Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 554.56 | 564.64 | 530.08 | 530.08 | 2,038,287 | -21.60(-3.92%) |
May 28, 2020 | 536.96 | 556.80 | 530.08 | 551.68 | 1,454,751 | +21.28(+4.01%) |
May 27, 2020 | 527.36 | 565.60 | 526.40 | 530.40 | 1,662,820 | -10.88(-2.01%) |
May 26, 2020 | 523.68 | 545.60 | 521.92 | 541.28 | 1,199,209 | -8.32(-1.51%) |
May 22, 2020 | 558.40 | 566.88 | 547.20 | 549.60 | 960,075 | -5.28(-0.95%) |
May 21, 2020 | 541.12 | 566.08 | 533.60 | 554.88 | 1,518,965 | +15.68(+2.91%) |
May 20, 2020 | 549.76 | 561.44 | 539.20 | 539.20 | 2,026,982 | -37.28(-6.47%) |
May 19, 2020 | 550.88 | 577.60 | 538.72 | 576.48 | 1,436,833 | +28.64(+5.23%) |
May 18, 2020 | 545.60 | 558.72 | 540.96 | 547.84 | 1,581,311 | -37.76(-6.45%) |
May 15, 2020 | 628.00 | 639.36 | 585.60 | 585.60 | 1,577,956 | -12.00(-2.01%) |
May 14, 2020 | 665.12 | 685.76 | 597.60 | 597.60 | 2,168,398 | -19.84(-3.21%) |
May 13, 2020 | 581.44 | 658.56 | 569.44 | 617.44 | 2,705,545 | +43.04(+7.49%) |
May 12, 2020 | 506.08 | 576.00 | 502.72 | 574.40 | 1,515,882 | +52.48(+10.06%) |
May 11, 2020 | 574.24 | 575.52 | 520.00 | 521.92 | 1,182,364 | -37.28(-6.67%) |
May 08, 2020 | 583.36 | 587.68 | 559.20 | 559.20 | 1,223,668 | -40.32(-6.73%) |
May 07, 2020 | 606.08 | 609.60 | 594.88 | 599.52 | 1,098,129 | -27.84(-4.44%) |
May 06, 2020 | 607.68 | 628.48 | 603.36 | 627.36 | 945,141 | +8.64(+1.40%) |
May 05, 2020 | 619.20 | 623.20 | 600.96 | 618.72 | 1,113,471 | -25.44(-3.95%) |
May 04, 2020 | 681.28 | 688.00 | 642.88 | 644.16 | 842,971 | -14.88(-2.26%) |
May 01, 2020 | 657.60 | 673.12 | 644.96 | 659.04 | 1,291,081 | +53.12(+8.77%) |
Apr 30, 2020 | 599.84 | 627.52 | 599.04 | 605.92 | 1,065,158 | +18.56(+3.16%) |
Apr 29, 2020 | 589.76 | 592.16 | 573.60 | 587.36 | 1,261,744 | -37.76(-6.04%) |
Apr 28, 2020 | 593.60 | 633.12 | 591.36 | 625.12 | 1,417,138 | +9.76(+1.59%) |
Apr 27, 2020 | 647.36 | 647.52 | 606.56 | 615.36 | 1,442,995 | -48.96(-7.37%) |
Apr 24, 2020 | 690.72 | 700.80 | 663.37 | 664.32 | 923,606 | -40.64(-5.76%) |
Apr 23, 2020 | 695.68 | 718.08 | 683.20 | 704.96 | 1,159,065 | -2.08(-0.29%) |
Apr 22, 2020 | 715.52 | 729.28 | 699.36 | 707.04 | 1,006,736 | -35.68(-4.80%) |
Apr 21, 2020 | 736.64 | 770.40 | 731.52 | 742.72 | 1,631,899 | +57.28(+8.36%) |
Apr 20, 2020 | 658.72 | 688.00 | 642.08 | 685.44 | 1,202,293 | +60.64(+9.71%) |
Apr 17, 2020 | 624.96 | 646.72 | 620.96 | 624.80 | 1,122,912 | -27.04(-4.15%) |
Apr 16, 2020 | 653.44 | 670.88 | 645.28 | 651.84 | 1,161,033 | +5.28(+0.82%) |
