Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 117.30 | 118.66 | 114.24 | 118.33 | 582 | -0.67(-0.56%) |
Aug 28, 2020 | 121.72 | 121.72 | 119.00 | 119.00 | 70 | -2.04(-1.69%) |
Aug 27, 2020 | 119.00 | 122.74 | 119.00 | 121.04 | 283 | +2.04(+1.71%) |
Aug 26, 2020 | 123.25 | 123.25 | 119.00 | 119.00 | 349 | -2.89(-2.37%) |
Aug 25, 2020 | 122.40 | 125.38 | 119.85 | 121.89 | 797 | -2.55(-2.05%) |
Aug 24, 2020 | 124.95 | 129.20 | 122.74 | 124.44 | 641 | -1.19(-0.95%) |
Aug 21, 2020 | 124.44 | 132.43 | 124.10 | 125.63 | 358 | +0.51(+0.41%) |
Aug 20, 2020 | 127.50 | 131.66 | 124.27 | 125.12 | 395 | -0.51(-0.41%) |
Aug 19, 2020 | 136.17 | 137.87 | 124.10 | 125.63 | 813 | -8.50(-6.34%) |
Aug 18, 2020 | 130.05 | 146.20 | 125.96 | 134.13 | 2,620 | +8.33(+6.62%) |
Aug 17, 2020 | 136.00 | 137.53 | 119.85 | 125.80 | 2,367 | -13.43(-9.65%) |
Aug 14, 2020 | 152.83 | 152.83 | 138.55 | 139.23 | 252 | -2.04(-1.44%) |
Aug 13, 2020 | 137.87 | 146.86 | 137.70 | 141.27 | 155 | -1.10(-0.78%) |
Aug 12, 2020 | 147.56 | 152.08 | 129.20 | 142.38 | 617 | -4.50(-3.07%) |
Aug 11, 2020 | 156.23 | 156.23 | 141.35 | 146.88 | 1,686 | -1.02(-0.69%) |
Aug 10, 2020 | 136.00 | 153.00 | 133.45 | 147.90 | 5,620 | +14.45(+10.83%) |
Aug 07, 2020 | 132.62 | 136.00 | 132.54 | 133.45 | 488 | -1.02(-0.76%) |
Aug 06, 2020 | 132.26 | 135.83 | 130.90 | 134.47 | 961 | +4.59(+3.53%) |
Aug 05, 2020 | 124.44 | 132.60 | 124.44 | 129.88 | 336 | +6.02(+4.86%) |
Aug 04, 2020 | 126.82 | 127.25 | 120.87 | 123.86 | 329 | -7.55(-5.74%) |
Aug 03, 2020 | 121.89 | 133.62 | 121.89 | 131.41 | 1,063 | +10.03(+8.26%) |
Jul 31, 2020 | 123.93 | 126.91 | 119.00 | 121.38 | 294 | -6.12(-4.80%) |
Jul 30, 2020 | 129.03 | 129.03 | 118.83 | 127.50 | 425 | -3.13(-2.40%) |
Jul 29, 2020 | 118.83 | 130.63 | 118.83 | 130.63 | 337 | +9.59(+7.93%) |
Jul 28, 2020 | 130.05 | 136.79 | 119.51 | 121.04 | 624 | -9.86(-7.53%) |
Jul 27, 2020 | 130.90 | 132.27 | 130.05 | 130.90 | 249 | +0.85(+0.65%) |
Jul 24, 2020 | 133.53 | 133.96 | 130.05 | 130.05 | 117 | -5.10(-3.77%) |
Jul 23, 2020 | 137.36 | 142.63 | 132.43 | 135.15 | 336 | -1.10(-0.81%) |
Jul 22, 2020 | 135.83 | 141.33 | 129.37 | 136.25 | 852 | +3.48(+2.62%) |
Jul 21, 2020 | 132.60 | 135.66 | 127.67 | 132.77 | 541 | +3.76(+2.92%) |
Jul 20, 2020 | 134.64 | 134.64 | 125.29 | 129.01 | 198 | -3.59(-2.71%) |
