Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 348.80 | 353.32 | 321.80 | 334.40 | 5,555 | -15.20(-4.35%) |
Oct 29, 2020 | 344.00 | 357.07 | 336.34 | 349.60 | 3,836 | +9.20(+2.70%) |
Oct 28, 2020 | 384.40 | 389.60 | 336.00 | 340.40 | 11,216 | -49.20(-12.63%) |
Oct 27, 2020 | 393.20 | 396.00 | 387.20 | 389.60 | 3,508 | -2.80(-0.71%) |
Oct 26, 2020 | 388.00 | 395.20 | 381.60 | 392.40 | 6,111 | +5.20(+1.34%) |
Oct 23, 2020 | 383.20 | 392.00 | 375.60 | 387.20 | 2,800 | +4.00(+1.04%) |
Oct 22, 2020 | 373.20 | 387.20 | 365.60 | 383.20 | 5,669 | +7.60(+2.02%) |
Oct 21, 2020 | 400.00 | 400.80 | 370.40 | 375.60 | 6,564 | -17.20(-4.38%) |
Oct 20, 2020 | 414.80 | 416.80 | 386.40 | 392.80 | 6,607 | -21.60(-5.21%) |
Oct 19, 2020 | 416.40 | 433.60 | 409.60 | 414.40 | 8,844 | +8.80(+2.17%) |
Oct 16, 2020 | 402.40 | 408.80 | 400.00 | 405.60 | 3,567 | +5.20(+1.30%) |
Oct 15, 2020 | 396.00 | 405.60 | 392.80 | 400.40 | 5,354 | -2.80(-0.69%) |
Oct 14, 2020 | 415.60 | 415.60 | 394.40 | 403.20 | 8,816 | -12.40(-2.98%) |
Oct 13, 2020 | 397.20 | 432.00 | 397.20 | 415.60 | 22,214 | +17.20(+4.32%) |
Oct 12, 2020 | 400.00 | 410.80 | 388.90 | 398.40 | 5,477 | +1.20(+0.30%) |
Oct 09, 2020 | 394.40 | 408.00 | 392.00 | 397.20 | 5,970 | +8.80(+2.27%) |
Oct 08, 2020 | 385.20 | 402.20 | 381.60 | 388.40 | 5,472 | +5.60(+1.46%) |
Oct 07, 2020 | 380.40 | 397.60 | 376.00 | 382.80 | 10,149 | +4.80(+1.27%) |
Oct 06, 2020 | 412.00 | 412.00 | 374.40 | 378.00 | 8,344 | -33.60(-8.16%) |
Oct 05, 2020 | 406.80 | 421.40 | 406.80 | 411.60 | 4,563 | +4.80(+1.18%) |
Oct 02, 2020 | 402.80 | 410.80 | 399.88 | 406.80 | 2,497 | -0.80(-0.20%) |
Oct 01, 2020 | 407.20 | 411.16 | 397.77 | 407.60 | 3,376 | -1.20(-0.29%) |
Sep 30, 2020 | 408.80 | 424.79 | 403.20 | 408.80 | 4,566 | -0.40(-0.10%) |
Sep 29, 2020 | 399.20 | 413.60 | 397.20 | 409.20 | 2,656 | +10.00(+2.51%) |
Sep 28, 2020 | 404.00 | 406.40 | 396.80 | 399.20 | 3,247 | -4.40(-1.09%) |
Sep 25, 2020 | 392.40 | 409.20 | 389.60 | 403.60 | 3,832 | +4.40(+1.10%) |
Sep 24, 2020 | 421.60 | 421.60 | 396.00 | 399.20 | 6,095 | -16.40(-3.95%) |
Sep 23, 2020 | 421.60 | 439.60 | 412.40 | 415.60 | 11,269 | -2.80(-0.67%) |
Sep 22, 2020 | 411.60 | 422.40 | 402.00 | 418.40 | 5,170 | +9.60(+2.35%) |
Sep 21, 2020 | 420.00 | 422.00 | 389.60 | 408.80 | 8,132 | -13.60(-3.22%) |
Sep 18, 2020 | 449.60 | 449.60 | 401.20 | 422.40 | 6,052 | +1.20(+0.28%) |
