 225.00 | 231.00 | 224.41 | 224.41 | 3,072 | -2.99(-1.31%) |
Mar 24, 2020 | 205.00 | 242.00 | 205.00 | 227.40 | 6,479 | +18.22(+8.71%) |
Mar 23, 2020 | 205.00 | 209.18 | 202.00 | 209.18 | 3,192 | -10.00(-4.56%) |
Mar 20, 2020 | 229.90 | 229.90 | 210.00 | 219.18 | 5,300 | -28.81(-11.62%) |
Mar 19, 2020 | 247.99 | 247.99 | 247.99 | 247.99 | 2,230 | +36.84(+17.45%) |
Mar 18, 2020 | 230.00 | 230.00 | 205.00 | 211.15 | 2,696 | -24.65(-10.45%) |
Mar 17, 2020 | 205.00 | 235.80 | 204.39 | 235.80 | 4,046 | +31.80(+15.59%) |
Mar 16, 2020 | 200.00 | 205.05 | 198.63 | 204.00 | 3,734 | -16.00(-7.27%) |
Mar 13, 2020 | 212.08 | 220.00 | 212.08 | 220.00 | 1,900 | +20.99(+10.55%) |
Mar 12, 2020 | 192.40 | 200.00 | 187.53 | 199.01 | 5,591 | -3.19(-1.58%) |
Mar 11, 2020 | 211.10 | 211.10 | 202.20 | 202.20 | 3,084 | -29.80(-12.84%) |
Mar 10, 2020 | 226.27 | 232.00 | 222.00 | 232.00 | 1,815 | +11.05(+5.00%) |
Mar 09, 2020 | 228.10 | 228.10 | 200.00 | 220.95 | 4,654 | -27.05(-10.91%) |
Mar 06, 2020 | 248.00 | 248.00 | 248.00 | 248.00 | 300 | -5.65(-2.23%) |
Mar 05, 2020 | 252.00 | 253.65 | 248.00 | 253.65 | 2,172 | -7.60(-2.91%) |
Mar 04, 2020 | 240.00 | 261.25 | 240.00 | 261.25 | 1,343 | +17.20(+7.05%) |
Mar 03, 2020 | 244.05 | 244.05 | 244.05 | 244.05 | 415 | -23.20(-8.68%) |
Mar 02, 2020 | 267.25 | 267.25 | 267.25 | 267.25 | 862 | +17.25(+6.90%) |
Feb 28, 2020 | 250.00 | 250.00 | 250.00 | 250.00 | 900 | +5.80(+2.38%) |
Feb 27, 2020 | 245.00 | 247.05 | 238.00 | 244.20 | 3,481 | -23.68(-8.84%) |
Feb 26, 2020 | 263.00 | 274.87 | 263.00 | 267.88 | 1,438 | -2.82(-1.04%) |
Feb 25, 2020 | 289.70 | 292.50 | 270.70 | 270.70 | 1,773 | -15.99(-5.58%) |
Feb 24, 2020 | 286.69 | 286.69 | 286.69 | 286.69 | 609 | -3.71(-1.28%) |
Feb 21, 2020 | 293.80 | 293.80 | 290.40 | 290.40 | 600 | -3.80(-1.29%) |
Feb 20, 2020 | 285.00 | 294.68 | 285.00 | 294.20 | 1,060 | -2.40(-0.81%) |
Feb 19, 2020 | 290.00 | 298.00 | 290.00 | 296.60 | 1,552 | +14.05(+4.97%) |
Feb 18, 2020 | 282.55 | 282.55 | 282.55 | 282.55 | 783 | -5.45(-1.89%) |
Feb 14, 2020 | 288.00 | 288.00 | 288.00 | 288.00 | 700 | +0.00(+0.00%) |
Feb 13, 2020 | 293.01 | 293.01 | 285.00 | 288.00 | 1,180 | +0.00(+0.00%) |
Feb 12, 2020 | 284.00 | 288.00 | 284.00 | 288.00 | 1,044 | +5.00(+1.77%) |
Feb 11, 2020 | 286.00 | 286.00 | 283.00 | 283.00 | 1,398 | +0.80(+0.28%) |
Feb 10, 2020 | 275.96 | 282.20 | 275.96 | 282.20 | 1,247 | +6.00(+2.17%) |
