Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 264.00 | 274.43 | 264.00 | 268.02 | 23,925 | +4.82(+1.83%) |
Oct 30, 2019 | 271.20 | 271.20 | 262.40 | 263.20 | 3,428 | -4.80(-1.79%) |
Oct 29, 2019 | 268.80 | 270.80 | 265.60 | 268.00 | 4,641 | +4.40(+1.67%) |
Oct 28, 2019 | 264.40 | 272.00 | 259.20 | 263.60 | 7,196 | +11.60(+4.60%) |
Oct 25, 2019 | 252.00 | 258.00 | 250.80 | 252.00 | 2,637 | +2.00(+0.80%) |
Oct 24, 2019 | 254.40 | 259.88 | 246.00 | 250.00 | 2,633 | -4.00(-1.57%) |
Oct 23, 2019 | 271.20 | 271.20 | 247.20 | 254.00 | 5,615 | -10.00(-3.79%) |
Oct 22, 2019 | 267.20 | 277.20 | 261.72 | 264.00 | 3,126 | +1.20(+0.46%) |
Oct 21, 2019 | 261.20 | 266.40 | 255.27 | 262.80 | 4,613 | +8.80(+3.46%) |
Oct 18, 2019 | 272.80 | 287.20 | 248.00 | 254.00 | 8,547 | +7.20(+2.92%) |
Oct 17, 2019 | 243.60 | 258.00 | 243.60 | 246.80 | 2,146 | +3.20(+1.31%) |
Oct 16, 2019 | 252.40 | 256.00 | 242.40 | 243.60 | 1,582 | -4.00(-1.62%) |
Oct 15, 2019 | 247.20 | 261.10 | 247.20 | 247.60 | 1,521 | -3.20(-1.28%) |
Oct 14, 2019 | 232.00 | 253.73 | 229.33 | 250.80 | 2,427 | +20.40(+8.85%) |
Oct 11, 2019 | 264.00 | 264.00 | 225.20 | 230.40 | 7,702 | -31.20(-11.93%) |
Oct 10, 2019 | 267.20 | 267.60 | 255.20 | 261.60 | 1,669 | -4.80(-1.80%) |
Oct 09, 2019 | 266.80 | 272.00 | 260.80 | 266.40 | 1,342 | +5.60(+2.15%) |
Oct 08, 2019 | 276.00 | 276.80 | 260.80 | 260.80 | 1,048 | -14.00(-5.09%) |
Oct 07, 2019 | 280.00 | 280.00 | 272.00 | 274.80 | 659 | -2.00(-0.72%) |
Oct 04, 2019 | 280.00 | 281.20 | 276.00 | 276.80 | 687 | +0.80(+0.29%) |
Oct 03, 2019 | 280.40 | 282.80 | 272.80 | 276.00 | 2,967 | -10.00(-3.50%) |
Oct 02, 2019 | 282.00 | 286.00 | 272.40 | 286.00 | 1,155 | +3.60(+1.27%) |
Oct 01, 2019 | 285.20 | 290.75 | 276.80 | 282.40 | 1,395 | +0.80(+0.28%) |
Sep 30, 2019 | 290.00 | 292.60 | 277.20 | 281.60 | 1,533 | -8.00(-2.76%) |
Sep 27, 2019 | 296.63 | 297.80 | 288.00 | 289.60 | 875 | +3.57(+1.25%) |
Sep 26, 2019 | 298.80 | 300.29 | 280.40 | 286.03 | 1,084 | -9.57(-3.24%) |
Sep 25, 2019 | 297.20 | 297.40 | 290.80 | 295.60 | 726 | -4.40(-1.47%) |
Sep 24, 2019 | 303.20 | 303.20 | 288.80 | 300.00 | 741 | +0.00(+0.00%) |
Sep 23, 2019 | 304.00 | 304.00 | 297.20 | 300.00 | 1,247 | -4.00(-1.32%) |
Sep 20, 2019 | 306.80 | 310.00 | 296.80 | 304.00 | 2,090 | -1.80(-0.59%) |
Sep 19, 2019 | 307.60 | 317.16 | 304.00 | 305.80 | 3,161 | +0.60(+0.20%) |
