Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 193.50 | 193.50 | 181.26 | 182.52 | 7,244 | -2.37(-1.28%) |
Apr 29, 2020 | 179.70 | 191.64 | 168.87 | 184.89 | 9,024 | +13.89(+8.12%) |
Apr 28, 2020 | 160.77 | 174.87 | 159.00 | 171.00 | 5,704 | +11.73(+7.36%) |
Apr 27, 2020 | 162.39 | 162.39 | 153.30 | 159.27 | 3,884 | +2.13(+1.36%) |
Apr 24, 2020 | 153.00 | 161.52 | 150.12 | 157.14 | 4,663 | +4.14(+2.71%) |
Apr 23, 2020 | 147.00 | 159.00 | 144.00 | 153.00 | 3,599 | +3.51(+2.35%) |
Apr 22, 2020 | 156.00 | 156.66 | 144.00 | 149.49 | 5,910 | -8.76(-5.54%) |
Apr 21, 2020 | 163.47 | 168.57 | 156.00 | 158.25 | 3,126 | -5.10(-3.12%) |
Apr 20, 2020 | 153.00 | 178.20 | 153.00 | 163.35 | 6,071 | +2.07(+1.28%) |
Apr 17, 2020 | 195.33 | 196.50 | 153.00 | 161.28 | 21,534 | -53.22(-24.81%) |
Apr 16, 2020 | 210.00 | 225.00 | 192.21 | 214.50 | 8,360 | +9.42(+4.59%) |
Apr 15, 2020 | 189.00 | 217.50 | 177.00 | 205.08 | 10,966 | +10.08(+5.17%) |
Apr 14, 2020 | 162.00 | 204.00 | 150.00 | 195.00 | 14,017 | +45.00(+30.00%) |
Apr 13, 2020 | 147.00 | 150.00 | 139.56 | 150.00 | 3,767 | +10.32(+7.39%) |
Apr 09, 2020 | 139.80 | 141.00 | 135.00 | 139.68 | 2,503 | +0.18(+0.13%) |
Apr 08, 2020 | 147.00 | 147.00 | 136.80 | 139.50 | 3,797 | -1.23(-0.87%) |
Apr 07, 2020 | 144.00 | 146.88 | 135.60 | 140.73 | 4,107 | -2.94(-2.05%) |
Apr 06, 2020 | 150.00 | 152.37 | 132.03 | 143.67 | 6,489 | -2.79(-1.90%) |
Apr 03, 2020 | 156.00 | 158.19 | 142.50 | 146.46 | 5,708 | -3.54(-2.36%) |
Apr 02, 2020 | 185.82 | 186.00 | 129.30 | 150.00 | 21,750 | -9.00(-5.66%) |
Apr 01, 2020 | 141.00 | 174.87 | 135.00 | 159.00 | 31,939 | +34.50(+27.71%) |
Mar 31, 2020 | 126.00 | 131.91 | 120.93 | 124.50 | 2,137 | -3.27(-2.56%) |
Mar 30, 2020 | 132.00 | 132.00 | 114.00 | 127.77 | 5,768 | -1.83(-1.41%) |
Mar 27, 2020 | 113.07 | 135.00 | 106.89 | 129.60 | 10,231 | +17.70(+15.82%) |
Mar 26, 2020 | 117.00 | 117.00 | 105.30 | 111.90 | 3,414 | +4.08(+3.78%) |
Mar 25, 2020 | 117.00 | 121.50 | 93.00 | 107.82 | 16,305 | -3.93(-3.52%) |
Mar 24, 2020 | 120.00 | 132.00 | 105.75 | 111.75 | 13,037 | -20.58(-15.55%) |
Mar 23, 2020 | 123.39 | 141.69 | 123.00 | 132.33 | 1,197 | -2.58(-1.91%) |
Mar 20, 2020 | 145.47 | 153.00 | 127.80 | 134.91 | 2,850 | -6.84(-4.83%) |
Mar 19, 2020 | 126.63 | 146.52 | 123.00 | 141.75 | 1,507 | +15.90(+12.63%) |
Mar 18, 2020 | 126.00 | 135.81 | 123.00 | 125.85 | 1,345 | -8.85(-6.57%) |