Feb 07, 2020 | 281.38 | 281.38 | 276.20 | 276.20 | 1,400 | -3.80(-1.36%) |
Feb 06, 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 513 | +4.99(+1.81%) |
Feb 05, 2020 | 275.25 | 275.25 | 273.37 | 275.01 | 1,727 | +1.13(+0.41%) |
Feb 04, 2020 | 277.91 | 277.91 | 273.88 | 273.88 | 1,115 | -1.98(-0.72%) |
Feb 03, 2020 | 274.53 | 277.80 | 274.53 | 275.86 | 1,544 | +0.86(+0.31%) |
Jan 31, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 900 | -5.20(-1.86%) |
Jan 30, 2020 | 281.90 | 281.90 | 280.20 | 280.20 | 522 | -3.40(-1.20%) |
Jan 29, 2020 | 286.50 | 286.50 | 283.60 | 283.60 | 456 | -4.00(-1.39%) |
Jan 28, 2020 | 281.00 | 292.00 | 281.00 | 287.60 | 3,949 | +8.59(+3.08%) |
Jan 27, 2020 | 276.75 | 281.00 | 276.75 | 279.01 | 1,363 | -3.89(-1.38%) |
Jan 24, 2020 | 284.95 | 284.95 | 279.10 | 282.90 | 1,400 | -1.25(-0.44%) |
Jan 23, 2020 | 285.82 | 285.82 | 284.15 | 284.15 | 525 | -3.15(-1.10%) |
Jan 22, 2020 | 290.06 | 290.06 | 287.11 | 287.30 | 1,253 | -2.70(-0.93%) |
Jan 21, 2020 | 285.80 | 290.00 | 284.07 | 290.00 | 780 | +2.60(+0.90%) |
Jan 17, 2020 | 285.08 | 287.40 | 283.50 | 287.40 | 1,900 | +2.12(+0.74%) |
Jan 16, 2020 | 285.28 | 285.28 | 285.28 | 285.28 | 429 | +0.38(+0.13%) |
Jan 15, 2020 | 279.32 | 284.90 | 274.60 | 284.90 | 1,163 | +5.90(+2.11%) |
Jan 14, 2020 | 280.30 | 281.55 | 279.00 | 279.00 | 1,971 | -2.99(-1.06%) |
Jan 13, 2020 | 280.71 | 282.00 | 279.00 | 281.99 | 2,118 | -4.00(-1.40%) |
Jan 10, 2020 | 282.80 | 285.99 | 282.80 | 285.99 | 1,400 | +1.29(+0.45%) |
Jan 09, 2020 | 280.00 | 284.70 | 279.65 | 284.70 | 2,166 | +2.70(+0.96%) |
Jan 08, 2020 | 286.45 | 286.45 | 282.00 | 282.00 | 868 | +0.99(+0.35%) |
Jan 07, 2020 | 287.20 | 287.70 | 276.47 | 281.01 | 4,024 | -6.79(-2.36%) |
Jan 06, 2020 | 287.40 | 287.80 | 286.50 | 287.80 | 1,958 | +0.30(+0.10%) |
Jan 03, 2020 | 290.68 | 290.68 | 287.50 | 287.50 | 700 | -4.50(-1.54%) |
Jan 02, 2020 | 292.00 | 292.00 | 292.00 | 292.00 | 792 | +1.58(+0.54%) |
Dec 31, 2019 | 290.42 | 290.42 | 290.42 | 290.42 | 700 | +1.62(+0.56%) |
Dec 30, 2019 | 288.22 | 290.00 | 286.34 | 288.80 | 1,477 | -2.62(-0.90%) |
Dec 27, 2019 | 291.93 | 292.25 | 289.00 | 291.42 | 1,800 | -0.63(-0.22%) |
Dec 26, 2019 | 290.40 | 293.18 | 288.50 | 292.05 | 1,733 | +2.10(+0.72%) |
Dec 24, 2019 | 287.59 | 289.95 | 285.30 | 289.95 | 2,300 | +4.74(+1.66%) |
Dec 23, 2019 | 285.15 | 285.21 | 285.15 | 285.21 | 941 | -3.38(-1.17%) |
