Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 603.22 | 603.22 | 585.40 | 589.82 | 57,495 | -12.05(-2.00%) |
Jan 28, 2021 | 588.83 | 603.67 | 583.86 | 601.87 | 39,853 | +21.05(+3.62%) |
Jan 27, 2021 | 582.85 | 600.94 | 565.98 | 580.83 | 116,077 | -25.21(-4.16%) |
Jan 26, 2021 | 618.41 | 618.83 | 604.66 | 606.03 | 44,019 | -15.37(-2.47%) |
Jan 25, 2021 | 625.76 | 629.39 | 608.65 | 621.40 | 35,690 | -4.86(-0.78%) |
Jan 22, 2021 | 620.54 | 626.42 | 614.30 | 626.26 | 23,644 | +1.95(+0.31%) |
Jan 21, 2021 | 645.72 | 645.72 | 623.96 | 624.31 | 24,794 | -16.12(-2.52%) |
Jan 20, 2021 | 634.19 | 648.65 | 632.26 | 640.43 | 50,952 | +8.64(+1.37%) |
Jan 19, 2021 | 626.99 | 635.18 | 621.57 | 631.79 | 41,070 | +5.98(+0.96%) |
Jan 15, 2021 | 621.60 | 633.78 | 614.79 | 625.81 | 34,860 | -0.53(-0.09%) |
Jan 14, 2021 | 633.35 | 635.46 | 624.81 | 626.35 | 28,149 | +0.26(+0.04%) |
Jan 13, 2021 | 624.37 | 628.14 | 613.61 | 626.09 | 41,037 | +0.09(+0.01%) |
Jan 12, 2021 | 630.06 | 638.50 | 623.35 | 626.00 | 35,528 | -2.61(-0.42%) |
Jan 11, 2021 | 608.92 | 631.02 | 603.70 | 628.62 | 24,199 | +15.17(+2.47%) |
Jan 08, 2021 | 630.80 | 630.80 | 605.37 | 613.44 | 42,843 | -15.37(-2.44%) |
Jan 07, 2021 | 626.48 | 639.44 | 626.24 | 628.81 | 51,774 | +5.78(+0.93%) |
Jan 06, 2021 | 591.17 | 637.83 | 586.65 | 623.03 | 83,319 | +44.97(+7.78%) |
Jan 05, 2021 | 561.82 | 583.58 | 561.82 | 578.06 | 43,776 | +15.49(+2.75%) |
Jan 04, 2021 | 570.92 | 576.83 | 552.66 | 562.58 | 39,529 | -5.75(-1.01%) |
Dec 31, 2020 | 568.33 | 568.33 | 568.33 | 37,864 | +4.96(+0.88%) | |
Dec 30, 2020 | 555.82 | 566.00 | 555.82 | 563.37 | 37,864 | +5.70(+1.02%) |
Dec 29, 2020 | 577.78 | 577.78 | 555.50 | 557.67 | 61,765 | -20.47(-3.54%) |
Dec 28, 2020 | 589.17 | 591.01 | 576.54 | 578.13 | 37,690 | -8.86(-1.51%) |
Dec 24, 2020 | 590.80 | 590.80 | 577.01 | 586.99 | 22,331 | -2.60(-0.44%) |
Dec 23, 2020 | 566.57 | 592.14 | 564.50 | 589.59 | 74,756 | +22.80(+4.02%) |
Dec 22, 2020 | 578.11 | 580.12 | 565.45 | 566.79 | 103,901 | -11.04(-1.91%) |
Dec 21, 2020 | 578.33 | 585.49 | 572.13 | 577.84 | 70,139 | -1.37(-0.24%) |
Dec 18, 2020 | 593.95 | 593.96 | 577.21 | 579.20 | 105,694 | -11.82(-2.00%) |
Dec 17, 2020 | 599.04 | 599.04 | 586.77 | 591.02 | 67,977 | -10.00(-1.66%) |