Apr 15, 2020 | 640.00 | 662.88 | 629.28 | 646.56 | 1,301,424 | +52.16(+8.77%) |
Apr 14, 2020 | 614.40 | 617.92 | 592.00 | 594.40 | 1,123,215 | -56.96(-8.74%) |
Apr 13, 2020 | 660.80 | 678.88 | 649.92 | 651.36 | 925,413 | -13.76(-2.07%) |
Apr 09, 2020 | 674.08 | 686.24 | 662.00 | 665.12 | 1,462,962 | -13.28(-1.96%) |
Apr 08, 2020 | 685.44 | 699.52 | 670.72 | 678.40 | 1,304,250 | -16.16(-2.33%) |
Apr 07, 2020 | 654.56 | 698.56 | 652.48 | 694.56 | 1,751,178 | +19.20(+2.84%) |
Apr 06, 2020 | 673.76 | 689.12 | 664.32 | 675.36 | 1,235,193 | -51.84(-7.13%) |
Apr 03, 2020 | 752.00 | 765.60 | 720.00 | 727.20 | 1,670,387 | -30.56(-4.03%) |
Apr 02, 2020 | 793.28 | 806.40 | 755.36 | 757.76 | 1,344,586 | -45.76(-5.69%) |
Apr 01, 2020 | 790.72 | 814.24 | 752.96 | 803.52 | 1,189,703 | +63.52(+8.58%) |
Mar 31, 2020 | 784.00 | 788.16 | 726.72 | 740.00 | 1,966,252 | -38.08(-4.89%) |
Mar 30, 2020 | 808.32 | 830.40 | 777.28 | 778.08 | 1,997,753 | -31.52(-3.89%) |
Mar 27, 2020 | 805.44 | 811.52 | 774.56 | 809.60 | 1,464,300 | +79.68(+10.92%) |
Mar 26, 2020 | 786.40 | 795.36 | 729.76 | 729.92 | 1,950,762 | -84.48(-10.37%) |
Mar 25, 2020 | 770.88 | 842.72 | 762.72 | 814.40 | 1,582,492 | +60.00(+7.95%) |
Mar 24, 2020 | 669.76 | 763.84 | 632.00 | 754.40 | 2,274,677 | -63.68(-7.78%) |
Mar 23, 2020 | 917.92 | 944.64 | 788.00 | 818.08 | 2,457,168 | -150.72(-15.56%) |
Mar 20, 2020 | 950.08 | 1009 | 840.32 | 968.80 | 3,690,856 | -23.20(-2.34%) |
Mar 19, 2020 | 1181 | 1230 | 894.40 | 992.00 | 5,169,914 | -112.00(-10.14%) |
Mar 18, 2020 | 1055 | 1261 | 989.60 | 1104 | 4,733,856 | +167.84(+17.93%) |
Mar 17, 2020 | 921.28 | 1002 | 867.68 | 936.16 | 3,067,587 | -11.20(-1.18%) |
Mar 16, 2020 | 880.00 | 991.52 | 824.64 | 947.36 | 3,034,034 | +256.16(+37.06%) |
Mar 13, 2020 | 673.92 | 790.88 | 672.32 | 691.20 | 4,119,337 | -66.56(-8.78%) |
Mar 12, 2020 | 721.60 | 780.48 | 664.80 | 757.76 | 4,064,981 | +139.20(+22.50%) |
Mar 11, 2020 | 589.44 | 631.20 | 581.60 | 618.56 | 3,079,369 | +72.80(+13.34%) |
Mar 10, 2020 | 528.00 | 594.56 | 524.32 | 545.76 | 3,734,698 | -45.60(-7.71%) |
Mar 09, 2020 | 650.40 | 658.72 | 562.56 | 591.36 | 4,666,570 | +114.24(+23.94%) |
Mar 06, 2020 | 506.56 | 522.88 | 467.84 | 477.12 | 8,801,388 | +50.24(+11.77%) |
Mar 05, 2020 | 402.88 | 442.88 | 394.24 | 426.88 | 7,580,402 | +58.88(+16.00%) |
Mar 04, 2020 | 374.40 | 388.64 | 363.84 | 368.00 | 5,450,906 | -23.20(-5.93%) |
Mar 03, 2020 | 351.20 | 401.28 | 337.28 | 391.20 | 7,825,494 | +38.72(+10.99%) |