Dec 20, 2019 | 285.91 | 288.59 | 285.00 | 288.59 | 4,000 | +3.59(+1.26%) |
Dec 19, 2019 | 284.30 | 289.30 | 284.30 | 285.00 | 2,161 | -0.57(-0.20%) |
Dec 18, 2019 | 284.35 | 285.57 | 275.85 | 285.57 | 4,226 | +1.03(+0.36%) |
Dec 17, 2019 | 285.80 | 286.25 | 282.25 | 284.54 | 2,079 | -1.46(-0.51%) |
Dec 16, 2019 | 276.25 | 286.00 | 276.25 | 286.00 | 3,273 | +8.49(+3.06%) |
Dec 13, 2019 | 273.31 | 277.51 | 273.31 | 277.51 | 1,300 | +3.39(+1.24%) |
Dec 12, 2019 | 279.59 | 282.65 | 273.35 | 274.12 | 7,065 | -2.85(-1.03%) |
Dec 11, 2019 | 275.50 | 278.50 | 269.50 | 276.97 | 1,547 | -1.02(-0.37%) |
Dec 10, 2019 | 274.31 | 278.12 | 272.49 | 277.99 | 5,055 | +3.39(+1.23%) |
Dec 09, 2019 | 279.12 | 279.12 | 271.84 | 274.60 | 2,865 | -4.40(-1.58%) |
Dec 06, 2019 | 278.46 | 283.15 | 278.46 | 279.00 | 2,200 | +1.90(+0.69%) |
Dec 05, 2019 | 271.80 | 277.10 | 271.80 | 277.10 | 1,563 | +3.89(+1.42%) |
Dec 04, 2019 | 269.50 | 273.21 | 267.91 | 273.21 | 3,679 | +1.70(+0.63%) |
Dec 03, 2019 | 268.82 | 273.48 | 266.45 | 271.51 | 4,961 | -4.79(-1.73%) |
Dec 02, 2019 | 282.00 | 282.00 | 273.28 | 276.30 | 4,360 | -7.80(-2.75%) |
Nov 29, 2019 | 282.47 | 284.10 | 282.47 | 284.10 | 900 | +0.10(+0.04%) |
Nov 27, 2019 | 284.33 | 286.01 | 284.00 | 284.00 | 3,700 | -0.38(-0.13%) |
Nov 26, 2019 | 282.00 | 284.38 | 279.06 | 284.38 | 3,015 | +3.27(+1.16%) |
Nov 25, 2019 | 279.92 | 285.19 | 279.92 | 281.11 | 1,167 | +0.31(+0.11%) |
Nov 22, 2019 | 279.66 | 280.80 | 279.00 | 280.80 | 1,200 | -0.10(-0.04%) |
Nov 21, 2019 | 285.61 | 285.61 | 278.59 | 280.90 | 3,588 | -2.76(-0.97%) |
Nov 20, 2019 | 284.78 | 284.78 | 283.66 | 283.66 | 1,537 | -2.34(-0.82%) |
Nov 19, 2019 | 286.07 | 286.60 | 284.25 | 286.00 | 1,568 | -1.45(-0.50%) |
Nov 18, 2019 | 287.45 | 287.45 | 287.45 | 287.45 | 366 | +6.65(+2.37%) |
Nov 15, 2019 | 283.59 | 283.59 | 280.80 | 280.80 | 1,300 | -1.95(-0.69%) |
Nov 14, 2019 | 279.61 | 283.20 | 279.61 | 282.75 | 1,903 | +3.65(+1.31%) |
Nov 13, 2019 | 274.43 | 280.59 | 272.91 | 279.10 | 2,736 | +0.70(+0.25%) |
Nov 12, 2019 | 277.12 | 278.40 | 275.00 | 278.40 | 1,312 | -1.59(-0.57%) |
Nov 11, 2019 | 285.04 | 285.53 | 278.01 | 279.99 | 3,388 | -6.17(-2.16%) |
Nov 08, 2019 | 288.00 | 288.00 | 284.75 | 286.16 | 1,300 | -2.32(-0.80%) |
Nov 07, 2019 | 286.31 | 288.48 | 286.31 | 288.48 | 1,220 | +2.17(+0.76%) |
Nov 06, 2019 | 286.31 | 286.31 | 286.31 | 286.31 | 639 | -0.22(-0.08%) |