Mar 17, 2020 | 129.00 | 136.35 | 121.50 | 134.70 | 3,575 | +10.83(+8.74%) |
Mar 16, 2020 | 147.00 | 147.00 | 123.00 | 123.87 | 3,343 | -19.65(-13.69%) |
Mar 13, 2020 | 144.00 | 158.43 | 135.00 | 143.52 | 2,535 | +7.77(+5.72%) |
Mar 12, 2020 | 144.00 | 147.00 | 123.00 | 135.75 | 4,307 | -23.46(-14.74%) |
Mar 11, 2020 | 168.00 | 174.00 | 153.00 | 159.21 | 2,628 | -7.29(-4.38%) |
Mar 10, 2020 | 180.00 | 180.00 | 165.03 | 166.50 | 1,313 | -0.03(-0.02%) |
Mar 09, 2020 | 180.00 | 186.12 | 121.35 | 166.53 | 4,846 | -8.91(-5.08%) |
Mar 06, 2020 | 183.00 | 183.00 | 175.08 | 175.44 | 2,110 | -7.50(-4.10%) |
Mar 05, 2020 | 184.50 | 185.97 | 180.00 | 182.94 | 2,057 | -0.99(-0.54%) |
Mar 04, 2020 | 186.00 | 187.71 | 181.32 | 183.93 | 2,627 | -0.57(-0.31%) |
Mar 03, 2020 | 183.00 | 186.00 | 177.63 | 184.50 | 1,853 | +5.85(+3.27%) |
Mar 02, 2020 | 174.00 | 181.50 | 173.25 | 178.65 | 2,153 | +0.09(+0.05%) |
Feb 28, 2020 | 174.00 | 187.50 | 167.46 | 178.56 | 4,929 | +1.56(+0.88%) |
Feb 27, 2020 | 195.00 | 195.00 | 174.03 | 177.00 | 4,368 | -16.80(-8.67%) |
Feb 26, 2020 | 195.00 | 198.57 | 186.00 | 193.80 | 2,963 | +9.27(+5.02%) |
Feb 25, 2020 | 195.00 | 195.00 | 183.00 | 184.53 | 2,317 | -8.22(-4.26%) |
Feb 24, 2020 | 186.00 | 195.00 | 180.63 | 192.75 | 2,213 | -1.95(-1.00%) |
Feb 21, 2020 | 207.00 | 207.00 | 184.53 | 194.70 | 6,852 | -12.30(-5.94%) |
Feb 20, 2020 | 204.00 | 210.00 | 201.00 | 207.00 | 1,492 | +4.23(+2.09%) |
Feb 19, 2020 | 206.82 | 211.20 | 199.50 | 202.77 | 1,167 | -1.23(-0.60%) |
Feb 18, 2020 | 213.00 | 213.00 | 198.00 | 204.00 | 1,834 | -2.13(-1.03%) |
Feb 14, 2020 | 207.00 | 214.80 | 205.50 | 206.13 | 1,474 | +0.66(+0.32%) |
Feb 13, 2020 | 189.00 | 208.86 | 186.00 | 205.47 | 3,171 | +16.47(+8.71%) |
Feb 12, 2020 | 195.00 | 198.00 | 180.00 | 189.00 | 3,432 | -6.18(-3.17%) |
Feb 11, 2020 | 214.20 | 214.83 | 192.00 | 195.18 | 4,925 | -20.82(-9.64%) |
Feb 10, 2020 | 213.00 | 222.00 | 213.00 | 216.00 | 2,561 | +3.15(+1.48%) |
Feb 07, 2020 | 213.00 | 218.37 | 207.63 | 212.85 | 2,226 | +2.64(+1.26%) |
Feb 06, 2020 | 211.50 | 221.91 | 210.00 | 210.21 | 3,256 | +3.21(+1.55%) |
Feb 05, 2020 | 210.00 | 213.00 | 207.00 | 207.00 | 1,170 | +0.00(+0.00%) |
Feb 04, 2020 | 213.00 | 213.00 | 205.29 | 207.00 | 1,378 | -3.30(-1.57%) |
Feb 03, 2020 | 225.00 | 229.50 | 205.50 | 210.30 | 3,586 | +1.50(+0.72%) |