Sep 18, 2019 | 305.20 | 308.00 | 301.60 | 305.20 | 1,084 | -3.20(-1.04%) |
Sep 17, 2019 | 314.40 | 321.60 | 308.40 | 308.40 | 498 | -6.00(-1.91%) |
Sep 16, 2019 | 305.60 | 314.80 | 298.00 | 314.40 | 3,564 | +8.40(+2.75%) |
Sep 13, 2019 | 308.00 | 308.40 | 301.20 | 306.00 | 1,540 | -0.80(-0.26%) |
Sep 12, 2019 | 318.00 | 325.16 | 306.40 | 306.80 | 2,153 | -10.40(-3.28%) |
Sep 11, 2019 | 320.00 | 329.60 | 317.20 | 317.20 | 1,363 | -2.40(-0.75%) |
Sep 10, 2019 | 314.00 | 322.00 | 308.80 | 319.60 | 1,065 | +5.60(+1.78%) |
Sep 09, 2019 | 320.80 | 320.80 | 314.00 | 314.00 | 590 | -13.20(-4.03%) |
Sep 06, 2019 | 327.20 | 328.80 | 322.40 | 327.20 | 1,375 | +1.20(+0.37%) |
Sep 05, 2019 | 322.80 | 332.00 | 320.00 | 326.00 | 1,263 | +2.40(+0.74%) |
Sep 04, 2019 | 329.20 | 330.84 | 322.49 | 323.60 | 1,417 | -5.20(-1.58%) |
Sep 03, 2019 | 303.20 | 330.40 | 301.60 | 328.80 | 4,100 | +25.60(+8.44%) |
Aug 30, 2019 | 304.00 | 312.00 | 302.40 | 303.20 | 1,315 | +2.60(+0.86%) |
Aug 29, 2019 | 291.20 | 305.60 | 290.00 | 300.60 | 1,266 | +10.20(+3.51%) |
Aug 28, 2019 | 285.60 | 290.40 | 278.00 | 290.40 | 900 | +5.40(+1.89%) |
Aug 27, 2019 | 284.80 | 288.40 | 283.20 | 285.00 | 415 | -3.00(-1.04%) |
Aug 26, 2019 | 285.20 | 293.60 | 280.84 | 288.00 | 585 | -2.40(-0.83%) |
Aug 23, 2019 | 288.40 | 295.11 | 284.00 | 290.40 | 322 | +0.40(+0.14%) |
Aug 22, 2019 | 292.80 | 293.60 | 281.60 | 290.00 | 1,308 | -2.00(-0.68%) |
Aug 21, 2019 | 282.80 | 298.00 | 276.80 | 292.00 | 865 | +8.80(+3.11%) |
Aug 20, 2019 | 277.60 | 284.00 | 273.20 | 283.20 | 1,256 | +5.60(+2.02%) |
Aug 19, 2019 | 276.80 | 280.80 | 271.20 | 277.60 | 1,107 | +2.80(+1.02%) |
Aug 16, 2019 | 269.60 | 277.20 | 269.60 | 274.80 | 557 | +7.00(+2.61%) |
Aug 15, 2019 | 266.00 | 269.60 | 264.00 | 267.80 | 1,171 | +2.60(+0.98%) |
Aug 14, 2019 | 269.20 | 274.40 | 264.40 | 265.20 | 968 | -13.20(-4.74%) |
Aug 13, 2019 | 270.80 | 278.40 | 268.00 | 278.40 | 800 | +4.80(+1.75%) |
Aug 12, 2019 | 271.60 | 273.60 | 265.00 | 273.60 | 762 | +1.60(+0.59%) |
Aug 09, 2019 | 288.00 | 291.38 | 270.60 | 272.00 | 1,525 | -15.20(-5.29%) |
Aug 08, 2019 | 280.00 | 291.60 | 278.80 | 287.20 | 1,872 | +10.40(+3.76%) |
Aug 07, 2019 | 267.20 | 280.40 | 260.40 | 276.80 | 1,483 | +8.80(+3.28%) |
Aug 06, 2019 | 264.80 | 274.72 | 264.80 | 268.00 | 1,221 | +4.00(+1.52%) |