Dec 16, 2020 | 605.47 | 606.23 | 590.34 | 601.01 | 69,269 | -0.69(-0.12%) |
Dec 15, 2020 | 591.17 | 601.71 | 588.87 | 601.71 | 41,385 | +13.31(+2.26%) |
Dec 14, 2020 | 602.89 | 602.94 | 586.38 | 588.39 | 58,306 | -10.34(-1.73%) |
Dec 11, 2020 | 595.05 | 602.09 | 590.44 | 598.74 | 73,763 | +0.46(+0.08%) |
Dec 10, 2020 | 597.79 | 604.92 | 588.06 | 598.27 | 35,446 | -8.13(-1.34%) |
Dec 09, 2020 | 603.05 | 609.03 | 599.66 | 606.40 | 35,934 | +4.16(+0.69%) |
Dec 08, 2020 | 596.97 | 603.21 | 594.65 | 602.24 | 30,363 | +0.01(+0.00%) |
Dec 07, 2020 | 596.03 | 605.86 | 591.89 | 602.23 | 84,079 | +5.39(+0.90%) |
Dec 04, 2020 | 575.39 | 598.22 | 570.54 | 596.84 | 54,809 | +29.83(+5.26%) |
Dec 03, 2020 | 558.18 | 568.77 | 548.87 | 567.00 | 53,275 | +12.77(+2.30%) |
Dec 02, 2020 | 529.84 | 554.72 | 529.84 | 554.24 | 37,313 | +23.68(+4.46%) |
Dec 01, 2020 | 536.58 | 545.41 | 527.22 | 530.55 | 66,089 | +7.84(+1.50%) |
Nov 30, 2020 | 532.28 | 537.30 | 520.40 | 522.71 | 50,030 | -15.50(-2.88%) |
Nov 27, 2020 | 544.88 | 544.88 | 529.66 | 538.21 | 12,539 | -9.65(-1.76%) |
Nov 25, 2020 | 547.27 | 553.17 | 544.52 | 547.86 | 22,651 | -7.99(-1.44%) |
Nov 24, 2020 | 555.55 | 563.82 | 550.18 | 555.85 | 52,213 | +13.27(+2.45%) |
Nov 23, 2020 | 543.88 | 549.82 | 539.95 | 542.58 | 38,801 | +2.23(+0.41%) |
Nov 20, 2020 | 528.90 | 542.79 | 522.21 | 540.35 | 35,696 | +6.41(+1.20%) |
Nov 19, 2020 | 526.29 | 534.62 | 523.59 | 533.95 | 32,763 | +4.63(+0.87%) |
Nov 18, 2020 | 550.28 | 550.28 | 528.18 | 529.32 | 27,625 | -18.72(-3.42%) |
Nov 17, 2020 | 542.22 | 553.12 | 537.18 | 548.04 | 53,100 | -3.50(-0.63%) |
Nov 16, 2020 | 548.83 | 559.63 | 546.23 | 551.54 | 35,224 | +15.00(+2.80%) |
Nov 13, 2020 | 526.19 | 538.19 | 523.77 | 536.54 | 78,978 | +17.82(+3.44%) |
Nov 12, 2020 | 513.47 | 520.33 | 503.73 | 518.72 | 51,690 | -4.47(-0.85%) |
Nov 11, 2020 | 540.37 | 542.67 | 517.53 | 523.19 | 70,404 | -17.53(-3.24%) |
Nov 10, 2020 | 554.46 | 561.78 | 539.27 | 540.72 | 69,052 | -7.59(-1.39%) |
Nov 09, 2020 | 548.80 | 571.49 | 535.12 | 548.31 | 135,111 | +56.56(+11.50%) |
Nov 06, 2020 | 496.21 | 502.66 | 490.66 | 491.75 | 50,562 | -6.42(-1.29%) |
Nov 05, 2020 | 472.91 | 505.62 | 472.91 | 498.17 | 66,248 | +27.17(+5.77%) |
Nov 04, 2020 | 484.88 | 486.73 | 461.03 | 471.00 | 74,861 | -20.75(-4.22%) |