Mar 02, 2020 | 355.20 | 377.60 | 350.56 | 352.48 | 6,988,932 | -12.48(-3.42%) |
Feb 28, 2020 | 395.36 | 400.00 | 362.88 | 364.96 | 9,137,656 | +12.96(+3.68%) |
Feb 27, 2020 | 330.40 | 352.00 | 321.76 | 352.00 | 10,542,636 | +49.12(+16.22%) |
Feb 26, 2020 | 299.52 | 314.24 | 289.12 | 302.88 | 8,339,961 | -2.08(-0.68%) |
Feb 25, 2020 | 272.96 | 317.60 | 270.88 | 304.96 | 11,166,774 | +22.24(+7.87%) |
Feb 24, 2020 | 274.56 | 284.00 | 261.60 | 282.72 | 9,021,017 | +44.32(+18.59%) |
Feb 21, 2020 | 231.68 | 244.80 | 229.44 | 238.40 | 5,406,250 | +11.52(+5.08%) |
Feb 20, 2020 | 217.76 | 231.84 | 216.00 | 226.88 | 5,152,991 | +9.92(+4.57%) |
Feb 19, 2020 | 216.16 | 218.56 | 214.72 | 216.96 | 2,243,856 | -3.20(-1.45%) |
Feb 18, 2020 | 220.48 | 224.48 | 217.12 | 220.16 | 2,553,354 | +3.84(+1.78%) |
Feb 14, 2020 | 216.96 | 221.04 | 215.52 | 216.32 | 2,098,256 | -2.72(-1.24%) |
Feb 13, 2020 | 221.44 | 223.52 | 216.48 | 219.04 | 2,102,654 | +4.64(+2.16%) |
Feb 12, 2020 | 221.76 | 222.88 | 214.08 | 214.40 | 2,465,808 | -11.52(-5.10%) |
Feb 11, 2020 | 222.08 | 226.88 | 220.80 | 225.92 | 2,305,439 | +0.32(+0.14%) |
Feb 10, 2020 | 232.16 | 232.16 | 224.64 | 225.60 | 2,217,923 | -4.48(-1.95%) |
Feb 07, 2020 | 232.00 | 234.72 | 226.40 | 230.08 | 2,911,918 | +4.64(+2.06%) |
Feb 06, 2020 | 225.28 | 230.08 | 224.00 | 225.44 | 2,410,980 | -1.76(-0.77%) |
Feb 05, 2020 | 228.64 | 235.68 | 227.20 | 227.20 | 2,953,141 | -10.08(-4.25%) |
Feb 04, 2020 | 238.56 | 240.16 | 233.76 | 237.28 | 2,945,451 | -12.00(-4.81%) |
Feb 03, 2020 | 252.64 | 256.32 | 243.52 | 249.28 | 3,249,095 | -9.92(-3.83%) |
Jan 31, 2020 | 238.56 | 267.20 | 238.56 | 259.20 | 6,723,662 | +25.60(+10.96%) |
Jan 30, 2020 | 246.72 | 252.00 | 233.60 | 233.60 | 4,191,251 | -4.00(-1.68%) |
Jan 29, 2020 | 233.12 | 241.44 | 230.72 | 237.60 | 2,610,480 | +0.32(+0.13%) |
Jan 28, 2020 | 245.28 | 247.20 | 236.16 | 237.28 | 3,349,459 | -14.08(-5.60%) |
Jan 27, 2020 | 247.52 | 251.68 | 241.92 | 251.36 | 5,157,004 | +23.52(+10.32%) |
Jan 24, 2020 | 212.32 | 232.48 | 211.36 | 227.84 | 6,408,562 | +12.00(+5.56%) |
Jan 23, 2020 | 220.00 | 223.52 | 215.20 | 215.84 | 2,179,857 | -0.80(-0.37%) |
Jan 22, 2020 | 210.72 | 216.64 | 210.72 | 216.64 | 2,274,082 | +1.76(+0.82%) |
Jan 21, 2020 | 216.00 | 216.32 | 210.40 | 214.88 | 2,585,700 | +1.76(+0.83%) |
Jan 17, 2020 | 212.64 | 216.96 | 212.00 | 213.12 | 2,093,150 | +0.48(+0.23%) |
Jan 16, 2020 | 214.72 | 215.20 | 212.16 | 212.64 | 1,787,178 | -5.28(-2.42%) |