Aug 05, 2019 | 264.80 | 268.20 | 260.00 | 264.00 | 1,415 | -8.00(-2.94%) |
Aug 02, 2019 | 265.60 | 279.60 | 260.03 | 272.00 | 825 | +6.80(+2.56%) |
Aug 01, 2019 | 268.80 | 270.80 | 262.00 | 265.20 | 719 | +0.40(+0.15%) |
Jul 31, 2019 | 276.00 | 276.00 | 264.00 | 264.80 | 1,609 | -8.80(-3.22%) |
Jul 30, 2019 | 274.00 | 280.00 | 270.80 | 273.60 | 535 | +2.80(+1.03%) |
Jul 29, 2019 | 280.00 | 280.00 | 266.12 | 270.80 | 1,362 | -8.00(-2.87%) |
Jul 26, 2019 | 279.20 | 286.00 | 274.80 | 278.80 | 835 | +2.40(+0.87%) |
Jul 25, 2019 | 291.20 | 291.20 | 268.00 | 276.40 | 2,463 | -11.20(-3.89%) |
Jul 24, 2019 | 292.00 | 293.20 | 279.20 | 287.60 | 2,915 | -4.00(-1.37%) |
Jul 23, 2019 | 307.20 | 312.80 | 291.20 | 291.60 | 3,956 | -40.00(-12.06%) |
Jul 22, 2019 | 320.80 | 340.00 | 316.00 | 331.60 | 2,471 | +7.60(+2.35%) |
Jul 19, 2019 | 316.80 | 324.40 | 310.00 | 324.00 | 1,010 | +10.00(+3.18%) |
Jul 18, 2019 | 325.60 | 328.00 | 308.80 | 314.00 | 3,074 | -16.40(-4.96%) |
Jul 17, 2019 | 336.40 | 341.60 | 316.00 | 330.40 | 3,774 | -4.40(-1.31%) |
Jul 16, 2019 | 318.40 | 340.00 | 315.60 | 334.80 | 5,451 | +19.60(+6.22%) |
Jul 15, 2019 | 304.00 | 316.00 | 304.00 | 315.20 | 8,924 | +19.20(+6.49%) |
Jul 12, 2019 | 280.00 | 307.20 | 280.00 | 296.00 | 9,415 | +30.40(+11.45%) |
Jul 11, 2019 | 263.20 | 269.86 | 261.60 | 265.60 | 737 | +2.00(+0.76%) |
Jul 10, 2019 | 268.80 | 271.56 | 259.74 | 263.60 | 661 | -2.40(-0.90%) |
Jul 09, 2019 | 265.20 | 268.40 | 257.58 | 266.00 | 3,924 | +1.20(+0.45%) |
Jul 08, 2019 | 264.80 | 273.20 | 264.80 | 264.80 | 2,453 | -1.60(-0.60%) |
Jul 05, 2019 | 270.00 | 276.00 | 264.40 | 266.40 | 2,072 | -2.00(-0.75%) |
Jul 03, 2019 | 264.40 | 274.80 | 254.40 | 268.40 | 3,667 | +10.00(+3.87%) |
Jul 02, 2019 | 260.00 | 260.00 | 253.00 | 258.40 | 360 | -5.60(-2.12%) |
Jul 01, 2019 | 262.40 | 267.20 | 258.20 | 264.00 | 609 | +4.00(+1.54%) |
Jun 28, 2019 | 258.40 | 262.00 | 258.40 | 260.00 | 542 | +1.60(+0.62%) |
Jun 27, 2019 | 255.20 | 263.20 | 252.00 | 258.40 | 1,707 | +4.80(+1.89%) |
Jun 26, 2019 | 258.80 | 260.20 | 246.80 | 253.60 | 1,519 | -2.40(-0.94%) |
Jun 25, 2019 | 275.60 | 275.60 | 255.60 | 256.00 | 1,067 | -18.40(-6.71%) |
Jun 24, 2019 | 276.40 | 277.20 | 273.20 | 274.40 | 644 | +2.00(+0.73%) |
Jun 21, 2019 | 279.20 | 279.20 | 272.00 | 272.40 | 730 | -3.20(-1.16%) |