Jan 31, 2020 | 205.05 | 213.00 | 201.00 | 208.80 | 2,649 | +4.95(+2.43%) |
Jan 30, 2020 | 210.00 | 212.82 | 201.03 | 203.85 | 2,103 | -3.15(-1.52%) |
Jan 29, 2020 | 204.00 | 213.00 | 201.00 | 207.00 | 2,838 | +2.97(+1.46%) |
Jan 28, 2020 | 210.00 | 210.78 | 195.30 | 204.03 | 2,501 | -3.57(-1.72%) |
Jan 27, 2020 | 222.00 | 222.00 | 204.06 | 207.60 | 3,034 | -4.71(-2.22%) |
Jan 24, 2020 | 234.00 | 234.00 | 204.00 | 212.31 | 5,416 | -10.59(-4.75%) |
Jan 23, 2020 | 210.00 | 237.00 | 204.00 | 222.90 | 9,408 | +19.17(+9.41%) |
Jan 22, 2020 | 202.50 | 205.50 | 195.00 | 203.73 | 3,209 | +3.18(+1.59%) |
Jan 21, 2020 | 207.00 | 210.30 | 195.00 | 200.55 | 3,937 | +5.91(+3.04%) |
Jan 17, 2020 | 184.50 | 198.93 | 183.00 | 194.64 | 3,952 | +11.64(+6.36%) |
Jan 16, 2020 | 192.00 | 192.00 | 180.00 | 183.00 | 4,565 | -5.73(-3.04%) |
Jan 15, 2020 | 204.00 | 206.94 | 186.00 | 188.73 | 4,673 | -12.21(-6.08%) |
Jan 14, 2020 | 195.00 | 207.00 | 192.00 | 200.94 | 3,426 | +2.94(+1.48%) |
Jan 13, 2020 | 204.00 | 207.00 | 192.00 | 198.00 | 3,568 | -5.37(-2.64%) |
Jan 10, 2020 | 207.00 | 210.00 | 199.50 | 203.37 | 2,983 | -3.63(-1.75%) |
Jan 09, 2020 | 216.00 | 219.00 | 198.00 | 207.00 | 3,999 | -9.00(-4.17%) |
Jan 08, 2020 | 219.00 | 225.00 | 198.00 | 216.00 | 5,150 | -3.00(-1.37%) |
Jan 07, 2020 | 219.00 | 273.00 | 195.00 | 219.00 | 25,933 | +12.00(+5.80%) |
Jan 06, 2020 | 195.00 | 210.00 | 189.00 | 207.00 | 8,353 | +27.00(+15.00%) |
Jan 03, 2020 | 179.97 | 182.97 | 171.00 | 180.00 | 3,318 | +3.84(+2.18%) |
Jan 02, 2020 | 189.00 | 189.00 | 168.60 | 176.16 | 5,896 | +1.26(+0.72%) |
Dec 31, 2019 | 156.00 | 195.00 | 153.00 | 174.90 | 15,910 | +18.60(+11.90%) |
Dec 30, 2019 | 161.97 | 165.00 | 150.00 | 156.30 | 4,066 | +0.39(+0.25%) |
Dec 27, 2019 | 144.60 | 161.67 | 141.00 | 155.91 | 4,510 | +11.91(+8.27%) |
Dec 26, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,567 | +2.91(+2.06%) |
Dec 24, 2019 | 143.58 | 144.00 | 135.90 | 141.09 | 1,228 | +0.09(+0.06%) |
Dec 23, 2019 | 150.00 | 150.00 | 135.00 | 141.00 | 3,635 | -5.25(-3.59%) |
Dec 20, 2019 | 144.00 | 149.70 | 135.00 | 146.25 | 5,344 | +6.75(+4.84%) |
Dec 19, 2019 | 138.00 | 141.00 | 126.36 | 139.50 | 6,291 | +18.03(+14.84%) |
Dec 18, 2019 | 121.80 | 123.00 | 121.47 | 121.47 | 1,324 | -1.53(-1.24%) |
Dec 17, 2019 | 126.00 | 126.00 | 120.00 | 123.00 | 1,333 | +2.64(+2.19%) |
Dec 16, 2019 | 126.00 | 126.00 | 120.00 | 120.36 | 1,712 | +0.66(+0.55%) |