Nov 03, 2020 | 482.47 | 494.44 | 482.47 | 491.75 | 74,606 | +17.09(+3.60%) |
Nov 02, 2020 | 463.58 | 475.65 | 458.68 | 474.66 | 57,928 | +17.11(+3.74%) |
Oct 30, 2020 | 457.32 | 460.90 | 452.40 | 457.56 | 87,978 | -0.27(-0.06%) |
Oct 29, 2020 | 436.12 | 460.81 | 429.56 | 457.82 | 51,633 | +20.33(+4.65%) |
Oct 28, 2020 | 444.01 | 446.76 | 435.58 | 437.49 | 74,146 | -12.44(-2.76%) |
Oct 27, 2020 | 475.35 | 475.35 | 449.72 | 449.93 | 113,111 | -28.02(-5.86%) |
Oct 26, 2020 | 468.31 | 484.91 | 465.24 | 477.95 | 117,108 | -0.76(-0.16%) |
Oct 23, 2020 | 470.71 | 487.25 | 470.19 | 478.72 | 117,607 | +12.01(+2.57%) |
Oct 22, 2020 | 437.50 | 467.20 | 433.46 | 466.70 | 111,653 | +27.58(+6.28%) |
Oct 21, 2020 | 412.86 | 440.71 | 412.86 | 439.12 | 175,841 | +26.94(+6.54%) |
Oct 20, 2020 | 407.22 | 427.95 | 407.17 | 412.19 | 193,576 | +9.20(+2.28%) |
Oct 19, 2020 | 389.62 | 417.92 | 389.62 | 402.99 | 265,996 | +13.95(+3.59%) |
Oct 16, 2020 | 375.77 | 399.75 | 368.61 | 389.04 | 435,947 | +39.64(+11.35%) |
Oct 15, 2020 | 334.46 | 350.22 | 334.46 | 349.39 | 15,188 | +8.26(+2.42%) |
Oct 14, 2020 | 351.75 | 351.75 | 340.09 | 341.13 | 15,302 | -4.05(-1.17%) |
Oct 13, 2020 | 351.93 | 353.10 | 344.95 | 345.19 | 18,046 | -10.39(-2.92%) |
Oct 12, 2020 | 341.95 | 355.62 | 341.95 | 355.58 | 21,859 | +11.85(+3.45%) |
Oct 09, 2020 | 347.88 | 348.03 | 341.96 | 343.74 | 20,022 | -1.14(-0.33%) |
Oct 08, 2020 | 345.81 | 349.00 | 342.56 | 344.87 | 15,897 | +2.14(+0.62%) |
Oct 07, 2020 | 341.28 | 348.18 | 338.09 | 342.74 | 29,423 | +4.74(+1.40%) |
Oct 06, 2020 | 340.26 | 350.85 | 332.45 | 338.00 | 30,838 | +2.07(+0.62%) |
Oct 05, 2020 | 330.85 | 339.45 | 330.12 | 335.93 | 50,674 | +9.90(+3.04%) |
Oct 02, 2020 | 312.24 | 329.65 | 312.24 | 326.03 | 32,258 | +7.58(+2.38%) |
Oct 01, 2020 | 315.24 | 319.67 | 313.92 | 318.45 | 32,470 | +3.21(+1.02%) |
Sep 30, 2020 | 311.50 | 323.34 | 311.50 | 315.24 | 40,602 | +3.91(+1.25%) |
Sep 29, 2020 | 312.33 | 313.24 | 306.82 | 311.33 | 27,072 | -3.53(-1.12%) |
Sep 28, 2020 | 310.56 | 318.68 | 310.56 | 314.86 | 33,800 | +6.82(+2.22%) |
Sep 25, 2020 | 311.10 | 315.07 | 307.36 | 308.04 | 20,831 | -2.67(-0.86%) |
Sep 24, 2020 | 310.29 | 317.89 | 309.45 | 310.71 | 24,686 | +1.99(+0.64%) |
Sep 23, 2020 | 314.48 | 322.43 | 307.74 | 308.72 | 27,825 | -7.72(-2.44%) |