Jul 17, 2020 | 127.67 | 132.89 | 122.91 | 132.60 | 682 | +7.14(+5.69%) |
Jul 16, 2020 | 120.36 | 132.43 | 119.96 | 125.46 | 338 | +1.27(+1.03%) |
Jul 15, 2020 | 123.42 | 136.00 | 116.96 | 124.19 | 1,373 | +5.70(+4.81%) |
Jul 14, 2020 | 117.47 | 128.95 | 112.88 | 118.49 | 595 | +1.19(+1.01%) |
Jul 13, 2020 | 122.40 | 126.51 | 117.22 | 117.30 | 809 | -3.31(-2.75%) |
Jul 10, 2020 | 120.70 | 122.23 | 116.70 | 120.61 | 623 | -0.09(-0.07%) |
Jul 09, 2020 | 120.19 | 126.99 | 120.19 | 120.70 | 447 | -3.74(-3.01%) |
Jul 08, 2020 | 126.65 | 127.50 | 120.87 | 124.44 | 613 | +5.78(+4.87%) |
Jul 07, 2020 | 121.72 | 124.95 | 114.07 | 118.66 | 1,039 | -0.68(-0.57%) |
Jul 06, 2020 | 132.77 | 132.77 | 113.22 | 119.34 | 1,819 | -11.90(-9.07%) |
Jul 02, 2020 | 134.13 | 140.25 | 128.18 | 131.24 | 747 | -1.36(-1.03%) |
Jul 01, 2020 | 139.23 | 147.39 | 125.46 | 132.60 | 1,096 | -1.87(-1.39%) |
Jun 30, 2020 | 133.45 | 138.63 | 132.26 | 134.47 | 394 | -1.28(-0.94%) |
Jun 29, 2020 | 143.22 | 150.28 | 133.62 | 135.75 | 731 | -2.63(-1.90%) |
Jun 26, 2020 | 142.12 | 144.87 | 132.94 | 138.38 | 1,047 | -8.16(-5.57%) |
Jun 25, 2020 | 146.37 | 149.94 | 141.44 | 146.54 | 678 | -5.27(-3.47%) |
Jun 24, 2020 | 151.81 | 153.85 | 144.67 | 151.81 | 1,400 | +2.04(+1.36%) |
Jun 23, 2020 | 156.57 | 175.44 | 149.09 | 149.77 | 3,013 | -6.12(-3.93%) |
Jun 22, 2020 | 153.00 | 166.60 | 145.86 | 155.89 | 8,210 | +14.79(+10.48%) |
Jun 19, 2020 | 129.54 | 212.84 | 129.54 | 141.10 | 35,864 | +7.65(+5.73%) |
Jun 18, 2020 | 132.77 | 137.36 | 129.37 | 133.45 | 426 | +0.76(+0.58%) |
Jun 17, 2020 | 133.53 | 136.51 | 132.09 | 132.69 | 359 | -2.81(-2.07%) |
Jun 16, 2020 | 137.70 | 143.65 | 132.60 | 135.49 | 1,742 | -1.87(-1.36%) |
Jun 15, 2020 | 132.60 | 144.50 | 127.50 | 137.36 | 1,897 | +6.12(+4.66%) |
Jun 12, 2020 | 115.94 | 132.60 | 115.94 | 131.24 | 3,476 | +15.30(+13.20%) |
Jun 11, 2020 | 120.19 | 131.24 | 113.90 | 115.94 | 511 | -5.27(-4.35%) |
Jun 10, 2020 | 121.21 | 131.24 | 120.95 | 121.21 | 843 | +0.00(+0.00%) |
Jun 09, 2020 | 119.68 | 125.97 | 119.68 | 121.21 | 221 | -2.21(-1.79%) |
Jun 08, 2020 | 116.96 | 125.29 | 116.96 | 123.42 | 433 | +4.25(+3.57%) |
Jun 05, 2020 | 120.28 | 122.40 | 114.88 | 119.17 | 564 | +6.03(+5.33%) |
Jun 04, 2020 | 119.68 | 124.78 | 113.07 | 113.14 | 734 | -8.58(-7.05%) |