Jun 20, 2019 | 282.00 | 286.00 | 275.60 | 275.60 | 638 | -6.00(-2.13%) |
Jun 19, 2019 | 282.80 | 287.20 | 278.00 | 281.60 | 1,178 | +0.00(+0.00%) |
Jun 18, 2019 | 292.40 | 302.80 | 281.20 | 281.60 | 11,641 | -11.20(-3.83%) |
Jun 17, 2019 | 284.00 | 294.40 | 278.80 | 292.80 | 1,848 | +4.80(+1.67%) |
Jun 14, 2019 | 284.40 | 290.80 | 281.60 | 288.00 | 1,267 | +0.80(+0.28%) |
Jun 13, 2019 | 295.60 | 295.60 | 276.40 | 287.20 | 1,218 | -6.00(-2.05%) |
Jun 12, 2019 | 282.00 | 293.20 | 278.76 | 293.20 | 1,433 | +8.40(+2.95%) |
Jun 11, 2019 | 284.80 | 291.20 | 283.20 | 284.80 | 966 | -3.60(-1.25%) |
Jun 10, 2019 | 295.60 | 297.20 | 288.40 | 288.40 | 716 | -7.20(-2.44%) |
Jun 07, 2019 | 295.60 | 300.00 | 291.60 | 295.60 | 515 | -0.40(-0.14%) |
Jun 06, 2019 | 290.80 | 297.20 | 290.80 | 296.00 | 697 | +10.40(+3.64%) |
Jun 05, 2019 | 293.20 | 293.20 | 282.40 | 285.60 | 437 | -4.00(-1.38%) |
Jun 04, 2019 | 295.60 | 295.60 | 289.60 | 289.60 | 366 | -3.60(-1.23%) |
Jun 03, 2019 | 293.60 | 302.00 | 288.00 | 293.20 | 973 | -3.20(-1.08%) |
May 31, 2019 | 294.40 | 299.20 | 288.40 | 296.40 | 1,555 | +0.60(+0.20%) |
May 30, 2019 | 297.60 | 301.60 | 294.40 | 295.80 | 931 | -3.80(-1.27%) |
May 29, 2019 | 295.60 | 302.00 | 294.00 | 299.60 | 1,216 | +3.60(+1.22%) |
May 28, 2019 | 305.60 | 308.00 | 295.20 | 296.00 | 1,884 | -16.58(-5.30%) |
May 24, 2019 | 308.00 | 314.00 | 302.80 | 312.58 | 1,127 | +7.38(+2.42%) |
May 23, 2019 | 299.60 | 306.40 | 295.60 | 305.20 | 649 | +2.40(+0.79%) |
May 22, 2019 | 302.40 | 310.00 | 300.92 | 302.80 | 413 | +0.80(+0.26%) |
May 21, 2019 | 296.00 | 306.00 | 296.00 | 302.00 | 621 | +6.00(+2.03%) |
May 20, 2019 | 297.60 | 300.00 | 296.00 | 296.00 | 651 | -9.60(-3.14%) |
May 17, 2019 | 303.20 | 308.40 | 296.80 | 305.60 | 497 | +1.60(+0.53%) |
May 16, 2019 | 305.60 | 310.40 | 302.80 | 304.00 | 851 | -4.00(-1.30%) |
May 15, 2019 | 301.20 | 310.00 | 296.00 | 308.00 | 722 | +4.80(+1.58%) |
May 14, 2019 | 311.60 | 311.60 | 300.80 | 303.20 | 698 | -2.80(-0.92%) |
May 13, 2019 | 304.80 | 312.00 | 296.40 | 306.00 | 1,946 | -5.60(-1.80%) |
May 10, 2019 | 312.40 | 313.88 | 306.80 | 311.60 | 1,145 | +0.40(+0.13%) |
May 09, 2019 | 312.00 | 315.80 | 300.40 | 311.20 | 490 | -2.80(-0.89%) |
May 08, 2019 | 318.80 | 321.60 | 308.00 | 314.00 | 2,819 | -4.80(-1.51%) |
May 07, 2019 | 328.80 | 331.20 | 308.66 | 318.80 | 2,923 | -5.60(-1.73%) |