Sep 17, 2020 | 428.00 | 442.80 | 414.40 | 421.20 | 11,179 | -12.00(-2.77%) |
Sep 16, 2020 | 434.00 | 454.00 | 421.20 | 433.20 | 13,494 | +2.80(+0.65%) |
Sep 15, 2020 | 387.20 | 434.00 | 381.60 | 430.40 | 19,734 | +49.60(+13.03%) |
Sep 14, 2020 | 406.40 | 419.20 | 364.00 | 380.80 | 12,980 | -17.20(-4.32%) |
Sep 11, 2020 | 424.80 | 435.80 | 391.20 | 398.00 | 16,585 | -8.40(-2.07%) |
Sep 10, 2020 | 378.00 | 438.40 | 378.00 | 406.40 | 32,495 | +29.60(+7.86%) |
Sep 09, 2020 | 341.20 | 379.60 | 336.00 | 376.80 | 25,429 | +40.40(+12.01%) |
Sep 08, 2020 | 315.20 | 359.60 | 300.40 | 336.40 | 30,990 | +38.80(+13.04%) |
Sep 04, 2020 | 311.20 | 318.40 | 286.40 | 297.60 | 7,297 | -16.80(-5.34%) |
Sep 03, 2020 | 320.40 | 328.40 | 308.80 | 314.40 | 3,879 | -2.40(-0.76%) |
Sep 02, 2020 | 312.80 | 324.00 | 306.40 | 316.80 | 6,373 | +1.20(+0.38%) |
Sep 01, 2020 | 332.00 | 338.00 | 308.80 | 315.60 | 9,447 | -14.80(-4.48%) |
Aug 31, 2020 | 320.80 | 332.00 | 315.20 | 330.40 | 7,060 | +14.00(+4.42%) |
Aug 28, 2020 | 302.40 | 320.00 | 302.40 | 316.40 | 5,157 | +11.20(+3.67%) |
Aug 27, 2020 | 302.00 | 318.80 | 302.00 | 305.20 | 4,863 | +5.60(+1.87%) |
Aug 26, 2020 | 289.20 | 302.80 | 288.80 | 299.60 | 4,318 | +9.60(+3.31%) |
Aug 25, 2020 | 300.00 | 301.60 | 288.80 | 290.00 | 8,683 | -12.40(-4.10%) |
Aug 24, 2020 | 326.00 | 328.80 | 300.00 | 302.40 | 11,060 | -19.60(-6.09%) |
Aug 21, 2020 | 330.00 | 330.00 | 316.80 | 322.00 | 4,995 | -7.20(-2.19%) |
Aug 20, 2020 | 334.80 | 337.20 | 322.80 | 329.20 | 3,070 | -5.60(-1.67%) |
Aug 19, 2020 | 336.00 | 339.20 | 329.60 | 334.80 | 3,218 | +0.00(+0.00%) |
Aug 18, 2020 | 332.00 | 343.60 | 326.40 | 334.80 | 5,888 | +2.40(+0.72%) |
Aug 17, 2020 | 311.60 | 336.00 | 309.60 | 332.40 | 8,680 | +21.20(+6.81%) |
Aug 14, 2020 | 334.80 | 336.00 | 310.80 | 311.20 | 9,967 | -23.60(-7.05%) |
Aug 13, 2020 | 390.00 | 390.00 | 330.00 | 334.80 | 23,050 | -32.80(-8.92%) |
Aug 12, 2020 | 362.80 | 374.80 | 346.80 | 367.60 | 11,682 | +8.80(+2.45%) |
Aug 11, 2020 | 383.60 | 397.60 | 354.00 | 358.80 | 21,887 | -32.00(-8.19%) |
Aug 10, 2020 | 371.60 | 406.80 | 368.00 | 390.80 | 32,141 | +40.80(+11.66%) |
Aug 07, 2020 | 319.60 | 363.60 | 315.20 | 350.00 | 20,442 | +30.40(+9.51%) |
Aug 06, 2020 | 310.80 | 321.20 | 300.80 | 319.60 | 7,942 | +19.60(+6.53%) |
Aug 05, 2020 | 294.40 | 302.00 | 288.80 | 300.00 | 4,148 | +3.60(+1.21%) |