Jun 03, 2020 | 124.61 | 129.10 | 120.70 | 121.72 | 1,095 | -5.02(-3.96%) |
Jun 02, 2020 | 130.90 | 130.90 | 120.19 | 126.73 | 204 | -0.77(-0.60%) |
Jun 01, 2020 | 126.31 | 131.92 | 118.29 | 127.50 | 1,410 | +3.40(+2.74%) |
May 29, 2020 | 125.12 | 125.12 | 117.30 | 124.10 | 470 | +3.91(+3.25%) |
May 28, 2020 | 119.00 | 125.80 | 119.00 | 120.19 | 802 | +1.70(+1.43%) |
May 27, 2020 | 119.17 | 119.68 | 111.01 | 118.49 | 711 | -0.51(-0.43%) |
May 26, 2020 | 119.17 | 127.50 | 119.00 | 119.00 | 883 | -4.93(-3.98%) |
May 22, 2020 | 128.35 | 128.35 | 122.35 | 123.93 | 711 | -10.20(-7.60%) |
May 21, 2020 | 139.03 | 139.03 | 121.04 | 134.13 | 1,624 | +0.34(+0.25%) |
May 20, 2020 | 146.03 | 146.03 | 126.48 | 133.79 | 2,326 | -5.61(-4.02%) |
May 19, 2020 | 132.77 | 144.33 | 132.60 | 139.40 | 1,165 | +6.80(+5.13%) |
May 18, 2020 | 141.78 | 141.78 | 131.45 | 132.60 | 1,423 | -8.79(-6.22%) |
May 15, 2020 | 144.33 | 144.33 | 135.32 | 141.39 | 458 | -0.73(-0.51%) |
May 14, 2020 | 148.92 | 150.42 | 137.70 | 142.12 | 746 | -3.23(-2.22%) |
May 13, 2020 | 138.89 | 158.61 | 136.00 | 145.35 | 5,830 | +6.45(+4.64%) |
May 12, 2020 | 138.72 | 155.04 | 137.87 | 138.90 | 3,999 | -0.25(-0.18%) |
May 11, 2020 | 144.84 | 144.84 | 132.09 | 139.15 | 526 | -2.80(-1.98%) |
May 08, 2020 | 139.23 | 145.86 | 137.87 | 141.95 | 276 | +2.04(+1.46%) |
May 07, 2020 | 155.89 | 155.89 | 136.17 | 139.91 | 1,126 | -9.18(-6.16%) |
May 06, 2020 | 152.32 | 157.25 | 145.35 | 149.09 | 2,609 | +4.59(+3.18%) |
May 05, 2020 | 136.00 | 151.30 | 136.00 | 144.50 | 2,850 | +11.05(+8.28%) |
May 04, 2020 | 144.84 | 153.00 | 131.75 | 133.45 | 1,395 | -10.03(-6.99%) |
May 01, 2020 | 144.50 | 152.44 | 137.53 | 143.48 | 664 | -11.22(-7.25%) |
Apr 30, 2020 | 161.50 | 162.00 | 153.00 | 154.70 | 749 | -10.20(-6.19%) |
Apr 29, 2020 | 170.00 | 170.00 | 161.67 | 164.90 | 1,249 | -1.86(-1.12%) |
Apr 28, 2020 | 182.75 | 182.75 | 153.17 | 166.76 | 4,995 | -15.99(-8.75%) |
Apr 27, 2020 | 185.64 | 185.64 | 175.78 | 182.75 | 1,756 | -3.06(-1.65%) |
Apr 24, 2020 | 182.75 | 199.19 | 174.40 | 185.81 | 2,347 | +3.06(+1.67%) |
Apr 23, 2020 | 208.25 | 208.34 | 171.70 | 182.75 | 7,204 | -26.01(-12.46%) |
Apr 22, 2020 | 240.89 | 253.64 | 192.61 | 208.76 | 6,390 | -32.13(-13.34%) |
Apr 21, 2020 | 213.86 | 295.63 | 210.80 | 240.89 | 36,906 | +18.87(+8.50%) |