May 06, 2019 | 305.46 | 332.00 | 305.46 | 324.40 | 3,713 | +15.60(+5.05%) |
May 03, 2019 | 306.00 | 311.57 | 306.00 | 308.80 | 1,785 | +4.00(+1.31%) |
May 02, 2019 | 302.80 | 311.60 | 298.44 | 304.80 | 1,631 | -1.60(-0.52%) |
May 01, 2019 | 314.00 | 318.80 | 306.40 | 306.40 | 1,796 | -8.00(-2.54%) |
Apr 30, 2019 | 313.20 | 317.23 | 309.60 | 314.40 | 2,094 | -1.60(-0.51%) |
Apr 29, 2019 | 310.00 | 327.20 | 309.60 | 316.00 | 3,082 | -2.80(-0.88%) |
Apr 26, 2019 | 316.80 | 326.40 | 313.20 | 318.80 | 1,562 | -3.20(-0.99%) |
Apr 25, 2019 | 320.80 | 322.00 | 317.20 | 322.00 | 426 | -0.80(-0.25%) |
Apr 24, 2019 | 319.20 | 327.60 | 319.20 | 322.80 | 824 | +3.20(+1.00%) |
Apr 23, 2019 | 322.40 | 331.20 | 317.20 | 319.60 | 672 | -6.40(-1.96%) |
Apr 22, 2019 | 321.20 | 330.06 | 312.80 | 326.00 | 589 | +2.00(+0.62%) |
Apr 18, 2019 | 322.40 | 332.80 | 316.40 | 324.00 | 1,465 | -3.20(-0.98%) |
Apr 17, 2019 | 334.40 | 336.40 | 327.20 | 327.20 | 1,845 | -12.80(-3.76%) |
Apr 16, 2019 | 340.00 | 342.40 | 336.40 | 340.00 | 1,309 | -10.00(-2.86%) |
Apr 15, 2019 | 342.80 | 350.00 | 335.60 | 350.00 | 1,176 | +6.00(+1.74%) |
Apr 12, 2019 | 346.00 | 347.60 | 336.80 | 344.00 | 677 | -6.00(-1.71%) |
Apr 11, 2019 | 350.40 | 350.40 | 341.60 | 350.00 | 561 | +5.60(+1.63%) |
Apr 10, 2019 | 348.00 | 348.00 | 337.60 | 344.40 | 512 | -0.40(-0.12%) |
Apr 09, 2019 | 338.40 | 348.00 | 338.40 | 344.80 | 411 | -2.80(-0.81%) |
Apr 08, 2019 | 350.80 | 354.40 | 344.00 | 347.60 | 1,044 | -3.20(-0.91%) |
Apr 05, 2019 | 349.60 | 354.00 | 345.70 | 350.80 | 565 | +0.80(+0.23%) |
Apr 04, 2019 | 347.20 | 352.00 | 341.82 | 350.00 | 766 | +0.00(+0.00%) |
Apr 03, 2019 | 354.00 | 354.00 | 340.00 | 350.00 | 1,030 | +0.80(+0.23%) |
Apr 02, 2019 | 352.00 | 357.60 | 346.80 | 349.20 | 709 | -2.80(-0.80%) |
Apr 01, 2019 | 341.20 | 352.00 | 337.20 | 352.00 | 1,453 | +19.60(+5.90%) |
Mar 29, 2019 | 336.00 | 336.60 | 326.00 | 332.40 | 747 | -5.60(-1.66%) |
Mar 28, 2019 | 334.80 | 338.80 | 329.33 | 338.00 | 521 | +5.60(+1.68%) |
Mar 27, 2019 | 346.00 | 346.80 | 327.60 | 332.40 | 1,726 | -13.20(-3.82%) |
Mar 26, 2019 | 348.40 | 354.40 | 341.60 | 345.60 | 852 | -6.00(-1.71%) |
Mar 25, 2019 | 350.40 | 351.60 | 334.00 | 351.60 | 1,440 | +1.20(+0.34%) |
Mar 22, 2019 | 354.00 | 355.60 | 341.00 | 350.40 | 855 | -3.60(-1.02%) |
Mar 21, 2019 | 356.00 | 361.20 | 354.00 | 354.00 | 478 | -1.60(-0.45%) |