Aug 04, 2020 | 311.60 | 311.60 | 287.60 | 296.40 | 10,238 | -15.60(-5.00%) |
Aug 03, 2020 | 320.00 | 326.80 | 300.40 | 312.00 | 12,277 | -5.20(-1.64%) |
Jul 31, 2020 | 309.20 | 325.60 | 290.00 | 317.20 | 29,857 | +15.20(+5.03%) |
Jul 30, 2020 | 277.20 | 302.00 | 272.40 | 302.00 | 20,207 | +30.80(+11.36%) |
Jul 29, 2020 | 267.20 | 274.00 | 264.00 | 271.20 | 2,792 | +4.00(+1.50%) |
Jul 28, 2020 | 273.60 | 286.00 | 264.80 | 267.20 | 6,585 | -8.80(-3.19%) |
Jul 27, 2020 | 278.40 | 286.80 | 268.80 | 276.00 | 4,731 | +3.20(+1.17%) |
Jul 24, 2020 | 264.40 | 278.40 | 255.52 | 272.80 | 6,600 | +10.40(+3.96%) |
Jul 23, 2020 | 272.40 | 277.60 | 260.00 | 262.40 | 5,755 | -9.60(-3.53%) |
Jul 22, 2020 | 286.00 | 286.00 | 267.60 | 272.00 | 6,810 | -8.40(-3.00%) |
Jul 21, 2020 | 286.80 | 287.20 | 277.60 | 280.40 | 5,580 | -4.40(-1.54%) |
Jul 20, 2020 | 278.00 | 286.80 | 276.00 | 284.80 | 7,668 | +8.00(+2.89%) |
Jul 17, 2020 | 266.00 | 280.00 | 258.40 | 276.80 | 5,152 | +8.80(+3.28%) |
Jul 16, 2020 | 273.60 | 279.20 | 254.00 | 268.00 | 10,808 | +7.60(+2.92%) |
Jul 15, 2020 | 247.60 | 266.00 | 247.60 | 260.40 | 6,372 | +5.20(+2.04%) |
Jul 14, 2020 | 257.20 | 259.20 | 242.40 | 255.20 | 6,886 | +1.60(+0.63%) |
Jul 13, 2020 | 270.00 | 270.00 | 251.60 | 253.60 | 7,664 | -16.40(-6.07%) |
Jul 10, 2020 | 273.60 | 274.72 | 267.00 | 270.00 | 3,462 | -4.40(-1.60%) |
Jul 09, 2020 | 280.00 | 280.40 | 272.00 | 274.40 | 3,434 | -4.40(-1.58%) |
Jul 08, 2020 | 282.40 | 287.20 | 272.56 | 278.80 | 4,250 | -2.00(-0.71%) |
Jul 07, 2020 | 278.40 | 284.44 | 270.40 | 280.80 | 4,518 | +4.00(+1.45%) |
Jul 06, 2020 | 275.60 | 279.70 | 270.00 | 276.80 | 6,141 | +5.20(+1.91%) |
Jul 02, 2020 | 273.60 | 281.20 | 269.20 | 271.60 | 5,910 | -0.80(-0.29%) |
Jul 01, 2020 | 270.00 | 274.00 | 264.80 | 272.40 | 4,488 | +4.40(+1.64%) |
Jun 30, 2020 | 278.40 | 278.80 | 263.20 | 268.00 | 7,906 | -12.80(-4.56%) |
Jun 29, 2020 | 294.00 | 313.60 | 272.40 | 280.80 | 46,297 | -13.60(-4.62%) |
Jun 26, 2020 | 288.00 | 294.40 | 281.60 | 294.40 | 6,690 | +8.80(+3.08%) |
Jun 25, 2020 | 272.00 | 286.80 | 270.00 | 285.60 | 5,265 | +12.40(+4.54%) |
Jun 24, 2020 | 277.60 | 282.00 | 262.80 | 273.20 | 9,441 | +13.20(+5.08%) |
Jun 23, 2020 | 270.80 | 271.60 | 257.60 | 260.00 | 6,268 | -8.80(-3.27%) |
Jun 22, 2020 | 268.00 | 271.20 | 262.40 | 268.80 | 3,114 | -0.80(-0.30%) |
Jun 19, 2020 | 267.20 | 273.20 | 264.00 | 269.60 | 5,787 | +4.00(+1.51%) |