Dec 13, 2019 | 120.00 | 120.00 | 114.00 | 119.70 | 1,588 | +5.70(+5.00%) |
Dec 12, 2019 | 120.00 | 120.00 | 111.00 | 114.00 | 2,322 | -3.75(-3.18%) |
Dec 11, 2019 | 121.11 | 125.34 | 117.00 | 117.75 | 1,210 | -4.86(-3.96%) |
Dec 10, 2019 | 120.00 | 124.95 | 117.21 | 122.61 | 814 | -0.06(-0.05%) |
Dec 09, 2019 | 123.00 | 129.00 | 117.00 | 122.67 | 1,865 | -3.33(-2.64%) |
Dec 06, 2019 | 128.52 | 135.00 | 124.56 | 126.00 | 742 | -2.55(-1.98%) |
Dec 05, 2019 | 127.41 | 134.97 | 126.93 | 128.55 | 848 | +1.95(+1.54%) |
Dec 04, 2019 | 144.00 | 144.03 | 124.23 | 126.60 | 2,645 | -15.33(-10.80%) |
Dec 03, 2019 | 148.11 | 148.11 | 141.03 | 141.93 | 710 | -2.07(-1.44%) |
Dec 02, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,015 | +3.12(+2.21%) |
Nov 29, 2019 | 135.00 | 141.00 | 135.00 | 140.88 | 407 | +6.72(+5.01%) |
Nov 27, 2019 | 131.70 | 138.00 | 128.04 | 134.16 | 2,417 | +2.46(+1.87%) |
Nov 26, 2019 | 126.90 | 135.00 | 123.00 | 131.70 | 1,895 | +4.92(+3.88%) |
Nov 25, 2019 | 132.00 | 132.84 | 120.00 | 126.78 | 769 | +0.21(+0.17%) |
Nov 22, 2019 | 125.16 | 133.17 | 122.07 | 126.57 | 1,009 | +1.41(+1.13%) |
Nov 21, 2019 | 129.00 | 136.47 | 124.20 | 125.16 | 2,052 | -2.25(-1.77%) |
Nov 20, 2019 | 119.67 | 135.00 | 117.00 | 127.41 | 3,757 | +9.06(+7.66%) |
Nov 19, 2019 | 120.27 | 123.00 | 114.33 | 118.35 | 2,301 | -2.40(-1.99%) |
Nov 18, 2019 | 121.50 | 122.97 | 116.94 | 120.75 | 1,688 | +1.20(+1.00%) |
Nov 15, 2019 | 112.38 | 121.20 | 111.00 | 119.55 | 1,595 | +9.18(+8.32%) |
Nov 14, 2019 | 108.00 | 117.00 | 108.00 | 110.37 | 1,355 | +2.37(+2.19%) |
Nov 13, 2019 | 108.00 | 110.70 | 103.50 | 108.00 | 1,181 | +0.00(+0.00%) |
Nov 12, 2019 | 105.00 | 111.00 | 105.00 | 108.00 | 810 | +2.19(+2.07%) |
Nov 11, 2019 | 109.50 | 110.70 | 103.50 | 105.81 | 1,279 | -2.46(-2.27%) |
Nov 08, 2019 | 114.39 | 114.39 | 105.00 | 108.27 | 1,570 | -4.59(-4.07%) |
Nov 07, 2019 | 114.00 | 116.49 | 112.47 | 112.86 | 927 | -4.77(-4.06%) |
Nov 06, 2019 | 120.00 | 120.00 | 111.00 | 117.63 | 1,432 | -2.37(-1.98%) |
Nov 05, 2019 | 120.00 | 123.00 | 117.00 | 120.00 | 1,470 | +3.21(+2.75%) |
Nov 04, 2019 | 114.00 | 120.00 | 108.00 | 116.79 | 1,556 | +6.24(+5.64%) |
Nov 01, 2019 | 111.00 | 112.95 | 106.80 | 110.55 | 1,265 | -0.12(-0.11%) |
Oct 31, 2019 | 114.00 | 116.85 | 105.66 | 110.67 | 2,170 | -1.86(-1.65%) |