Nov 05, 2019 | 288.00 | 288.00 | 284.50 | 286.53 | 2,300 | +1.54(+0.54%) |
Nov 04, 2019 | 282.62 | 284.99 | 282.60 | 284.99 | 1,797 | +6.08(+2.18%) |
Nov 01, 2019 | 281.43 | 282.90 | 278.44 | 278.91 | 2,500 | -2.10(-0.75%) |
Oct 31, 2019 | 286.00 | 286.00 | 281.00 | 281.01 | 2,342 | -6.74(-2.34%) |
Oct 30, 2019 | 283.40 | 287.75 | 282.09 | 287.75 | 2,154 | +0.74(+0.26%) |
Oct 29, 2019 | 286.49 | 287.01 | 286.49 | 287.01 | 1,364 | -0.73(-0.25%) |
Oct 28, 2019 | 289.40 | 289.40 | 286.00 | 287.74 | 1,553 | +1.01(+0.35%) |
Oct 25, 2019 | 283.43 | 287.78 | 283.17 | 286.73 | 1,800 | +0.59(+0.21%) |
Oct 24, 2019 | 289.25 | 289.25 | 281.50 | 286.14 | 3,462 | -0.85(-0.30%) |
Oct 23, 2019 | 282.50 | 289.00 | 280.24 | 286.99 | 4,505 | +6.28(+2.24%) |
Oct 22, 2019 | 276.99 | 282.90 | 275.95 | 280.71 | 6,038 | +4.71(+1.71%) |
Oct 21, 2019 | 275.00 | 276.00 | 271.00 | 276.00 | 3,207 | +2.20(+0.80%) |
Oct 18, 2019 | 268.72 | 273.80 | 267.80 | 273.80 | 5,100 | +4.70(+1.75%) |
Oct 17, 2019 | 277.00 | 278.70 | 268.60 | 269.10 | 6,369 | -6.90(-2.50%) |
Oct 16, 2019 | 263.72 | 277.21 | 263.72 | 276.00 | 4,658 | +12.20(+4.62%) |
Oct 15, 2019 | 261.12 | 264.79 | 259.13 | 263.80 | 2,145 | +1.29(+0.49%) |
Oct 14, 2019 | 265.03 | 268.34 | 262.51 | 262.51 | 2,484 | -4.43(-1.66%) |
Oct 11, 2019 | 269.96 | 271.38 | 259.00 | 266.94 | 2,900 | -0.51(-0.19%) |
Oct 10, 2019 | 275.90 | 275.90 | 267.45 | 267.45 | 1,887 | -9.55(-3.45%) |
Oct 09, 2019 | 274.01 | 280.80 | 274.01 | 277.00 | 3,085 | +8.31(+3.09%) |
Oct 08, 2019 | 276.22 | 286.50 | 268.69 | 268.69 | 10,407 | -9.31(-3.35%) |
Oct 07, 2019 | 275.00 | 287.48 | 275.00 | 278.00 | 9,194 | +5.50(+2.02%) |
Oct 04, 2019 | 260.00 | 273.92 | 260.00 | 272.50 | 5,500 | +11.40(+4.37%) |
Oct 03, 2019 | 255.98 | 262.70 | 255.98 | 261.10 | 4,892 | +5.76(+2.26%) |
Oct 02, 2019 | 254.97 | 255.34 | 251.61 | 255.34 | 3,270 | +1.59(+0.63%) |
Oct 01, 2019 | 251.42 | 256.56 | 249.76 | 253.75 | 5,272 | +6.19(+2.50%) |
Sep 30, 2019 | 250.00 | 253.45 | 247.56 | 247.56 | 4,050 | +0.56(+0.23%) |
Sep 27, 2019 | 256.66 | 256.66 | 247.00 | 247.00 | 5,000 | -8.25(-3.23%) |
Sep 26, 2019 | 253.24 | 262.50 | 253.24 | 255.25 | 5,024 | +0.25(+0.10%) |
Sep 25, 2019 | 250.66 | 257.55 | 248.00 | 255.00 | 9,048 | +3.01(+1.19%) |
Sep 24, 2019 | 253.00 | 253.00 | 247.81 | 251.99 | 4,135 | +0.39(+0.16%) |