Jun 18, 2020 | 271.20 | 290.80 | 263.20 | 265.60 | 13,928 | -4.80(-1.78%) |
Jun 17, 2020 | 272.00 | 278.00 | 269.20 | 270.40 | 4,017 | -7.20(-2.59%) |
Jun 16, 2020 | 280.00 | 280.00 | 264.80 | 277.60 | 7,002 | +0.40(+0.14%) |
Jun 15, 2020 | 278.00 | 281.58 | 272.00 | 277.20 | 4,422 | -4.40(-1.56%) |
Jun 12, 2020 | 298.40 | 298.40 | 272.00 | 281.60 | 6,100 | -6.00(-2.09%) |
Jun 11, 2020 | 291.60 | 302.80 | 286.40 | 287.60 | 7,752 | -18.40(-6.01%) |
Jun 10, 2020 | 295.60 | 308.00 | 286.00 | 306.00 | 13,241 | +18.80(+6.55%) |
Jun 09, 2020 | 281.60 | 290.00 | 274.80 | 287.20 | 4,236 | +6.00(+2.13%) |
Jun 08, 2020 | 278.80 | 287.60 | 273.68 | 281.20 | 7,107 | +8.40(+3.08%) |
Jun 05, 2020 | 277.20 | 280.40 | 264.00 | 272.80 | 8,765 | -4.40(-1.59%) |
Jun 04, 2020 | 274.40 | 281.60 | 269.60 | 277.20 | 3,683 | -1.60(-0.57%) |
Jun 03, 2020 | 284.40 | 286.00 | 273.20 | 278.80 | 4,709 | -6.80(-2.38%) |
Jun 02, 2020 | 282.40 | 288.00 | 274.40 | 285.60 | 4,840 | +2.00(+0.71%) |
Jun 01, 2020 | 280.00 | 288.00 | 277.20 | 283.60 | 4,588 | -1.20(-0.42%) |
May 29, 2020 | 280.00 | 287.20 | 272.00 | 284.80 | 4,482 | +6.80(+2.45%) |
May 28, 2020 | 274.40 | 282.00 | 261.20 | 278.00 | 9,743 | -2.00(-0.71%) |
May 27, 2020 | 282.00 | 284.80 | 260.00 | 280.00 | 10,846 | -7.20(-2.51%) |
May 26, 2020 | 303.60 | 304.00 | 283.60 | 287.20 | 9,922 | -7.20(-2.45%) |
May 22, 2020 | 285.20 | 301.00 | 280.88 | 294.40 | 7,125 | +10.80(+3.81%) |
May 21, 2020 | 285.20 | 289.20 | 273.00 | 283.60 | 5,254 | -6.80(-2.34%) |
May 20, 2020 | 292.00 | 295.60 | 280.80 | 290.40 | 12,920 | +4.40(+1.54%) |
May 19, 2020 | 275.20 | 290.80 | 270.40 | 286.00 | 5,484 | +9.60(+3.47%) |
May 18, 2020 | 279.20 | 279.20 | 264.00 | 276.40 | 6,967 | +7.60(+2.83%) |
May 15, 2020 | 270.80 | 271.20 | 261.00 | 268.80 | 6,465 | -2.80(-1.03%) |
May 14, 2020 | 276.80 | 277.20 | 264.40 | 271.60 | 5,783 | -10.80(-3.82%) |
May 13, 2020 | 291.20 | 296.00 | 263.60 | 282.40 | 7,314 | -9.20(-3.16%) |
May 12, 2020 | 296.00 | 299.20 | 281.60 | 291.60 | 8,398 | +2.00(+0.69%) |
May 11, 2020 | 273.20 | 291.60 | 263.60 | 289.60 | 8,819 | +13.60(+4.93%) |
May 08, 2020 | 280.40 | 289.60 | 268.80 | 276.00 | 15,967 | +14.40(+5.50%) |
May 07, 2020 | 264.40 | 267.60 | 251.20 | 261.60 | 6,009 | -0.40(-0.15%) |
May 06, 2020 | 266.00 | 269.20 | 253.60 | 262.00 | 9,378 | -3.60(-1.36%) |