Oct 30, 2019 | 120.00 | 120.00 | 105.00 | 112.53 | 3,576 | +8.10(+7.76%) |
Oct 29, 2019 | 102.00 | 112.50 | 78.00 | 104.43 | 22,548 | -23.85(-18.59%) |
Oct 28, 2019 | 138.00 | 138.00 | 126.00 | 128.28 | 1,655 | -3.00(-2.29%) |
Oct 25, 2019 | 135.00 | 137.91 | 130.50 | 131.28 | 935 | -2.61(-1.95%) |
Oct 24, 2019 | 139.50 | 139.92 | 132.00 | 133.89 | 984 | -3.36(-2.45%) |
Oct 23, 2019 | 139.50 | 139.50 | 130.50 | 137.25 | 1,023 | +1.59(+1.17%) |
Oct 22, 2019 | 133.50 | 141.90 | 133.50 | 135.66 | 659 | +0.66(+0.49%) |
Oct 21, 2019 | 134.61 | 138.33 | 132.06 | 135.00 | 874 | +0.69(+0.51%) |
Oct 18, 2019 | 135.00 | 137.91 | 129.90 | 134.31 | 608 | +1.65(+1.24%) |
Oct 17, 2019 | 132.30 | 137.04 | 132.00 | 132.66 | 848 | +0.66(+0.50%) |
Oct 16, 2019 | 141.00 | 141.00 | 129.00 | 132.00 | 1,436 | -2.91(-2.16%) |
Oct 15, 2019 | 147.00 | 147.00 | 132.30 | 134.91 | 953 | -0.96(-0.71%) |
Oct 14, 2019 | 144.00 | 144.00 | 133.53 | 135.87 | 634 | +0.87(+0.64%) |
Oct 11, 2019 | 135.00 | 138.00 | 132.00 | 135.00 | 1,100 | +2.94(+2.23%) |
Oct 10, 2019 | 138.00 | 143.34 | 129.33 | 132.06 | 2,092 | -4.47(-3.27%) |
Oct 09, 2019 | 150.00 | 150.00 | 135.45 | 136.53 | 938 | -1.05(-0.76%) |
Oct 08, 2019 | 141.00 | 146.49 | 136.65 | 137.58 | 1,051 | -3.57(-2.53%) |
Oct 07, 2019 | 136.65 | 156.00 | 136.65 | 141.15 | 1,712 | +4.50(+3.29%) |
Oct 04, 2019 | 141.00 | 144.00 | 135.30 | 136.65 | 1,406 | -2.76(-1.98%) |
Oct 03, 2019 | 148.47 | 148.47 | 136.80 | 139.41 | 2,072 | -7.59(-5.16%) |
Oct 02, 2019 | 150.00 | 150.00 | 138.36 | 147.00 | 1,353 | +2.97(+2.06%) |
Oct 01, 2019 | 159.00 | 159.00 | 144.00 | 144.03 | 1,873 | -6.30(-4.19%) |
Sep 30, 2019 | 143.67 | 152.67 | 142.98 | 150.33 | 1,306 | +6.51(+4.53%) |
Sep 27, 2019 | 144.00 | 148.26 | 138.00 | 143.82 | 3,053 | -0.18(-0.13%) |
Sep 26, 2019 | 159.00 | 159.00 | 139.50 | 144.00 | 2,054 | -5.13(-3.44%) |
Sep 25, 2019 | 159.06 | 164.91 | 147.60 | 149.13 | 2,405 | -5.07(-3.29%) |
Sep 24, 2019 | 159.00 | 159.09 | 154.20 | 154.20 | 1,945 | -2.22(-1.42%) |
Sep 23, 2019 | 154.50 | 160.74 | 151.50 | 156.42 | 2,786 | +1.26(+0.81%) |
Sep 20, 2019 | 152.40 | 155.16 | 150.00 | 155.16 | 1,774 | +5.16(+3.44%) |
Sep 19, 2019 | 148.08 | 152.40 | 144.00 | 150.00 | 2,088 | +3.00(+2.04%) |
Sep 18, 2019 | 149.70 | 154.14 | 147.00 | 147.00 | 2,207 | -0.36(-0.24%) |
Sep 17, 2019 | 150.00 | 161.97 | 144.00 | 147.36 | 4,302 | -4.44(-2.92%) |