Jan 15, 2020 | 218.56 | 219.36 | 216.16 | 217.92 | 1,893,363 | -0.64(-0.29%) |
Jan 14, 2020 | 220.64 | 222.40 | 216.16 | 218.56 | 2,085,121 | -1.60(-0.73%) |
Jan 13, 2020 | 223.36 | 225.76 | 219.84 | 220.16 | 1,760,081 | -5.76(-2.55%) |
Jan 10, 2020 | 226.56 | 228.56 | 223.36 | 225.92 | 2,057,987 | -0.96(-0.42%) |
Jan 09, 2020 | 230.08 | 232.32 | 226.72 | 226.88 | 2,005,536 | -9.92(-4.19%) |
Jan 08, 2020 | 238.56 | 240.00 | 229.28 | 236.80 | 3,019,622 | -3.36(-1.40%) |
Jan 07, 2020 | 242.56 | 245.76 | 237.60 | 240.16 | 1,711,249 | -1.12(-0.46%) |
Jan 06, 2020 | 251.84 | 252.64 | 241.28 | 241.28 | 1,628,642 | -3.36(-1.37%) |
Jan 03, 2020 | 245.92 | 251.84 | 239.20 | 244.64 | 3,013,787 | +12.48(+5.38%) |
Jan 02, 2020 | 235.36 | 240.64 | 232.00 | 232.16 | 1,770,191 | -9.76(-4.03%) |
Dec 31, 2019 | 255.52 | 256.96 | 240.96 | 241.92 | 2,072,962 | -10.24(-4.06%) |
Dec 30, 2019 | 245.76 | 255.36 | 245.60 | 252.16 | 2,140,338 | +8.48(+3.48%) |
Dec 27, 2019 | 237.76 | 246.24 | 237.60 | 243.68 | 1,652,543 | +4.96(+2.08%) |
Dec 26, 2019 | 237.12 | 239.20 | 236.80 | 238.72 | 847,298 | -0.32(-0.13%) |
Dec 24, 2019 | 240.48 | 241.62 | 238.40 | 239.04 | 644,712 | -2.40(-0.99%) |
Dec 23, 2019 | 240.00 | 242.08 | 239.52 | 241.44 | 944,713 | +0.80(+0.33%) |
Dec 20, 2019 | 236.96 | 240.64 | 236.16 | 240.64 | 1,574,637 | +2.88(+1.21%) |
Dec 19, 2019 | 242.88 | 244.00 | 237.76 | 237.76 | 1,807,870 | -6.08(-2.49%) |
Dec 18, 2019 | 238.56 | 244.00 | 237.92 | 243.84 | 1,859,002 | +2.40(+0.99%) |
Dec 17, 2019 | 240.80 | 244.48 | 239.52 | 241.44 | 1,892,326 | -1.76(-0.72%) |
Dec 16, 2019 | 241.12 | 243.36 | 238.08 | 243.20 | 2,136,638 | -5.28(-2.12%) |
Dec 13, 2019 | 258.08 | 264.64 | 248.16 | 248.48 | 4,608,612 | -10.72(-4.14%) |
Dec 12, 2019 | 274.88 | 276.64 | 258.88 | 259.20 | 4,005,404 | -16.32(-5.92%) |
Dec 11, 2019 | 279.04 | 280.64 | 273.76 | 275.52 | 1,818,656 | -6.56(-2.33%) |
Dec 10, 2019 | 280.00 | 287.52 | 276.32 | 282.08 | 2,222,589 | -1.28(-0.45%) |
Dec 09, 2019 | 268.80 | 281.76 | 267.52 | 283.36 | 2,364,059 | +15.68(+5.86%) |
Dec 06, 2019 | 266.72 | 271.52 | 265.28 | 267.68 | 2,450,987 | -9.60(-3.46%) |
Dec 05, 2019 | 276.64 | 286.08 | 276.16 | 277.28 | 2,086,879 | -3.68(-1.31%) |
Dec 04, 2019 | 285.44 | 287.68 | 277.44 | 280.96 | 2,664,022 | -13.60(-4.62%) |
Dec 03, 2019 | 299.84 | 304.64 | 292.96 | 294.56 | 6,138,750 | +16.16(+5.80%) |
Dec 02, 2019 | 264.32 | 282.08 | 263.36 | 278.40 | 3,408,950 | +13.76(+5.20%) |