Sep 23, 2019 | 248.85 | 252.23 | 248.01 | 251.60 | 5,728 | +1.81(+0.72%) |
Sep 20, 2019 | 240.67 | 249.99 | 240.67 | 249.79 | 18,000 | +8.69(+3.60%) |
Sep 19, 2019 | 239.00 | 245.00 | 239.00 | 241.10 | 4,749 | +2.07(+0.87%) |
Sep 18, 2019 | 238.83 | 241.95 | 237.95 | 239.03 | 5,589 | +2.03(+0.86%) |
Sep 17, 2019 | 238.75 | 240.33 | 237.00 | 237.00 | 3,598 | -0.23(-0.10%) |
Sep 16, 2019 | 233.00 | 240.00 | 233.00 | 237.23 | 4,527 | +1.88(+0.80%) |
Sep 13, 2019 | 232.52 | 242.30 | 232.52 | 235.35 | 7,000 | -0.05(-0.02%) |
Sep 12, 2019 | 225.95 | 239.37 | 225.95 | 235.40 | 12,142 | +9.40(+4.16%) |
Sep 11, 2019 | 217.50 | 226.25 | 217.50 | 226.00 | 5,264 | +6.50(+2.96%) |
Sep 10, 2019 | 218.72 | 219.69 | 218.72 | 219.50 | 1,667 | +2.20(+1.01%) |
Sep 09, 2019 | 214.22 | 222.21 | 212.66 | 217.30 | 5,051 | +1.10(+0.51%) |
Sep 06, 2019 | 214.00 | 217.50 | 214.00 | 216.20 | 3,500 | +2.20(+1.03%) |
Sep 05, 2019 | 200.00 | 216.00 | 199.99 | 214.00 | 8,717 | +14.70(+7.38%) |
Sep 04, 2019 | 200.60 | 200.60 | 199.30 | 199.30 | 1,381 | +0.29(+0.15%) |
Sep 03, 2019 | 199.98 | 199.98 | 198.98 | 199.01 | 1,311 | -1.47(-0.73%) |
Aug 30, 2019 | 199.61 | 200.48 | 199.00 | 200.48 | 1,600 | +0.03(+0.01%) |
Aug 29, 2019 | 200.20 | 200.45 | 199.80 | 200.45 | 3,434 | +0.30(+0.15%) |
Aug 28, 2019 | 197.00 | 200.15 | 197.00 | 200.15 | 3,238 | +0.17(+0.09%) |
Aug 27, 2019 | 200.42 | 200.42 | 198.51 | 199.98 | 2,900 | -8.87(-4.25%) |
Aug 26, 2019 | 208.85 | 208.85 | 208.85 | 208.85 | 335 | -0.25(-0.12%) |
Aug 23, 2019 | 211.58 | 216.77 | 209.10 | 209.10 | 1,300 | -3.27(-1.54%) |
Aug 22, 2019 | 215.05 | 215.05 | 212.37 | 212.37 | 2,260 | -5.35(-2.46%) |
Aug 21, 2019 | 219.00 | 221.90 | 217.72 | 217.72 | 982 | -2.42(-1.10%) |
Aug 20, 2019 | 220.14 | 220.14 | 220.14 | 199 | +0.00(+0.00%) | |
Aug 19, 2019 | 221.59 | 221.59 | 220.14 | 220.14 | 601 | -0.26(-0.12%) |
Aug 16, 2019 | 218.00 | 220.40 | 218.00 | 220.40 | 900 | +2.75(+1.26%) |
Aug 15, 2019 | 219.90 | 219.90 | 217.65 | 217.65 | 674 | -0.53(-0.24%) |
Aug 14, 2019 | 218.18 | 218.18 | 218.18 | 218.18 | 312 | -4.82(-2.16%) |
Aug 13, 2019 | 223.00 | 223.00 | 223.00 | 223.00 | 834 | +3.00(+1.36%) |
Aug 12, 2019 | 220.00 | 220.00 | 220.00 | 152 | +0.00(+0.00%) | |
Aug 09, 2019 | 220.00 | 220.00 | 220.00 | 220.00 | 700 | +0.00(+0.00%) |
Aug 08, 2019 | 226.00 | 226.00 | 220.00 | 220.00 | 1,715 | -10.87(-4.71%) |
Aug 07, 2019 | 230.87 | 230.87 | 230.87 | 214 | +0.00(+0.00%) | |