Sep 16, 2019 | 147.30 | 155.79 | 144.00 | 151.80 | 2,633 | +2.16(+1.44%) |
Sep 13, 2019 | 148.50 | 150.00 | 147.00 | 149.64 | 1,036 | +2.61(+1.78%) |
Sep 12, 2019 | 150.00 | 152.67 | 147.00 | 147.03 | 1,934 | -4.14(-2.74%) |
Sep 11, 2019 | 150.00 | 152.70 | 148.65 | 151.17 | 1,766 | +0.69(+0.46%) |
Sep 10, 2019 | 157.14 | 160.89 | 144.00 | 150.48 | 2,844 | -5.94(-3.80%) |
Sep 09, 2019 | 165.00 | 165.00 | 155.88 | 156.42 | 1,782 | +0.18(+0.12%) |
Sep 06, 2019 | 153.00 | 162.00 | 153.00 | 156.24 | 1,968 | +6.09(+4.06%) |
Sep 05, 2019 | 159.00 | 159.00 | 147.00 | 150.15 | 2,120 | +3.15(+2.14%) |
Sep 04, 2019 | 150.00 | 153.00 | 147.00 | 147.00 | 1,312 | -3.33(-2.22%) |
Sep 03, 2019 | 153.00 | 153.00 | 147.00 | 150.33 | 2,012 | +1.11(+0.74%) |
Aug 30, 2019 | 156.00 | 163.29 | 147.60 | 149.22 | 2,341 | -7.86(-5.00%) |
Aug 29, 2019 | 156.00 | 165.84 | 153.00 | 157.08 | 6,810 | +6.78(+4.51%) |
Aug 28, 2019 | 138.00 | 153.00 | 135.90 | 150.30 | 4,265 | +11.73(+8.47%) |
Aug 27, 2019 | 142.50 | 142.50 | 135.00 | 138.57 | 1,362 | +1.77(+1.29%) |
Aug 26, 2019 | 144.00 | 145.50 | 135.33 | 136.80 | 3,215 | -4.29(-3.04%) |
Aug 23, 2019 | 139.20 | 147.00 | 138.60 | 141.09 | 6,293 | +4.53(+3.32%) |
Aug 22, 2019 | 135.06 | 139.62 | 129.00 | 136.56 | 7,153 | +7.56(+5.86%) |
Aug 21, 2019 | 129.00 | 132.00 | 123.00 | 129.00 | 5,149 | +1.17(+0.92%) |
Aug 20, 2019 | 120.18 | 130.50 | 120.00 | 127.83 | 4,946 | +7.65(+6.37%) |
Aug 19, 2019 | 121.83 | 126.00 | 117.03 | 120.18 | 5,580 | +3.18(+2.72%) |
Aug 16, 2019 | 117.00 | 118.59 | 114.75 | 117.00 | 969 | +2.25(+1.96%) |
Aug 15, 2019 | 117.48 | 118.56 | 114.00 | 114.75 | 1,360 | -1.20(-1.03%) |
Aug 14, 2019 | 120.00 | 121.11 | 114.00 | 115.95 | 1,699 | -4.26(-3.54%) |
Aug 13, 2019 | 119.22 | 121.20 | 117.33 | 120.21 | 1,892 | +0.99(+0.83%) |
Aug 12, 2019 | 121.50 | 121.50 | 114.90 | 119.22 | 1,550 | -1.29(-1.07%) |
Aug 09, 2019 | 124.20 | 124.20 | 120.00 | 120.51 | 1,419 | +0.99(+0.83%) |
Aug 08, 2019 | 121.20 | 121.20 | 119.34 | 119.52 | 1,461 | -1.59(-1.31%) |
Aug 07, 2019 | 124.20 | 124.20 | 117.30 | 121.11 | 1,095 | +3.90(+3.33%) |
Aug 06, 2019 | 121.80 | 121.80 | 117.21 | 117.21 | 1,081 | -1.35(-1.14%) |
Aug 05, 2019 | 122.25 | 122.40 | 118.35 | 118.56 | 3,526 | -2.40(-1.98%) |
Aug 02, 2019 | 123.00 | 123.00 | 120.00 | 120.96 | 1,341 | +0.96(+0.80%) |
Aug 01, 2019 | 126.00 | 126.00 | 118.80 | 120.00 | 3,640 | +3.39(+2.91%) |