Mar 20, 2019 | 348.00 | 359.20 | 348.00 | 355.60 | 996 | +3.20(+0.91%) |
Mar 19, 2019 | 349.60 | 356.40 | 343.20 | 352.40 | 814 | +2.40(+0.69%) |
Mar 18, 2019 | 346.00 | 352.80 | 339.29 | 350.00 | 1,389 | +8.00(+2.34%) |
Mar 15, 2019 | 329.60 | 344.00 | 329.60 | 342.00 | 885 | +12.80(+3.89%) |
Mar 14, 2019 | 344.00 | 344.43 | 329.20 | 329.20 | 1,368 | -19.60(-5.62%) |
Mar 13, 2019 | 360.80 | 368.00 | 345.20 | 348.80 | 3,413 | -11.20(-3.11%) |
Mar 12, 2019 | 335.20 | 364.80 | 335.20 | 360.00 | 5,132 | +29.20(+8.83%) |
Mar 11, 2019 | 312.00 | 340.00 | 311.62 | 330.80 | 3,054 | +21.20(+6.85%) |
Mar 08, 2019 | 298.00 | 314.00 | 293.20 | 309.60 | 2,557 | +8.40(+2.79%) |
Mar 07, 2019 | 297.20 | 304.40 | 293.60 | 301.20 | 875 | +1.20(+0.40%) |
Mar 06, 2019 | 302.80 | 302.80 | 295.60 | 300.00 | 1,109 | -0.40(-0.13%) |
Mar 05, 2019 | 307.20 | 311.60 | 300.00 | 300.40 | 1,004 | -6.40(-2.09%) |
Mar 04, 2019 | 315.20 | 318.00 | 302.00 | 306.80 | 1,109 | -0.40(-0.13%) |
Mar 01, 2019 | 306.00 | 311.60 | 305.00 | 307.20 | 487 | +1.60(+0.52%) |
Feb 28, 2019 | 310.00 | 311.60 | 301.20 | 305.60 | 1,119 | -4.00(-1.29%) |
Feb 27, 2019 | 301.20 | 314.76 | 299.02 | 309.60 | 1,916 | +8.80(+2.93%) |
Feb 26, 2019 | 304.40 | 306.56 | 289.92 | 300.80 | 2,497 | -11.20(-3.59%) |
Feb 25, 2019 | 311.60 | 316.00 | 303.60 | 312.00 | 1,217 | +1.60(+0.52%) |
Feb 22, 2019 | 309.60 | 318.40 | 301.20 | 310.40 | 1,425 | +1.20(+0.39%) |
Feb 21, 2019 | 323.20 | 323.20 | 300.80 | 309.20 | 3,198 | -16.80(-5.15%) |
Feb 20, 2019 | 334.40 | 335.72 | 320.00 | 326.00 | 2,463 | -6.40(-1.93%) |
Feb 19, 2019 | 338.80 | 340.00 | 326.00 | 332.40 | 1,390 | -4.40(-1.31%) |
Feb 15, 2019 | 332.40 | 339.60 | 331.60 | 336.80 | 1,007 | +0.80(+0.24%) |
Feb 14, 2019 | 338.40 | 339.20 | 333.60 | 336.00 | 850 | -8.20(-2.38%) |
Feb 13, 2019 | 350.00 | 353.60 | 339.60 | 344.20 | 2,197 | -7.80(-2.22%) |
Feb 12, 2019 | 350.00 | 352.80 | 348.80 | 352.00 | 833 | +3.60(+1.03%) |
Feb 11, 2019 | 347.20 | 351.40 | 339.60 | 348.40 | 1,494 | +3.60(+1.04%) |
Feb 08, 2019 | 344.80 | 350.40 | 337.60 | 344.80 | 1,695 | -0.40(-0.12%) |
Feb 07, 2019 | 348.40 | 356.00 | 340.40 | 345.20 | 3,413 | -4.40(-1.26%) |
Feb 06, 2019 | 336.80 | 349.60 | 336.80 | 349.60 | 5,172 | +10.00(+2.94%) |
Feb 05, 2019 | 334.00 | 343.60 | 330.40 | 339.60 | 2,752 | +3.60(+1.07%) |