May 05, 2020 | 283.60 | 283.60 | 260.00 | 265.60 | 8,615 | -8.00(-2.92%) |
May 04, 2020 | 272.80 | 285.20 | 264.40 | 273.60 | 8,836 | +5.60(+2.09%) |
May 01, 2020 | 284.00 | 286.80 | 260.00 | 268.00 | 11,807 | -19.20(-6.69%) |
Apr 30, 2020 | 316.00 | 317.60 | 275.20 | 287.20 | 17,661 | -30.00(-9.46%) |
Apr 29, 2020 | 312.80 | 318.40 | 294.40 | 317.20 | 16,927 | +10.80(+3.52%) |
Apr 28, 2020 | 360.00 | 364.80 | 300.00 | 306.40 | 31,964 | -37.60(-10.93%) |
Apr 27, 2020 | 336.40 | 352.80 | 326.00 | 344.00 | 45,337 | +40.00(+13.16%) |
Apr 24, 2020 | 316.00 | 320.00 | 303.20 | 304.00 | 19,765 | -0.40(-0.13%) |
Apr 23, 2020 | 278.00 | 306.40 | 260.40 | 304.40 | 33,965 | +27.60(+9.97%) |
Apr 22, 2020 | 285.20 | 286.00 | 272.60 | 276.80 | 6,188 | +3.60(+1.32%) |
Apr 21, 2020 | 284.00 | 290.00 | 270.00 | 273.20 | 10,352 | -13.20(-4.61%) |
Apr 20, 2020 | 268.00 | 294.80 | 266.40 | 286.40 | 21,178 | +33.20(+13.11%) |
Apr 17, 2020 | 280.40 | 280.80 | 237.20 | 253.20 | 35,840 | -31.20(-10.97%) |
Apr 16, 2020 | 316.00 | 316.00 | 280.80 | 284.40 | 14,265 | -14.00(-4.69%) |
Apr 15, 2020 | 296.00 | 300.00 | 279.60 | 298.40 | 14,248 | -2.00(-0.67%) |
Apr 14, 2020 | 320.00 | 329.60 | 294.00 | 300.40 | 43,980 | +25.20(+9.16%) |
Apr 13, 2020 | 260.40 | 279.20 | 253.60 | 275.20 | 13,083 | +33.20(+13.72%) |
Apr 09, 2020 | 255.60 | 255.60 | 231.60 | 242.00 | 9,600 | -4.40(-1.79%) |
Apr 08, 2020 | 253.60 | 259.20 | 241.20 | 246.40 | 13,397 | +2.40(+0.98%) |
Apr 07, 2020 | 238.40 | 252.00 | 231.60 | 244.00 | 16,265 | +20.00(+8.93%) |
Apr 06, 2020 | 236.00 | 252.00 | 213.60 | 224.00 | 45,829 | +33.60(+17.65%) |
Apr 03, 2020 | 208.80 | 208.80 | 186.80 | 190.40 | 4,155 | -16.80(-8.11%) |
Apr 02, 2020 | 186.40 | 210.80 | 185.60 | 207.20 | 8,116 | +23.20(+12.61%) |
Apr 01, 2020 | 176.40 | 185.20 | 176.40 | 184.00 | 2,409 | +2.80(+1.55%) |
Mar 31, 2020 | 173.60 | 185.60 | 171.20 | 181.20 | 3,490 | +6.40(+3.66%) |
Mar 30, 2020 | 168.80 | 181.60 | 168.80 | 174.80 | 2,782 | +6.40(+3.80%) |
Mar 27, 2020 | 172.00 | 184.00 | 168.00 | 168.40 | 2,395 | -8.80(-4.97%) |
Mar 26, 2020 | 180.00 | 186.80 | 168.40 | 177.20 | 4,357 | +6.00(+3.50%) |
Mar 25, 2020 | 174.00 | 183.20 | 158.40 | 171.20 | 2,563 | +0.40(+0.23%) |
Mar 24, 2020 | 171.60 | 180.40 | 170.40 | 170.80 | 2,147 | +2.00(+1.18%) |
Mar 23, 2020 | 161.60 | 171.60 | 154.00 | 168.80 | 2,129 | +11.60(+7.38%) |