Apr 20, 2020 | 127.33 | 272.00 | 113.73 | 222.02 | 96,735 | +123.25(+124.78%) |
Apr 17, 2020 | 92.65 | 171.87 | 92.65 | 98.77 | 12,917 | +6.12(+6.61%) |
Apr 16, 2020 | 93.50 | 95.62 | 92.65 | 92.65 | 344 | +0.59(+0.64%) |
Apr 15, 2020 | 94.52 | 96.90 | 89.76 | 92.06 | 348 | -11.09(-10.75%) |
Apr 14, 2020 | 114.75 | 114.98 | 99.70 | 103.15 | 235 | -11.86(-10.31%) |
Apr 13, 2020 | 118.83 | 118.83 | 110.86 | 115.00 | 91 | +2.80(+2.50%) |
Apr 09, 2020 | 119.08 | 119.08 | 112.20 | 112.20 | 192 | +5.61(+5.27%) |
Apr 08, 2020 | 103.28 | 113.98 | 103.28 | 106.59 | 48 | +6.63(+6.63%) |
Apr 07, 2020 | 96.55 | 114.75 | 93.33 | 99.96 | 320 | +10.93(+12.28%) |
Apr 06, 2020 | 87.47 | 93.84 | 87.47 | 89.03 | 115 | +1.73(+1.99%) |
Apr 03, 2020 | 93.08 | 93.08 | 87.30 | 87.30 | 31 | -7.05(-7.48%) |
Apr 02, 2020 | 96.90 | 102.00 | 93.48 | 94.35 | 105 | +5.86(+6.63%) |
Apr 01, 2020 | 99.45 | 99.45 | 83.64 | 88.48 | 453 | -11.73(-11.70%) |
Mar 31, 2020 | 101.75 | 111.69 | 86.19 | 100.22 | 1,095 | +1.52(+1.54%) |
Mar 27, 2020 | 98.70 | 98.70 | 98.70 | 0 | +3.07(+3.21%) | |
Mar 26, 2020 | 85.42 | 95.62 | 84.78 | 95.62 | 821 | +6.89(+7.76%) |
Mar 25, 2020 | 81.60 | 101.75 | 81.60 | 88.74 | 978 | +7.01(+8.58%) |
Mar 24, 2020 | 86.44 | 87.21 | 81.73 | 81.73 | 352 | +0.89(+1.10%) |
Mar 23, 2020 | 78.03 | 83.13 | 76.50 | 80.83 | 32 | +4.33(+5.67%) |
Mar 20, 2020 | 91.55 | 91.55 | 76.50 | 76.50 | 525 | -9.94(-11.50%) |
Mar 19, 2020 | 76.75 | 89.25 | 76.75 | 86.44 | 750 | +9.69(+12.62%) |
Mar 18, 2020 | 77.78 | 83.39 | 76.50 | 76.75 | 332 | +0.00(+0.00%) |
Mar 17, 2020 | 84.92 | 84.92 | 76.75 | 76.75 | 81 | -0.51(-0.66%) |
Mar 16, 2020 | 84.92 | 91.80 | 70.38 | 77.27 | 361 | -9.69(-11.14%) |
Mar 13, 2020 | 90.78 | 101.23 | 84.33 | 86.95 | 192 | -1.78(-2.01%) |
Mar 12, 2020 | 93.58 | 93.58 | 80.30 | 88.74 | 358 | -8.93(-9.14%) |
Mar 11, 2020 | 107.28 | 107.28 | 97.23 | 97.67 | 886 | -8.41(-7.93%) |
Mar 10, 2020 | 92.56 | 113.22 | 92.31 | 106.08 | 847 | +3.57(+3.48%) |
Mar 09, 2020 | 123.67 | 123.67 | 102.00 | 102.51 | 1,307 | -24.99(-19.60%) |
Mar 06, 2020 | 126.22 | 127.50 | 122.40 | 127.50 | 984 | +4.33(+3.52%) |
Mar 05, 2020 | 127.75 | 132.34 | 123.17 | 123.17 | 596 | -6.87(-5.29%) |
Mar 04, 2020 | 127.50 | 130.81 | 119.63 | 130.04 | 883 | +4.83(+3.86%) |