Nov 29, 2019 | 261.60 | 264.64 | 260.48 | 264.64 | 1,079,931 | +5.28(+2.04%) |
Nov 27, 2019 | 258.56 | 259.52 | 257.60 | 259.36 | 1,189,743 | -1.28(-0.49%) |
Nov 26, 2019 | 262.40 | 264.00 | 259.20 | 260.64 | 1,823,653 | -3.84(-1.45%) |
Nov 25, 2019 | 270.40 | 270.40 | 263.36 | 264.48 | 1,763,367 | -12.00(-4.34%) |
Nov 22, 2019 | 280.16 | 283.20 | 276.16 | 276.48 | 1,665,075 | -8.16(-2.87%) |
Nov 21, 2019 | 282.08 | 290.24 | 281.44 | 284.64 | 1,933,689 | +0.64(+0.23%) |
Nov 20, 2019 | 282.08 | 294.24 | 278.08 | 284.00 | 2,869,045 | +2.88(+1.02%) |
Nov 19, 2019 | 276.64 | 282.56 | 275.52 | 281.12 | 1,888,509 | +3.04(+1.09%) |
Nov 18, 2019 | 278.40 | 281.28 | 276.16 | 278.08 | 1,532,214 | -0.32(-0.11%) |
Nov 15, 2019 | 286.40 | 287.68 | 278.08 | 278.40 | 2,349,956 | -12.48(-4.29%) |
Nov 14, 2019 | 296.48 | 299.04 | 290.88 | 290.88 | 1,396,451 | -3.68(-1.25%) |
Nov 13, 2019 | 296.80 | 298.08 | 292.48 | 294.56 | 1,768,742 | +0.96(+0.33%) |
Nov 12, 2019 | 294.88 | 296.48 | 291.20 | 293.60 | 1,681,080 | -3.52(-1.18%) |
Nov 11, 2019 | 304.00 | 305.28 | 294.40 | 297.12 | 1,449,126 | -1.12(-0.38%) |
Nov 08, 2019 | 305.44 | 308.48 | 298.00 | 298.24 | 1,729,106 | -6.40(-2.10%) |
Nov 07, 2019 | 301.28 | 307.04 | 300.80 | 304.64 | 1,965,572 | -2.88(-0.94%) |
Nov 06, 2019 | 309.12 | 313.76 | 306.56 | 307.52 | 1,790,147 | -1.12(-0.36%) |
Nov 05, 2019 | 304.00 | 309.28 | 303.20 | 308.64 | 1,427,654 | +6.24(+2.06%) |
Nov 04, 2019 | 297.76 | 304.96 | 296.80 | 302.40 | 1,446,505 | +0.48(+0.16%) |
Nov 01, 2019 | 306.56 | 308.32 | 301.44 | 301.92 | 2,031,887 | -14.08(-4.46%) |
Oct 31, 2019 | 314.72 | 323.20 | 312.64 | 316.00 | 1,900,191 | +4.48(+1.44%) |
Oct 30, 2019 | 319.52 | 327.20 | 310.88 | 311.52 | 2,431,854 | -7.84(-2.45%) |
Oct 29, 2019 | 322.72 | 324.32 | 317.28 | 319.36 | 1,460,074 | -0.32(-0.10%) |
Oct 28, 2019 | 315.36 | 320.80 | 314.40 | 319.68 | 1,664,154 | +3.04(+0.96%) |
Oct 25, 2019 | 329.12 | 329.60 | 316.48 | 316.64 | 1,632,925 | -10.72(-3.27%) |
Oct 24, 2019 | 329.12 | 335.20 | 326.72 | 327.36 | 1,575,859 | -3.04(-0.92%) |
Oct 23, 2019 | 338.40 | 338.72 | 331.84 | 330.40 | 1,110,549 | -5.76(-1.71%) |
Oct 22, 2019 | 329.28 | 336.48 | 326.72 | 336.16 | 1,271,528 | +5.28(+1.60%) |
Oct 21, 2019 | 336.00 | 337.28 | 330.56 | 330.88 | 1,169,948 | -8.96(-2.64%) |
Oct 18, 2019 | 342.08 | 348.16 | 336.48 | 339.84 | 2,037,981 | -0.80(-0.23%) |
Oct 17, 2019 | 339.36 | 342.88 | 335.52 | 340.64 | 1,634,204 | -2.08(-0.61%) |
Oct 16, 2019 | 346.56 | 350.08 | 341.92 | 342.72 | 1,772,035 | -4.32(-1.24%) |