Jul 31, 2019 | 123.00 | 123.00 | 116.61 | 116.61 | 1,564 | -3.72(-3.09%) |
Jul 30, 2019 | 118.80 | 123.03 | 114.60 | 120.33 | 4,218 | -2.67(-2.17%) |
Jul 29, 2019 | 123.00 | 126.00 | 123.00 | 123.00 | 1,303 | +0.84(+0.69%) |
Jul 26, 2019 | 123.00 | 123.42 | 121.50 | 122.16 | 801 | -0.30(-0.24%) |
Jul 25, 2019 | 120.60 | 123.51 | 120.00 | 122.46 | 600 | +0.75(+0.62%) |
Jul 24, 2019 | 120.00 | 124.17 | 120.00 | 121.71 | 1,010 | +1.44(+1.20%) |
Jul 23, 2019 | 122.61 | 123.00 | 120.00 | 120.27 | 1,138 | -0.45(-0.37%) |
Jul 22, 2019 | 126.00 | 126.00 | 120.57 | 120.72 | 1,268 | -4.62(-3.69%) |
Jul 19, 2019 | 123.00 | 126.45 | 120.00 | 125.34 | 2,899 | +1.65(+1.33%) |
Jul 18, 2019 | 121.41 | 125.25 | 118.65 | 123.69 | 2,888 | +1.23(+1.00%) |
Jul 17, 2019 | 126.00 | 126.00 | 117.00 | 122.46 | 2,398 | -0.54(-0.44%) |
Jul 16, 2019 | 123.00 | 126.45 | 120.90 | 123.00 | 1,693 | +1.32(+1.08%) |
Jul 15, 2019 | 126.00 | 126.00 | 121.50 | 121.68 | 1,193 | -2.82(-2.27%) |
Jul 12, 2019 | 132.00 | 132.00 | 124.17 | 124.50 | 1,756 | -1.41(-1.12%) |
Jul 11, 2019 | 120.00 | 128.25 | 120.00 | 125.91 | 1,700 | +2.91(+2.37%) |
Jul 10, 2019 | 129.00 | 129.42 | 123.00 | 123.00 | 2,315 | -1.59(-1.28%) |
Jul 09, 2019 | 129.42 | 129.42 | 123.00 | 124.59 | 2,151 | -4.83(-3.73%) |
Jul 08, 2019 | 129.00 | 129.42 | 123.00 | 129.42 | 3,234 | +0.42(+0.33%) |
Jul 05, 2019 | 121.50 | 129.00 | 117.30 | 129.00 | 3,531 | +7.50(+6.17%) |
Jul 03, 2019 | 123.00 | 126.12 | 120.00 | 121.50 | 1,868 | -1.05(-0.86%) |
Jul 02, 2019 | 127.50 | 127.50 | 122.55 | 122.55 | 2,737 | -2.61(-2.09%) |
Jul 01, 2019 | 123.42 | 129.00 | 117.03 | 125.16 | 6,577 | +8.82(+7.58%) |
Jun 28, 2019 | 126.00 | 127.47 | 114.00 | 116.34 | 36,902 | -3.96(-3.29%) |
Jun 27, 2019 | 122.40 | 127.89 | 119.76 | 120.30 | 3,714 | +0.30(+0.25%) |
Jun 26, 2019 | 123.00 | 129.18 | 119.70 | 120.00 | 4,506 | +0.33(+0.28%) |
Jun 25, 2019 | 138.00 | 138.00 | 118.50 | 119.67 | 4,746 | -2.22(-1.82%) |
Jun 24, 2019 | 132.00 | 132.00 | 121.50 | 121.89 | 4,005 | -6.81(-5.29%) |
Jun 21, 2019 | 138.00 | 138.00 | 128.01 | 128.70 | 4,128 | -7.77(-5.69%) |
Jun 20, 2019 | 135.00 | 138.00 | 133.50 | 136.47 | 6,035 | +3.87(+2.92%) |
Jun 19, 2019 | 138.00 | 139.02 | 132.00 | 132.60 | 4,554 | -5.40(-3.91%) |
Jun 18, 2019 | 141.00 | 144.00 | 132.00 | 138.00 | 8,811 | -6.00(-4.17%) |