Mar 03, 2020 | 125.72 | 130.18 | 119.85 | 125.20 | 1,463 | +2.80(+2.29%) |
Mar 02, 2020 | 132.09 | 137.10 | 118.32 | 122.40 | 2,224 | -9.69(-7.34%) |
Feb 28, 2020 | 107.10 | 132.60 | 107.10 | 132.09 | 1,525 | +17.34(+15.11%) |
Feb 27, 2020 | 112.45 | 114.75 | 104.55 | 114.75 | 720 | +0.27(+0.24%) |
Feb 26, 2020 | 117.56 | 119.59 | 111.18 | 114.48 | 585 | -6.14(-5.09%) |
Feb 25, 2020 | 120.11 | 127.50 | 116.03 | 120.61 | 706 | -8.67(-6.71%) |
Feb 24, 2020 | 131.32 | 131.32 | 121.12 | 129.28 | 476 | -3.83(-2.87%) |
Feb 21, 2020 | 140.57 | 140.57 | 126.22 | 133.11 | 701 | -0.51(-0.38%) |
Feb 20, 2020 | 136.25 | 147.47 | 123.17 | 133.62 | 2,270 | -1.02(-0.76%) |
Feb 19, 2020 | 120.54 | 138.97 | 120.54 | 134.64 | 4,794 | +10.96(+8.87%) |
Feb 18, 2020 | 121.64 | 126.22 | 114.22 | 123.67 | 964 | +2.30(+1.89%) |
Feb 14, 2020 | 123.52 | 124.05 | 115.26 | 121.38 | 1,074 | -3.57(-2.86%) |
Feb 13, 2020 | 126.79 | 126.79 | 119.34 | 124.95 | 1,286 | -1.78(-1.41%) |
Feb 12, 2020 | 140.50 | 140.50 | 122.66 | 126.73 | 1,422 | -7.14(-5.33%) |
Feb 11, 2020 | 134.13 | 138.74 | 128.01 | 133.88 | 3,248 | -7.91(-5.58%) |
Feb 10, 2020 | 168.30 | 168.30 | 132.09 | 141.78 | 13,426 | -47.94(-25.27%) |
Feb 07, 2020 | 131.32 | 296.06 | 131.32 | 189.72 | 113,803 | +53.43(+39.20%) |
Feb 06, 2020 | 133.11 | 146.39 | 127.50 | 136.29 | 1,620 | +5.48(+4.19%) |
Feb 05, 2020 | 125.72 | 156.82 | 121.89 | 130.81 | 5,269 | +12.60(+10.66%) |
Feb 04, 2020 | 123.62 | 123.62 | 112.52 | 118.22 | 875 | +0.15(+0.13%) |
Feb 03, 2020 | 115.26 | 121.22 | 115.26 | 118.06 | 243 | +1.53(+1.31%) |
Jan 31, 2020 | 121.66 | 121.66 | 115.26 | 116.53 | 101 | -8.42(-6.73%) |
Jan 30, 2020 | 121.89 | 124.95 | 114.75 | 124.95 | 221 | +3.83(+3.16%) |
Jan 29, 2020 | 121.12 | 121.38 | 120.11 | 121.12 | 67 | -5.10(-4.04%) |
Jan 28, 2020 | 124.44 | 126.22 | 124.44 | 126.22 | 99 | +3.22(+2.62%) |
Jan 27, 2020 | 124.95 | 124.95 | 118.83 | 123.00 | 95 | +4.45(+3.75%) |
Jan 24, 2020 | 118.55 | 118.55 | 118.55 | 118.55 | 7 | -0.02(-0.02%) |
Jan 23, 2020 | 123.74 | 125.72 | 114.75 | 118.58 | 401 | -4.84(-3.93%) |
Jan 22, 2020 | 130.05 | 131.32 | 117.81 | 123.42 | 848 | -6.48(-4.99%) |
Jan 21, 2020 | 136.17 | 136.17 | 125.20 | 129.91 | 441 | +1.13(+0.88%) |
Jan 17, 2020 | 125.97 | 138.21 | 123.94 | 128.78 | 2,831 | -1.78(-1.37%) |