Oct 15, 2019 | 349.44 | 350.40 | 341.76 | 347.04 | 2,886,911 | -9.28(-2.60%) |
Oct 14, 2019 | 369.44 | 369.76 | 355.84 | 356.32 | 1,878,823 | -12.00(-3.26%) |
Oct 11, 2019 | 379.20 | 381.12 | 361.92 | 368.32 | 4,649,137 | -22.56(-5.77%) |
Oct 10, 2019 | 405.12 | 406.40 | 389.60 | 390.88 | 2,174,414 | -14.88(-3.67%) |
Oct 09, 2019 | 407.20 | 413.28 | 396.16 | 405.76 | 1,872,308 | -14.08(-3.35%) |
Oct 08, 2019 | 403.20 | 420.32 | 398.88 | 419.84 | 3,090,047 | +31.52(+8.12%) |
Oct 07, 2019 | 390.72 | 394.88 | 380.16 | 388.32 | 1,817,852 | +2.88(+0.75%) |
Oct 04, 2019 | 404.00 | 404.32 | 384.80 | 385.44 | 1,864,056 | -21.60(-5.31%) |
Oct 03, 2019 | 421.76 | 433.60 | 406.88 | 407.04 | 3,218,677 | -16.16(-3.82%) |
Oct 02, 2019 | 407.68 | 428.16 | 407.52 | 423.20 | 5,259,038 | +26.56(+6.70%) |
Oct 01, 2019 | 370.08 | 396.80 | 368.80 | 396.64 | 3,003,303 | +16.80(+4.42%) |
Sep 30, 2019 | 386.88 | 387.36 | 375.68 | 379.84 | 1,506,758 | -11.52(-2.94%) |
Sep 27, 2019 | 376.16 | 401.84 | 374.08 | 391.36 | 3,389,837 | +10.40(+2.73%) |
Sep 26, 2019 | 376.80 | 388.16 | 376.48 | 380.96 | 1,963,696 | +3.20(+0.85%) |
Sep 25, 2019 | 385.60 | 399.52 | 374.40 | 377.76 | 2,710,034 | -7.84(-2.03%) |
Sep 24, 2019 | 360.32 | 389.44 | 359.20 | 385.60 | 3,990,661 | +16.16(+4.37%) |
Sep 23, 2019 | 374.08 | 375.04 | 363.20 | 369.44 | 1,443,320 | -3.20(-0.86%) |
Sep 20, 2019 | 350.72 | 375.68 | 349.28 | 372.64 | 2,397,331 | +18.24(+5.15%) |
Sep 19, 2019 | 356.00 | 357.12 | 348.80 | 354.40 | 2,066,736 | -6.56(-1.82%) |
Sep 18, 2019 | 369.60 | 379.04 | 360.00 | 360.96 | 3,389,883 | -12.16(-3.26%) |
Sep 17, 2019 | 375.84 | 379.68 | 372.64 | 373.12 | 1,571,963 | -1.44(-0.38%) |
Sep 16, 2019 | 377.60 | 378.72 | 368.16 | 374.56 | 1,746,285 | +5.28(+1.43%) |
Sep 13, 2019 | 370.56 | 373.28 | 365.12 | 369.28 | 2,037,456 | -5.92(-1.58%) |
Sep 12, 2019 | 377.12 | 382.40 | 370.72 | 375.20 | 2,679,581 | -9.12(-2.37%) |
Sep 11, 2019 | 389.92 | 391.36 | 381.76 | 384.32 | 2,089,019 | -6.08(-1.56%) |
Sep 10, 2019 | 397.12 | 402.88 | 389.44 | 390.40 | 1,868,929 | -1.28(-0.33%) |
Sep 09, 2019 | 388.32 | 402.24 | 387.52 | 391.68 | 1,950,898 | -3.84(-0.97%) |
Sep 06, 2019 | 402.24 | 405.04 | 393.60 | 395.52 | 1,910,768 | -11.68(-2.87%) |
Sep 05, 2019 | 412.64 | 413.60 | 402.40 | 407.20 | 2,596,971 | -16.00(-3.78%) |
Sep 04, 2019 | 433.44 | 441.44 | 422.88 | 423.20 | 2,287,353 | -27.84(-6.17%) |
Sep 03, 2019 | 448.00 | 455.20 | 440.32 | 451.04 | 2,253,617 | +19.04(+4.41%) |