Jun 17, 2019 | 138.00 | 153.00 | 135.00 | 144.00 | 25,493 | -66.00(-31.43%) |
Jun 14, 2019 | 189.00 | 393.00 | 181.44 | 210.00 | 57,840 | +21.00(+11.11%) |
Jun 13, 2019 | 186.00 | 192.00 | 174.00 | 189.00 | 1,339 | +3.03(+1.63%) |
Jun 12, 2019 | 180.00 | 186.00 | 168.48 | 185.97 | 2,551 | +5.37(+2.97%) |
Jun 11, 2019 | 180.00 | 180.60 | 159.03 | 180.60 | 2,266 | +3.60(+2.03%) |
Jun 10, 2019 | 165.72 | 177.00 | 157.98 | 177.00 | 1,877 | +14.28(+8.78%) |
Jun 07, 2019 | 169.65 | 171.00 | 159.60 | 162.72 | 1,143 | -7.50(-4.41%) |
Jun 06, 2019 | 167.13 | 174.75 | 162.00 | 170.22 | 686 | +1.65(+0.98%) |
Jun 05, 2019 | 167.04 | 173.67 | 159.87 | 168.57 | 1,561 | +0.54(+0.32%) |
Jun 04, 2019 | 162.00 | 180.00 | 159.78 | 168.03 | 2,139 | +3.03(+1.84%) |
Jun 03, 2019 | 153.00 | 168.00 | 153.00 | 165.00 | 1,315 | +9.00(+5.77%) |
May 31, 2019 | 162.00 | 162.00 | 153.00 | 156.00 | 563 | -5.73(-3.54%) |
May 30, 2019 | 155.19 | 162.00 | 153.00 | 161.73 | 471 | +5.73(+3.67%) |
May 29, 2019 | 156.00 | 162.00 | 150.00 | 156.00 | 1,562 | +2.16(+1.40%) |
May 28, 2019 | 156.00 | 161.13 | 153.03 | 153.84 | 480 | -2.16(-1.38%) |
May 24, 2019 | 161.67 | 161.67 | 150.00 | 156.00 | 716 | -0.78(-0.50%) |
May 23, 2019 | 159.00 | 162.00 | 154.20 | 156.78 | 820 | -5.34(-3.29%) |
May 22, 2019 | 162.03 | 165.00 | 155.40 | 162.12 | 784 | -2.85(-1.73%) |
May 21, 2019 | 147.00 | 165.00 | 147.00 | 164.97 | 2,324 | +7.62(+4.84%) |
May 20, 2019 | 150.72 | 159.84 | 150.00 | 157.35 | 871 | +5.70(+3.76%) |
May 17, 2019 | 162.42 | 165.00 | 147.60 | 151.65 | 1,382 | -4.50(-2.88%) |
May 16, 2019 | 167.10 | 167.10 | 153.03 | 156.15 | 730 | -8.34(-5.07%) |
May 15, 2019 | 153.00 | 164.49 | 148.83 | 164.49 | 1,006 | +13.38(+8.85%) |
May 14, 2019 | 156.00 | 158.43 | 148.50 | 151.11 | 1,037 | +2.16(+1.45%) |
May 13, 2019 | 174.00 | 174.00 | 148.50 | 148.95 | 1,798 | -12.30(-7.63%) |
May 10, 2019 | 167.55 | 168.00 | 160.50 | 161.25 | 991 | -4.89(-2.94%) |
May 09, 2019 | 165.00 | 171.66 | 162.00 | 166.14 | 971 | -1.86(-1.11%) |
May 08, 2019 | 165.00 | 170.37 | 164.67 | 168.00 | 521 | +3.87(+2.36%) |
May 07, 2019 | 164.16 | 169.50 | 162.00 | 164.13 | 973 | -0.87(-0.53%) |
May 06, 2019 | 174.00 | 176.88 | 162.30 | 165.00 | 1,375 | -4.92(-2.90%) |
May 03, 2019 | 171.00 | 171.00 | 162.00 | 169.92 | 1,732 | +3.12(+1.87%) |
May 02, 2019 | 180.00 | 184.50 | 165.00 | 166.80 | 1,198 | -9.30(-5.28%) |