Feb 04, 2019 | 338.00 | 340.00 | 328.40 | 336.00 | 2,475 | -3.20(-0.94%) |
Feb 01, 2019 | 328.00 | 340.80 | 326.80 | 339.20 | 1,912 | +7.20(+2.17%) |
Jan 31, 2019 | 342.10 | 342.10 | 324.40 | 332.00 | 2,283 | -10.80(-3.15%) |
Jan 30, 2019 | 342.80 | 350.80 | 337.60 | 342.80 | 5,191 | +7.60(+2.27%) |
Jan 29, 2019 | 332.40 | 338.00 | 320.40 | 335.20 | 4,596 | +6.40(+1.95%) |
Jan 28, 2019 | 312.00 | 331.60 | 310.20 | 328.80 | 3,737 | +26.40(+8.73%) |
Jan 25, 2019 | 308.00 | 314.40 | 300.00 | 302.40 | 2,357 | -9.20(-2.95%) |
Jan 24, 2019 | 287.20 | 315.24 | 284.80 | 311.60 | 6,206 | +25.60(+8.95%) |
Jan 23, 2019 | 286.80 | 289.20 | 276.80 | 286.00 | 2,057 | -1.20(-0.42%) |
Jan 22, 2019 | 279.20 | 287.20 | 272.40 | 287.20 | 2,610 | +11.60(+4.21%) |
Jan 18, 2019 | 277.60 | 277.60 | 266.40 | 275.60 | 1,302 | +1.60(+0.58%) |
Jan 17, 2019 | 286.40 | 286.44 | 267.60 | 274.00 | 1,863 | -4.00(-1.44%) |
Jan 16, 2019 | 283.20 | 283.60 | 272.80 | 278.00 | 1,147 | -3.20(-1.14%) |
Jan 15, 2019 | 274.00 | 284.80 | 272.40 | 281.20 | 1,772 | +12.00(+4.46%) |
Jan 14, 2019 | 280.40 | 280.40 | 268.40 | 269.20 | 945 | -13.20(-4.67%) |
Jan 11, 2019 | 278.00 | 286.40 | 274.00 | 282.40 | 847 | +4.80(+1.73%) |
Jan 10, 2019 | 273.60 | 277.60 | 263.60 | 277.60 | 2,062 | +4.00(+1.46%) |
Jan 09, 2019 | 283.60 | 283.60 | 267.60 | 273.60 | 2,214 | -8.40(-2.98%) |
Jan 08, 2019 | 265.20 | 287.20 | 265.20 | 282.00 | 4,400 | +22.80(+8.80%) |
Jan 07, 2019 | 256.00 | 268.00 | 256.00 | 259.20 | 1,171 | +0.80(+0.31%) |
Jan 04, 2019 | 244.00 | 262.00 | 244.00 | 258.40 | 1,097 | +16.00(+6.60%) |
Jan 03, 2019 | 244.80 | 251.60 | 238.40 | 242.40 | 1,006 | -3.60(-1.46%) |
Jan 02, 2019 | 225.60 | 255.60 | 225.60 | 246.00 | 2,707 | +24.00(+10.81%) |
Dec 31, 2018 | 216.00 | 223.20 | 209.60 | 222.00 | 2,342 | +7.60(+3.54%) |
Dec 28, 2018 | 212.40 | 218.80 | 208.00 | 214.40 | 1,680 | +4.00(+1.90%) |
Dec 27, 2018 | 212.00 | 217.20 | 206.00 | 210.40 | 1,850 | -6.80(-3.13%) |
Dec 26, 2018 | 209.60 | 218.22 | 208.40 | 217.20 | 1,634 | +10.00(+4.83%) |
Dec 24, 2018 | 216.80 | 218.40 | 205.20 | 207.20 | 2,555 | -21.20(-9.28%) |
Dec 21, 2018 | 220.00 | 229.60 | 205.60 | 228.40 | 4,787 | +10.80(+4.96%) |
Dec 20, 2018 | 227.20 | 231.60 | 209.40 | 217.60 | 5,249 | -14.80(-6.37%) |
Dec 19, 2018 | 239.60 | 246.00 | 229.60 | 232.40 | 2,901 | -2.40(-1.02%) |