Aug 30, 2019 | 420.80 | 442.24 | 420.80 | 432.00 | 1,758,106 | +2.40(+0.56%) |
Aug 29, 2019 | 434.88 | 439.04 | 425.28 | 429.60 | 1,796,788 | -18.72(-4.18%) |
Aug 28, 2019 | 469.28 | 476.00 | 448.00 | 448.32 | 1,749,297 | -10.40(-2.27%) |
Aug 27, 2019 | 442.08 | 470.24 | 440.64 | 458.72 | 1,667,140 | +9.12(+2.03%) |
Aug 26, 2019 | 440.48 | 463.52 | 439.04 | 449.60 | 2,022,578 | -13.76(-2.97%) |
Aug 23, 2019 | 426.08 | 471.36 | 407.36 | 463.36 | 4,893,325 | +51.36(+12.47%) |
Aug 22, 2019 | 401.44 | 423.36 | 401.28 | 412.00 | 1,946,665 | +7.20(+1.78%) |
Aug 21, 2019 | 408.48 | 411.68 | 404.00 | 404.80 | 1,783,149 | -20.80(-4.89%) |
Aug 20, 2019 | 420.16 | 428.64 | 416.16 | 425.60 | 1,719,539 | +9.92(+2.39%) |
Aug 19, 2019 | 429.60 | 432.00 | 414.08 | 415.68 | 1,779,574 | -32.80(-7.31%) |
Aug 16, 2019 | 465.44 | 466.24 | 447.36 | 448.48 | 1,722,306 | -26.24(-5.53%) |
Aug 15, 2019 | 475.52 | 496.00 | 469.92 | 474.72 | 2,460,369 | -12.80(-2.63%) |
Aug 14, 2019 | 457.44 | 488.00 | 449.12 | 487.52 | 4,189,836 | +59.36(+13.86%) |
Aug 13, 2019 | 469.60 | 470.40 | 427.36 | 428.16 | 2,622,017 | -34.08(-7.37%) |
Aug 12, 2019 | 437.60 | 463.84 | 436.00 | 462.24 | 1,678,997 | +31.36(+7.28%) |
Aug 09, 2019 | 422.88 | 439.44 | 418.88 | 430.88 | 2,393,631 | +15.20(+3.66%) |
Aug 08, 2019 | 432.96 | 438.56 | 413.92 | 415.68 | 2,145,503 | -26.24(-5.94%) |
Aug 07, 2019 | 471.04 | 481.44 | 439.68 | 441.92 | 3,407,674 | +2.24(+0.51%) |
Aug 06, 2019 | 451.52 | 474.72 | 439.68 | 439.68 | 3,739,488 | -29.12(-6.21%) |
Aug 05, 2019 | 439.52 | 474.08 | 436.48 | 468.80 | 5,408,430 | +58.24(+14.19%) |
Aug 02, 2019 | 408.00 | 427.04 | 404.32 | 410.56 | 4,456,906 | +3.36(+0.83%) |
Aug 01, 2019 | 378.24 | 418.24 | 360.96 | 407.20 | 6,815,200 | +29.76(+7.88%) |
Jul 31, 2019 | 356.96 | 389.44 | 350.88 | 377.44 | 3,312,784 | +20.00(+5.60%) |
Jul 30, 2019 | 356.16 | 359.52 | 351.04 | 357.44 | 1,465,769 | +8.16(+2.34%) |
Jul 29, 2019 | 347.04 | 352.00 | 345.44 | 349.28 | 1,038,203 | +3.04(+0.88%) |
Jul 26, 2019 | 348.64 | 349.28 | 343.36 | 346.24 | 1,181,337 | -8.96(-2.52%) |
Jul 25, 2019 | 346.56 | 361.60 | 346.56 | 355.20 | 1,865,165 | +10.56(+3.06%) |
Jul 24, 2019 | 357.44 | 357.92 | 342.56 | 344.64 | 1,175,747 | -8.96(-2.53%) |
Jul 23, 2019 | 360.16 | 366.08 | 353.28 | 353.60 | 1,183,833 | -12.96(-3.54%) |
Jul 22, 2019 | 373.60 | 375.68 | 363.84 | 366.56 | 1,368,123 | -7.52(-2.01%) |
Jul 19, 2019 | 362.72 | 374.88 | 361.44 | 374.08 | 1,638,800 | +4.32(+1.17%) |