Aug 06, 2019 | 220.38 | 230.87 | 220.05 | 230.87 | 1,967 | -1.43(-0.62%) |
Aug 05, 2019 | 232.30 | 232.30 | 232.30 | 232.30 | 653 | -5.00(-2.11%) |
Aug 02, 2019 | 237.30 | 237.30 | 237.30 | 237.30 | 200 | -5.11(-2.11%) |
Aug 01, 2019 | 249.54 | 252.00 | 242.41 | 242.41 | 1,259 | -5.69(-2.29%) |
Jul 31, 2019 | 243.65 | 260.00 | 243.65 | 248.10 | 1,500 | +5.70(+2.35%) |
Jul 30, 2019 | 234.00 | 242.40 | 234.00 | 242.40 | 1,220 | +12.10(+5.25%) |
Jul 29, 2019 | 230.30 | 230.30 | 230.30 | 422 | +0.00(+0.00%) | |
Jul 26, 2019 | 230.30 | 230.30 | 230.30 | 230.30 | 200 | +0.30(+0.13%) |
Jul 25, 2019 | 230.00 | 234.00 | 230.00 | 230.00 | 1,019 | +0.20(+0.09%) |
Jul 24, 2019 | 229.80 | 229.80 | 229.80 | 229.80 | 303 | -0.63(-0.27%) |
Jul 23, 2019 | 230.43 | 230.43 | 230.43 | 235 | +0.00(+0.00%) | |
Jul 22, 2019 | 230.43 | 230.43 | 230.43 | 50 | +0.00(+0.00%) | |
Jul 19, 2019 | 230.43 | 230.43 | 230.43 | 377 | +0.00(+0.00%) | |
Jul 18, 2019 | 230.43 | 230.43 | 230.43 | 250 | +0.00(+0.00%) | |
Jul 17, 2019 | 230.43 | 230.43 | 230.43 | 230.43 | 284 | -0.37(-0.16%) |
Jul 16, 2019 | 230.80 | 230.80 | 230.80 | 257 | +0.00(+0.00%) | |
Jul 15, 2019 | 230.80 | 230.80 | 230.80 | 160 | +0.00(+0.00%) | |
Jul 12, 2019 | 230.80 | 230.80 | 230.80 | 230.80 | 600 | -2.41(-1.03%) |
Jul 11, 2019 | 233.21 | 233.21 | 233.21 | 233.21 | 1,207 | +0.61(+0.26%) |
Jul 10, 2019 | 232.60 | 232.60 | 232.60 | 167 | +0.00(+0.00%) | |
Jul 09, 2019 | 232.60 | 232.60 | 232.60 | 69 | +0.00(+0.00%) | |
Jul 08, 2019 | 232.60 | 232.60 | 232.60 | 232.60 | 175 | -2.87(-1.22%) |
Jul 05, 2019 | 235.47 | 235.47 | 235.47 | 231 | +0.00(+0.00%) | |
Jul 03, 2019 | 235.47 | 235.47 | 235.47 | 94 | +0.00(+0.00%) | |
Jul 02, 2019 | 235.47 | 235.47 | 235.47 | 289 | +0.00(+0.00%) | |
Jul 01, 2019 | 235.47 | 235.47 | 235.47 | 235.47 | 1,604 | -2.53(-1.06%) |
Jun 28, 2019 | 227.51 | 238.00 | 227.51 | 238.00 | 7,700 | +9.12(+3.98%) |
Jun 27, 2019 | 224.32 | 228.88 | 224.32 | 228.88 | 1,071 | +2.18(+0.96%) |
Jun 26, 2019 | 226.70 | 226.70 | 226.70 | 226.70 | 290 | +2.70(+1.21%) |
Jun 25, 2019 | 224.00 | 224.00 | 224.00 | 289 | +0.00(+0.00%) | |
Jun 24, 2019 | 224.00 | 224.00 | 224.00 | 224.00 | 300 | -1.00(-0.44%) |
Jun 21, 2019 | 219.85 | 225.00 | 219.85 | 225.00 | 2,100 | +1.55(+0.69%) |
Jun 20, 2019 | 223.45 | 223.45 | 223.45 | 130 | +0.00(+0.00%) | |