Dec 18, 2018 | 254.00 | 254.80 | 234.00 | 234.80 | 5,594 | -20.40(-7.99%) |
Dec 17, 2018 | 272.40 | 280.00 | 251.20 | 255.20 | 8,223 | -16.80(-6.18%) |
Dec 14, 2018 | 268.00 | 280.40 | 262.40 | 272.00 | 2,072 | +4.40(+1.64%) |
Dec 13, 2018 | 276.00 | 280.24 | 264.80 | 267.60 | 3,425 | -10.00(-3.60%) |
Dec 12, 2018 | 281.60 | 286.00 | 277.60 | 277.60 | 2,080 | -2.40(-0.86%) |
Dec 11, 2018 | 280.80 | 287.20 | 280.00 | 280.00 | 3,750 | +0.80(+0.29%) |
Dec 10, 2018 | 280.40 | 284.40 | 276.00 | 279.20 | 5,659 | -2.80(-0.99%) |
Dec 07, 2018 | 280.00 | 288.00 | 275.20 | 282.00 | 12,297 | +0.80(+0.28%) |
Dec 06, 2018 | 280.00 | 282.00 | 276.00 | 281.20 | 13,522 | -9.60(-3.30%) |
Dec 04, 2018 | 320.00 | 324.00 | 285.20 | 290.80 | 8,945 | -32.40(-10.02%) |
Dec 03, 2018 | 348.40 | 368.00 | 317.58 | 323.20 | 9,231 | -13.20(-3.92%) |
Nov 30, 2018 | 327.60 | 344.00 | 327.60 | 336.40 | 1,410 | +8.80(+2.69%) |
Nov 29, 2018 | 324.00 | 331.80 | 321.58 | 327.60 | 837 | +0.00(+0.00%) |
Nov 28, 2018 | 316.80 | 332.00 | 314.30 | 327.60 | 1,330 | +7.60(+2.38%) |
Nov 27, 2018 | 320.40 | 320.80 | 315.20 | 320.00 | 1,598 | -4.80(-1.48%) |
Nov 26, 2018 | 321.20 | 330.00 | 316.40 | 324.80 | 1,888 | +4.00(+1.25%) |
Nov 23, 2018 | 313.20 | 328.00 | 313.20 | 320.80 | 837 | +2.80(+0.88%) |
Nov 21, 2018 | 318.00 | 318.00 | 318.00 | 0 | +13.20(+4.33%) | |
Nov 20, 2018 | 294.40 | 305.20 | 287.60 | 304.80 | 1,887 | +3.60(+1.20%) |
Nov 19, 2018 | 316.80 | 319.20 | 300.00 | 301.20 | 1,872 | -14.80(-4.68%) |
Nov 16, 2018 | 316.80 | 325.60 | 310.40 | 316.00 | 2,815 | -7.60(-2.35%) |
Nov 15, 2018 | 328.80 | 338.40 | 314.04 | 323.60 | 2,345 | -9.60(-2.88%) |
Nov 14, 2018 | 377.20 | 377.20 | 308.40 | 333.20 | 7,415 | -40.80(-10.91%) |
Nov 13, 2018 | 350.00 | 382.90 | 345.20 | 374.00 | 7,696 | +22.80(+6.49%) |
Nov 12, 2018 | 342.00 | 356.00 | 335.60 | 351.20 | 2,018 | +8.80(+2.57%) |
Nov 09, 2018 | 358.80 | 358.80 | 339.60 | 342.40 | 2,032 | -15.20(-4.25%) |
Nov 08, 2018 | 330.00 | 359.60 | 330.00 | 357.60 | 2,940 | +25.60(+7.71%) |
Nov 07, 2018 | 324.00 | 333.60 | 323.20 | 332.00 | 2,061 | +11.60(+3.62%) |
Nov 06, 2018 | 319.20 | 331.60 | 316.84 | 320.40 | 1,126 | +1.20(+0.38%) |
Nov 05, 2018 | 333.20 | 341.60 | 316.40 | 319.20 | 1,738 | -16.40(-4.89%) |
Nov 02, 2018 | 350.40 | 353.60 | 333.60 | 335.60 | 2,137 | -12.40(-3.56%) |