Jan 16, 2020 | 127.50 | 130.56 | 123.93 | 130.56 | 431 | +4.73(+3.76%) |
Jan 15, 2020 | 128.24 | 134.64 | 125.20 | 125.83 | 238 | -4.73(-3.63%) |
Jan 14, 2020 | 131.96 | 136.43 | 127.24 | 130.56 | 282 | -1.28(-0.97%) |
Jan 13, 2020 | 127.75 | 135.50 | 127.75 | 131.84 | 799 | +5.36(+4.23%) |
Jan 10, 2020 | 123.50 | 133.62 | 123.50 | 126.48 | 490 | +3.31(+2.69%) |
Jan 09, 2020 | 122.40 | 127.50 | 122.40 | 123.17 | 421 | -6.37(-4.92%) |
Jan 08, 2020 | 118.83 | 133.37 | 112.45 | 129.54 | 2,572 | +14.28(+12.39%) |
Jan 07, 2020 | 116.28 | 118.58 | 113.22 | 115.26 | 742 | -2.30(-1.95%) |
Jan 06, 2020 | 121.12 | 122.66 | 116.03 | 117.56 | 511 | -5.61(-4.55%) |
Jan 03, 2020 | 121.12 | 126.22 | 118.58 | 123.17 | 443 | +4.59(+3.87%) |
Jan 02, 2020 | 136.43 | 136.43 | 115.00 | 118.58 | 4,854 | -11.48(-8.82%) |
Dec 31, 2019 | 120.36 | 132.60 | 120.36 | 130.05 | 737 | +10.97(+9.21%) |
Dec 30, 2019 | 117.56 | 129.54 | 115.26 | 119.08 | 1,286 | +2.55(+2.19%) |
Dec 27, 2019 | 113.73 | 131.84 | 112.71 | 116.53 | 1,423 | +4.08(+3.63%) |
Dec 26, 2019 | 107.86 | 124.48 | 107.86 | 112.45 | 704 | +4.59(+4.26%) |
Dec 24, 2019 | 110.42 | 111.18 | 107.86 | 107.86 | 462 | -4.72(-4.19%) |
Dec 23, 2019 | 112.45 | 115.26 | 110.42 | 112.58 | 616 | -1.40(-1.23%) |
Dec 20, 2019 | 120.61 | 121.25 | 113.33 | 113.98 | 1,517 | -4.59(-3.87%) |
Dec 19, 2019 | 127.25 | 152.24 | 118.58 | 118.58 | 5,062 | -5.33(-4.30%) |
Dec 18, 2019 | 125.72 | 128.67 | 118.67 | 123.91 | 724 | -0.02(-0.02%) |
Dec 17, 2019 | 128.78 | 128.78 | 123.67 | 123.93 | 548 | +0.26(+0.21%) |
Dec 16, 2019 | 129.54 | 131.32 | 123.67 | 123.67 | 319 | -0.66(-0.53%) |
Dec 13, 2019 | 136.30 | 136.30 | 122.14 | 124.34 | 913 | -11.88(-8.72%) |
Dec 12, 2019 | 128.01 | 140.25 | 128.01 | 136.21 | 1,437 | +14.83(+12.22%) |
Dec 11, 2019 | 119.85 | 127.50 | 119.85 | 121.38 | 783 | -1.28(-1.04%) |
Dec 10, 2019 | 126.22 | 127.41 | 117.94 | 122.66 | 711 | -5.10(-3.99%) |
Dec 09, 2019 | 131.84 | 131.84 | 127.75 | 127.75 | 373 | -4.08(-3.09%) |
Dec 06, 2019 | 138.47 | 138.47 | 131.32 | 131.84 | 301 | -7.14(-5.14%) |
Dec 05, 2019 | 140.25 | 142.54 | 138.72 | 138.97 | 405 | -1.02(-0.73%) |
Dec 04, 2019 | 137.96 | 143.31 | 137.96 | 140.00 | 306 | -3.45(-2.40%) |
Dec 03, 2019 | 141.78 | 155.79 | 137.70 | 143.44 | 740 | +2.86(+2.03%) |