Jun 19, 2019 | 223.45 | 223.45 | 223.45 | 294 | +0.00(+0.00%) | |
Jun 18, 2019 | 223.45 | 223.45 | 223.45 | 131 | +0.00(+0.00%) | |
Jun 17, 2019 | 223.45 | 223.45 | 223.45 | 223.45 | 305 | +2.88(+1.31%) |
Jun 14, 2019 | 220.57 | 220.57 | 220.57 | 220.57 | 200 | +0.57(+0.26%) |
Jun 13, 2019 | 220.00 | 220.00 | 220.00 | 220.00 | 369 | -0.83(-0.38%) |
Jun 12, 2019 | 220.83 | 220.83 | 220.83 | 171 | +0.00(+0.00%) | |
Jun 11, 2019 | 220.83 | 220.83 | 220.83 | 220.83 | 645 | +4.22(+1.95%) |
Jun 10, 2019 | 216.61 | 216.61 | 216.61 | 389 | +0.00(+0.00%) | |
Jun 07, 2019 | 216.61 | 216.61 | 216.61 | 177 | +0.00(+0.00%) | |
Jun 06, 2019 | 216.61 | 216.61 | 216.61 | 216.61 | 617 | +1.41(+0.66%) |
Jun 05, 2019 | 215.20 | 215.20 | 215.20 | 215.20 | 393 | -1.60(-0.74%) |
Jun 04, 2019 | 214.10 | 216.80 | 214.10 | 216.80 | 1,376 | +3.12(+1.46%) |
Jun 03, 2019 | 213.68 | 213.68 | 213.68 | 213.68 | 412 | -1.21(-0.56%) |
May 31, 2019 | 214.89 | 214.89 | 214.89 | 214.89 | 500 | +1.16(+0.54%) |
May 30, 2019 | 213.73 | 213.73 | 213.73 | 213.73 | 288 | -1.22(-0.57%) |
May 29, 2019 | 218.00 | 218.00 | 214.95 | 214.95 | 1,503 | -4.15(-1.89%) |
May 28, 2019 | 220.79 | 220.79 | 219.10 | 219.10 | 647 | +0.00(+0.00%) |
May 24, 2019 | 219.10 | 219.10 | 219.10 | 497 | +0.00(+0.00%) | |
May 23, 2019 | 219.10 | 219.10 | 219.10 | 219.10 | 583 | -0.40(-0.18%) |
May 22, 2019 | 219.50 | 219.50 | 219.50 | 359 | +0.00(+0.00%) | |
May 21, 2019 | 219.50 | 219.50 | 219.50 | 219.50 | 1,098 | +0.40(+0.18%) |
May 20, 2019 | 219.10 | 219.10 | 219.10 | 219.10 | 241 | -0.05(-0.02%) |
May 17, 2019 | 219.38 | 219.38 | 219.15 | 219.15 | 300 | -1.30(-0.59%) |
May 16, 2019 | 220.45 | 220.45 | 220.45 | 220.45 | 342 | -0.32(-0.14%) |
May 15, 2019 | 226.23 | 226.23 | 220.77 | 220.77 | 522 | -0.01(-0.00%) |
May 14, 2019 | 218.00 | 220.78 | 218.00 | 220.78 | 723 | +1.78(+0.81%) |
May 13, 2019 | 219.00 | 219.00 | 219.00 | 219.00 | 620 | +0.70(+0.32%) |
May 10, 2019 | 218.30 | 218.30 | 218.30 | 750 | +0.00(+0.00%) | |
May 09, 2019 | 218.30 | 218.30 | 218.30 | 373 | +0.00(+0.00%) | |
May 08, 2019 | 218.30 | 218.30 | 218.30 | 218.30 | 245 | +0.21(+0.10%) |
May 07, 2019 | 218.09 | 218.09 | 218.09 | 218.09 | 412 | -0.91(-0.42%) |
May 06, 2019 | 221.95 | 222.78 | 219.00 | 219.00 | 1,715 | -3.59(-1.61%) |
May 03, 2019 | 220.01 | 222.59 | 220.01 | 222.59 | 700 | -1.21(-0.54%) |
May 02, 2019 | 223.80 | 223.80 | 223.80 | 270 | +0.00(+0.00%) |