Mar 20, 2020 | 158.40 | 170.40 | 150.40 | 157.20 | 5,920 | -4.80(-2.96%) |
Mar 19, 2020 | 162.40 | 204.80 | 140.00 | 162.00 | 20,448 | +20.40(+14.41%) |
Mar 18, 2020 | 152.80 | 158.15 | 130.48 | 141.60 | 6,911 | -16.00(-10.15%) |
Mar 17, 2020 | 172.00 | 176.00 | 152.80 | 157.60 | 7,554 | -10.00(-5.97%) |
Mar 16, 2020 | 156.00 | 198.80 | 152.40 | 167.60 | 9,833 | -6.40(-3.68%) |
Mar 13, 2020 | 153.60 | 178.80 | 153.00 | 174.00 | 8,795 | +33.60(+23.93%) |
Mar 12, 2020 | 150.00 | 154.00 | 140.00 | 140.40 | 10,151 | -19.20(-12.03%) |
Mar 11, 2020 | 180.00 | 186.40 | 156.40 | 159.60 | 8,743 | -14.40(-8.28%) |
Mar 10, 2020 | 174.80 | 182.00 | 168.80 | 174.00 | 4,698 | +5.20(+3.08%) |
Mar 09, 2020 | 184.00 | 184.92 | 168.40 | 168.80 | 4,196 | -19.60(-10.40%) |
Mar 06, 2020 | 187.20 | 192.00 | 179.60 | 188.40 | 4,350 | -0.80(-0.42%) |
Mar 05, 2020 | 181.20 | 191.24 | 175.62 | 189.20 | 7,189 | +11.20(+6.29%) |
Mar 04, 2020 | 179.60 | 192.80 | 178.00 | 178.00 | 8,877 | +5.20(+3.01%) |
Mar 03, 2020 | 174.40 | 176.58 | 166.80 | 172.80 | 3,804 | +1.20(+0.70%) |
Mar 02, 2020 | 169.20 | 175.06 | 163.60 | 171.60 | 5,260 | +6.40(+3.87%) |
Feb 28, 2020 | 156.00 | 167.63 | 152.40 | 165.20 | 10,420 | +3.20(+1.98%) |
Feb 27, 2020 | 186.00 | 186.00 | 162.00 | 162.00 | 7,504 | -25.60(-13.65%) |
Feb 26, 2020 | 182.00 | 192.80 | 175.60 | 187.60 | 9,985 | +6.80(+3.76%) |
Feb 25, 2020 | 196.00 | 202.80 | 180.00 | 180.80 | 14,169 | -7.20(-3.83%) |
Feb 24, 2020 | 192.40 | 194.00 | 184.00 | 188.00 | 5,138 | -8.00(-4.08%) |
Feb 21, 2020 | 202.40 | 202.99 | 194.42 | 196.00 | 3,225 | -5.60(-2.78%) |
Feb 20, 2020 | 201.60 | 207.60 | 199.20 | 201.60 | 3,427 | +0.40(+0.20%) |
Feb 19, 2020 | 198.40 | 202.00 | 196.00 | 201.20 | 2,470 | +3.60(+1.82%) |
Feb 18, 2020 | 202.00 | 203.60 | 195.20 | 197.60 | 3,667 | -2.40(-1.20%) |
Feb 14, 2020 | 197.60 | 202.00 | 197.20 | 200.00 | 3,425 | +3.20(+1.63%) |
Feb 13, 2020 | 198.00 | 199.20 | 194.60 | 196.80 | 2,605 | +1.20(+0.61%) |
Feb 12, 2020 | 201.60 | 203.20 | 194.40 | 195.60 | 3,544 | -3.60(-1.81%) |
Feb 11, 2020 | 197.60 | 203.20 | 196.00 | 199.20 | 3,084 | +1.60(+0.81%) |
Feb 10, 2020 | 200.00 | 204.00 | 197.60 | 197.60 | 5,198 | -2.80(-1.40%) |
Feb 07, 2020 | 203.20 | 208.60 | 195.72 | 200.40 | 8,905 | -2.00(-0.99%) |
Feb 06, 2020 | 219.60 | 225.20 | 201.60 | 202.40 | 11,671 | -22.00(-9.80%) |
Feb 05, 2020 | 215.20 | 228.60 | 214.00 | 224.40 | 5,965 | +12.40(+5.85%) |