Jul 18, 2019 | 373.44 | 379.52 | 363.36 | 369.76 | 1,692,107 | -4.00(-1.07%) |
Jul 17, 2019 | 361.28 | 373.76 | 359.04 | 373.76 | 1,815,479 | +9.28(+2.55%) |
Jul 16, 2019 | 361.60 | 366.40 | 356.64 | 364.48 | 1,587,311 | +1.12(+0.31%) |
Jul 15, 2019 | 363.04 | 366.88 | 361.28 | 363.36 | 995,688 | -1.44(-0.39%) |
Jul 12, 2019 | 368.16 | 371.04 | 364.00 | 364.80 | 1,151,612 | -5.92(-1.60%) |
Jul 11, 2019 | 371.68 | 377.60 | 368.32 | 370.72 | 1,315,136 | -6.24(-1.66%) |
Jul 10, 2019 | 383.68 | 383.84 | 376.00 | 376.96 | 1,241,371 | -11.84(-3.05%) |
Jul 09, 2019 | 399.36 | 399.36 | 387.52 | 388.80 | 938,698 | +1.12(+0.29%) |
Jul 08, 2019 | 385.92 | 391.52 | 382.40 | 387.68 | 1,125,393 | +10.40(+2.76%) |
Jul 05, 2019 | 384.16 | 395.36 | 376.00 | 377.28 | 1,507,800 | +1.12(+0.30%) |
Jul 03, 2019 | 378.72 | 382.08 | 374.72 | 376.16 | 988,081 | -2.24(-0.59%) |
Jul 02, 2019 | 393.60 | 393.60 | 377.76 | 378.40 | 1,625,537 | -14.56(-3.71%) |
Jul 01, 2019 | 392.80 | 401.28 | 391.36 | 392.96 | 1,892,811 | -23.04(-5.54%) |
Jun 28, 2019 | 418.08 | 420.80 | 413.92 | 416.00 | 1,101,537 | -6.72(-1.59%) |
Jun 27, 2019 | 426.40 | 428.80 | 419.20 | 422.72 | 930,077 | -6.72(-1.56%) |
Jun 26, 2019 | 424.32 | 432.80 | 422.24 | 429.44 | 849,065 | -3.36(-0.78%) |
Jun 25, 2019 | 422.40 | 434.88 | 421.92 | 432.80 | 1,080,625 | +10.72(+2.54%) |
Jun 24, 2019 | 423.20 | 424.32 | 418.24 | 422.08 | 789,242 | -3.84(-0.90%) |
Jun 21, 2019 | 419.20 | 428.96 | 414.16 | 425.92 | 1,233,787 | +9.76(+2.35%) |
Jun 20, 2019 | 407.36 | 429.12 | 404.16 | 416.16 | 2,152,668 | +4.48(+1.09%) |
Jun 19, 2019 | 426.40 | 430.88 | 414.08 | 411.68 | 1,853,174 | -17.44(-4.06%) |
Jun 18, 2019 | 424.64 | 431.68 | 421.60 | 429.12 | 1,555,372 | -3.36(-0.78%) |
Jun 17, 2019 | 436.64 | 437.76 | 430.08 | 432.48 | 903,969 | -4.64(-1.06%) |
Jun 14, 2019 | 444.80 | 448.96 | 436.48 | 437.12 | 855,181 | -4.64(-1.05%) |
Jun 13, 2019 | 439.20 | 446.56 | 437.28 | 441.76 | 1,065,156 | -2.72(-0.61%) |
Jun 12, 2019 | 449.76 | 452.80 | 442.56 | 444.48 | 888,899 | -2.08(-0.47%) |
Jun 11, 2019 | 438.40 | 452.80 | 436.80 | 446.56 | 1,177,309 | +0.80(+0.18%) |
Jun 10, 2019 | 443.36 | 451.84 | 441.76 | 445.76 | 904,665 | -3.20(-0.71%) |
Jun 07, 2019 | 444.32 | 450.58 | 441.60 | 448.96 | 1,457,925 | +3.36(+0.75%) |
Jun 06, 2019 | 451.84 | 456.80 | 444.32 | 445.60 | 1,155,439 | -9.76(-2.14%) |
Jun 05, 2019 | 458.40 | 469.28 | 452.96 | 455.36 | 1,465,874 | -8.96(-1.93%) |
Jun 04, 2019 | 476.96 | 483.84 | 464.00 | 464.32 | 1,510,441 | -27.36(-5.56%) |