Dec 02, 2019 | 139.23 | 141.27 | 137.96 | 140.58 | 167 | +3.14(+2.28%) |
Nov 29, 2019 | 135.91 | 140.00 | 135.91 | 137.44 | 227 | +0.00(+0.00%) |
Nov 27, 2019 | 137.70 | 142.29 | 105.31 | 137.44 | 1,827 | -15.56(-10.17%) |
Nov 26, 2019 | 153.00 | 155.04 | 148.16 | 153.00 | 300 | -5.61(-3.54%) |
Nov 25, 2019 | 157.84 | 160.14 | 153.38 | 158.61 | 1,576 | +5.36(+3.49%) |
Nov 22, 2019 | 153.00 | 161.67 | 150.71 | 153.25 | 2,298 | +2.29(+1.52%) |
Nov 21, 2019 | 153.00 | 154.26 | 150.96 | 150.96 | 183 | -7.65(-4.82%) |
Nov 20, 2019 | 153.00 | 163.20 | 148.92 | 158.61 | 2,031 | +5.61(+3.67%) |
Nov 19, 2019 | 154.28 | 154.28 | 151.09 | 153.00 | 288 | +0.00(+0.00%) |
Nov 18, 2019 | 168.30 | 176.49 | 145.35 | 153.00 | 503 | -7.65(-4.76%) |
Nov 15, 2019 | 158.10 | 160.65 | 158.10 | 160.65 | 74 | -2.55(-1.56%) |
Nov 14, 2019 | 165.75 | 165.75 | 158.10 | 163.20 | 57 | -2.55(-1.54%) |
Nov 13, 2019 | 163.20 | 168.30 | 160.68 | 165.75 | 120 | +2.55(+1.56%) |
Nov 12, 2019 | 163.20 | 168.30 | 163.20 | 163.20 | 137 | +4.72(+2.98%) |
Nov 11, 2019 | 159.38 | 159.38 | 158.10 | 158.48 | 19 | +0.38(+0.24%) |
Nov 08, 2019 | 158.89 | 161.93 | 158.10 | 158.10 | 7 | -7.65(-4.62%) |
Nov 07, 2019 | 158.10 | 168.30 | 158.10 | 165.75 | 60 | -0.48(-0.29%) |
Nov 06, 2019 | 169.57 | 169.57 | 165.75 | 166.23 | 33 | -2.07(-1.23%) |
Nov 05, 2019 | 170.34 | 177.48 | 165.06 | 168.30 | 12 | +2.55(+1.54%) |
Nov 04, 2019 | 174.50 | 174.50 | 165.75 | 165.75 | 116 | -2.55(-1.52%) |
Nov 01, 2019 | 168.30 | 170.85 | 168.30 | 168.30 | 52 | -0.64(-0.38%) |
Oct 31, 2019 | 163.20 | 168.94 | 163.20 | 168.94 | 64 | +5.74(+3.52%) |
Oct 30, 2019 | 163.20 | 165.75 | 163.20 | 163.20 | 17 | +0.00(+0.00%) |
Oct 29, 2019 | 160.65 | 165.75 | 160.65 | 163.20 | 88 | +1.27(+0.79%) |
Oct 28, 2019 | 160.68 | 163.18 | 160.65 | 161.93 | 20 | +1.25(+0.78%) |
Oct 25, 2019 | 161.24 | 168.28 | 160.68 | 160.68 | 7 | -1.86(-1.14%) |
Oct 24, 2019 | 160.68 | 163.53 | 160.68 | 162.54 | 35 | -3.21(-1.94%) |
Oct 23, 2019 | 167.48 | 168.30 | 161.49 | 165.75 | 31 | +0.00(+0.00%) |
Oct 22, 2019 | 178.50 | 178.50 | 163.20 | 165.75 | 141 | +3.98(+2.46%) |
Oct 21, 2019 | 173.40 | 173.40 | 160.68 | 161.77 | 33 | -7.06(-4.18%) |
Oct 18, 2019 | 180.57 | 180.57 | 168.81 | 168.84 | 103 | +0.03(+0.02%) |
Oct 17, 2019 | 168.15 | 173.40 | 166.87 | 168.81 | 60 | +1.48(+0.88%) |