Feb 04, 2020 | 210.00 | 218.80 | 208.93 | 212.00 | 2,974 | +2.00(+0.95%) |
Feb 03, 2020 | 210.80 | 215.20 | 206.80 | 210.00 | 3,403 | -1.60(-0.76%) |
Jan 31, 2020 | 216.80 | 223.60 | 211.20 | 211.60 | 5,020 | -5.20(-2.40%) |
Jan 30, 2020 | 225.20 | 230.40 | 213.20 | 216.80 | 5,998 | -9.20(-4.07%) |
Jan 29, 2020 | 229.60 | 232.02 | 225.20 | 226.00 | 3,268 | -2.80(-1.22%) |
Jan 28, 2020 | 234.00 | 238.00 | 220.40 | 228.80 | 13,137 | -6.40(-2.72%) |
Jan 27, 2020 | 233.60 | 241.60 | 232.00 | 235.20 | 6,860 | -3.20(-1.34%) |
Jan 24, 2020 | 236.40 | 240.36 | 236.40 | 238.40 | 6,715 | +1.20(+0.51%) |
Jan 23, 2020 | 238.40 | 242.00 | 234.40 | 237.20 | 2,810 | -2.00(-0.84%) |
Jan 22, 2020 | 240.40 | 243.20 | 236.00 | 239.20 | 3,769 | -1.20(-0.50%) |
Jan 21, 2020 | 242.40 | 243.60 | 238.40 | 240.40 | 4,336 | -4.80(-1.96%) |
Jan 17, 2020 | 243.20 | 255.20 | 242.40 | 245.20 | 6,992 | +3.20(+1.32%) |
Jan 16, 2020 | 236.80 | 242.40 | 236.80 | 242.00 | 23,813 | +4.40(+1.85%) |
Jan 15, 2020 | 236.80 | 241.00 | 236.00 | 237.60 | 2,662 | +0.80(+0.34%) |
Jan 14, 2020 | 239.20 | 244.00 | 236.80 | 236.80 | 2,690 | -4.00(-1.66%) |
Jan 13, 2020 | 240.00 | 244.81 | 238.80 | 240.80 | 2,822 | -2.80(-1.15%) |
Jan 10, 2020 | 238.00 | 245.80 | 238.00 | 243.60 | 3,727 | +2.40(+1.00%) |
Jan 09, 2020 | 243.20 | 243.64 | 238.40 | 241.20 | 3,162 | +0.00(+0.00%) |
Jan 08, 2020 | 248.80 | 248.80 | 240.00 | 241.20 | 2,560 | -5.60(-2.27%) |
Jan 07, 2020 | 242.80 | 248.40 | 241.82 | 246.80 | 2,531 | +1.20(+0.49%) |
Jan 06, 2020 | 239.60 | 248.00 | 234.80 | 245.60 | 3,871 | +8.00(+3.37%) |
Jan 03, 2020 | 240.00 | 242.80 | 234.80 | 237.60 | 3,490 | -4.80(-1.98%) |
Jan 02, 2020 | 248.40 | 250.40 | 238.40 | 242.40 | 3,344 | -0.40(-0.16%) |
Dec 31, 2019 | 236.00 | 247.80 | 236.00 | 242.80 | 2,605 | +4.00(+1.68%) |
Dec 30, 2019 | 242.00 | 245.60 | 236.00 | 238.80 | 3,436 | -3.20(-1.32%) |
Dec 27, 2019 | 258.40 | 259.20 | 242.00 | 242.00 | 3,027 | -14.00(-5.47%) |
Dec 26, 2019 | 241.20 | 258.80 | 240.01 | 256.00 | 5,971 | +9.20(+3.73%) |
Dec 24, 2019 | 243.60 | 252.00 | 243.40 | 246.80 | 3,000 | +2.80(+1.15%) |
Dec 23, 2019 | 232.80 | 249.40 | 232.80 | 244.00 | 4,818 | +10.80(+4.63%) |
Dec 20, 2019 | 235.60 | 236.76 | 228.40 | 233.20 | 4,990 | -4.00(-1.69%) |
Dec 19, 2019 | 236.80 | 243.20 | 234.40 | 237.20 | 3,469 | -0.80(-0.34%) |
Dec 18, 2019 | 238.00 | 239.60 | 235.20 | 238.00 | 3,082 | +1.20(+0.51%) |
Dec 17, 2019 | 241.60 | 242.87 | 236.80 | 236.80 | 3,516 | -5.20(-2.15%) |
Dec 16, 2019 | 248.40 | 252.00 | 241.60 | 242.00 | 1,973 | -8.00(-3.20%) |
Dec 13, 2019 | 246.80 | 253.20 | 244.00 | 250.00 | 2,412 | +4.00(+1.63%) |
Dec 12, 2019 | 247.20 | 250.80 | 240.51 | 246.00 | 4,253 | -2.00(-0.81%) |
Dec 11, 2019 | 254.80 | 257.20 | 246.00 | 248.00 | 4,583 | -9.60(-3.73%) |
Dec 10, 2019 | 252.40 | 260.00 | 250.00 | 257.60 | 3,698 | +6.00(+2.38%) |
Dec 09, 2019 | 259.60 | 260.00 | 244.80 | 251.60 | 7,916 | -11.60(-4.41%) |
Dec 06, 2019 | 263.20 | 265.20 | 257.60 | 263.20 | 2,357 | +2.40(+0.92%) |
Dec 05, 2019 | 252.80 | 265.60 | 252.80 | 260.80 | 4,835 | +8.00(+3.16%) |
Dec 04, 2019 | 256.00 | 257.60 | 248.31 | 252.80 | 3,949 | -1.60(-0.63%) |
Dec 03, 2019 | 264.40 | 264.40 | 251.20 | 254.40 | 8,343 | -12.40(-4.65%) |
Dec 02, 2019 | 272.80 | 272.80 | 260.80 | 266.80 | 4,252 | -7.20(-2.63%) |
Nov 29, 2019 | 278.80 | 280.00 | 264.80 | 274.00 | 5,672 | +6.40(+2.39%) |
Nov 27, 2019 | 250.40 | 272.80 | 249.20 | 267.60 | 6,355 | +18.80(+7.56%) |
Nov 26, 2019 | 254.80 | 260.40 | 248.80 | 248.80 | 6,589 | +0.40(+0.16%) |
Nov 25, 2019 | 239.60 | 255.20 | 238.28 | 248.40 | 6,828 | +12.00(+5.08%) |
Nov 22, 2019 | 232.40 | 238.80 | 223.20 | 236.40 | 7,940 | +6.00(+2.60%) |
Nov 21, 2019 | 239.20 | 239.20 | 227.60 | 230.40 | 10,055 | -5.60(-2.37%) |
Nov 20, 2019 | 237.60 | 246.80 | 236.00 | 236.00 | 7,526 | -5.60(-2.32%) |
Nov 19, 2019 | 245.20 | 252.80 | 238.40 | 241.60 | 7,165 | -2.00(-0.82%) |
Nov 18, 2019 | 252.80 | 254.80 | 240.80 | 243.60 | 8,206 | -6.40(-2.56%) |
Nov 15, 2019 | 243.60 | 256.00 | 238.00 | 250.00 | 8,512 | +4.00(+1.63%) |
Nov 14, 2019 | 252.40 | 253.30 | 242.80 | 246.00 | 5,963 | -3.20(-1.28%) |
Nov 13, 2019 | 244.00 | 252.00 | 242.40 | 249.20 | 6,437 | +5.20(+2.13%) |
Nov 12, 2019 | 259.60 | 259.60 | 242.00 | 244.00 | 8,659 | -11.20(-4.39%) |
Nov 11, 2019 | 268.00 | 268.40 | 250.00 | 255.20 | 8,017 | -17.60(-6.45%) |
Nov 08, 2019 | 264.80 | 275.60 | 264.04 | 272.80 | 4,062 | +4.80(+1.79%) |
Nov 07, 2019 | 282.00 | 284.98 | 260.80 | 268.00 | 8,262 | -12.00(-4.29%) |
Nov 06, 2019 | 280.00 | 305.20 | 272.80 | 280.00 | 18,143 | -6.00(-2.10%) |
Nov 05, 2019 | 300.40 | 302.00 | 278.40 | 286.00 | 14,403 | -8.00(-2.72%) |
Nov 04, 2019 | 337.20 | 342.00 | 290.80 | 294.00 | 126,776 | +17.20(+6.21%) |