Oct 16, 2019 | 168.30 | 168.30 | 159.38 | 167.33 | 107 | +3.80(+2.32%) |
Oct 15, 2019 | 173.37 | 173.37 | 163.22 | 163.53 | 78 | +0.21(+0.13%) |
Oct 14, 2019 | 163.20 | 172.15 | 163.20 | 163.33 | 36 | -0.51(-0.31%) |
Oct 11, 2019 | 170.90 | 173.27 | 163.20 | 163.84 | 32 | -1.91(-1.15%) |
Oct 10, 2019 | 173.40 | 173.40 | 160.65 | 165.75 | 96 | -7.65(-4.41%) |
Oct 09, 2019 | 166.41 | 173.40 | 166.03 | 173.40 | 8 | +0.00(+0.00%) |
Oct 08, 2019 | 175.95 | 175.95 | 165.75 | 173.40 | 11 | +0.00(+0.00%) |
Oct 07, 2019 | 173.40 | 175.95 | 168.43 | 173.40 | 328 | +7.65(+4.62%) |
Oct 04, 2019 | 173.40 | 178.50 | 165.75 | 165.75 | 141 | -6.38(-3.70%) |
Oct 03, 2019 | 181.05 | 181.05 | 155.68 | 172.12 | 250 | -6.30(-3.53%) |
Oct 02, 2019 | 175.95 | 181.05 | 175.95 | 178.42 | 45 | +2.42(+1.38%) |
Oct 01, 2019 | 181.05 | 186.12 | 173.94 | 176.00 | 194 | -5.23(-2.88%) |
Sep 30, 2019 | 179.78 | 192.78 | 168.30 | 181.23 | 602 | -32.59(-15.24%) |
Sep 27, 2019 | 196.35 | 216.75 | 196.35 | 213.82 | 121 | +9.82(+4.81%) |
Sep 26, 2019 | 201.45 | 285.60 | 193.80 | 204.00 | 1,772 | +12.34(+6.44%) |
Sep 25, 2019 | 194.77 | 211.47 | 191.25 | 191.66 | 183 | -12.37(-6.06%) |
Sep 24, 2019 | 206.58 | 219.30 | 204.00 | 204.03 | 235 | +6.38(+3.23%) |
Sep 23, 2019 | 204.00 | 216.24 | 179.03 | 197.65 | 538 | -11.48(-5.49%) |
Sep 20, 2019 | 177.99 | 226.95 | 176.33 | 209.13 | 758 | +33.18(+18.86%) |
Sep 19, 2019 | 193.80 | 300.90 | 170.85 | 175.95 | 2,936 | -33.15(-15.85%) |
Sep 18, 2019 | 234.60 | 234.60 | 173.66 | 209.10 | 760 | -25.50(-10.87%) |
Sep 17, 2019 | 155.55 | 336.60 | 155.55 | 234.60 | 3,777 | +79.05(+50.82%) |
Sep 16, 2019 | 155.55 | 155.55 | 151.42 | 155.55 | 51 | +2.53(+1.65%) |
Sep 13, 2019 | 155.55 | 155.55 | 153.03 | 153.03 | 27 | -1.25(-0.81%) |
Sep 12, 2019 | 158.23 | 158.23 | 153.48 | 154.28 | 40 | +3.55(+2.35%) |
Sep 11, 2019 | 161.08 | 166.26 | 150.71 | 150.73 | 218 | -8.65(-5.42%) |
Sep 10, 2019 | 158.10 | 166.08 | 158.10 | 159.38 | 9 | +3.57(+2.29%) |
Sep 09, 2019 | 165.27 | 167.00 | 155.81 | 155.81 | 43 | -9.46(-5.72%) |
Sep 06, 2019 | 175.36 | 175.36 | 165.27 | 165.27 | 35 | -4.82(-2.83%) |
Sep 05, 2019 | 173.40 | 173.40 | 170.09 | 170.09 | 3 | -0.76(-0.45%) |
Sep 04, 2019 | 178.50 | 178.50 | 170.85 | 170.85 | 1 | -7.65(-4.29%) |