Sep 22, 2020 | 322.18 | 325.13 | 314.01 | 316.44 | 32,257 | -5.00(-1.56%) |
Sep 21, 2020 | 327.60 | 333.54 | 317.45 | 321.44 | 42,303 | -13.52(-4.04%) |
Sep 18, 2020 | 341.18 | 345.12 | 329.50 | 334.96 | 108,304 | -6.71(-1.97%) |
Sep 17, 2020 | 344.23 | 348.53 | 341.53 | 341.68 | 38,655 | -8.49(-2.43%) |
Sep 16, 2020 | 346.62 | 355.52 | 346.62 | 350.17 | 27,350 | +1.88(+0.54%) |
Sep 15, 2020 | 355.11 | 355.11 | 348.20 | 348.29 | 22,404 | -7.70(-2.16%) |
Sep 14, 2020 | 358.66 | 363.39 | 354.77 | 356.00 | 23,471 | -0.21(-0.06%) |
Sep 11, 2020 | 358.93 | 360.08 | 354.10 | 356.20 | 18,910 | -4.57(-1.27%) |
Sep 10, 2020 | 368.53 | 371.23 | 360.77 | 360.77 | 22,758 | -6.74(-1.83%) |
Sep 09, 2020 | 377.23 | 377.23 | 366.64 | 367.51 | 29,226 | -5.74(-1.54%) |
Sep 08, 2020 | 385.43 | 385.44 | 372.40 | 373.25 | 33,172 | -18.82(-4.80%) |
Sep 04, 2020 | 392.51 | 395.42 | 389.89 | 392.07 | 19,538 | +4.42(+1.14%) |
Sep 03, 2020 | 392.10 | 395.12 | 386.58 | 387.64 | 15,334 | -4.67(-1.19%) |
Sep 02, 2020 | 391.27 | 395.12 | 390.21 | 392.31 | 14,849 | +0.14(+0.04%) |
Sep 01, 2020 | 387.15 | 392.70 | 387.15 | 392.18 | 11,334 | +3.82(+0.98%) |
Aug 31, 2020 | 394.58 | 394.58 | 388.35 | 388.35 | 17,810 | -8.59(-2.17%) |
Aug 28, 2020 | 398.77 | 398.77 | 394.13 | 396.95 | 13,059 | +1.87(+0.47%) |
Aug 27, 2020 | 393.12 | 397.21 | 392.64 | 395.08 | 17,878 | +5.89(+1.51%) |
Aug 26, 2020 | 396.89 | 396.89 | 389.19 | 389.19 | 18,292 | -9.35(-2.35%) |
Aug 25, 2020 | 398.08 | 398.57 | 391.17 | 398.55 | 33,385 | +2.87(+0.73%) |
Aug 24, 2020 | 383.88 | 395.67 | 382.58 | 395.67 | 22,183 | +14.68(+3.85%) |
Aug 21, 2020 | 383.96 | 383.96 | 379.19 | 380.99 | 29,864 | -3.63(-0.95%) |
Aug 20, 2020 | 392.25 | 393.62 | 384.43 | 384.63 | 17,631 | -12.11(-3.05%) |
Aug 19, 2020 | 393.14 | 397.89 | 392.73 | 396.74 | 22,878 | +6.36(+1.63%) |
Aug 18, 2020 | 403.54 | 404.26 | 390.18 | 390.38 | 30,668 | -11.80(-2.93%) |
Aug 17, 2020 | 409.79 | 412.44 | 402.14 | 402.17 | 62,558 | -8.16(-1.99%) |
Aug 14, 2020 | 403.81 | 413.38 | 399.71 | 410.33 | 224,742 | +5.00(+1.23%) |
Aug 13, 2020 | 411.93 | 415.76 | 402.43 | 405.33 | 121,848 | -10.24(-2.47%) |
Aug 12, 2020 | 422.54 | 422.54 | 406.97 | 415.58 | 251,387 | -2.27(-0.54%) |
Aug 11, 2020 | 427.05 | 428.78 | 417.10 | 417.85 | 214,427 | -3.11(-0.74%) |
Aug 10, 2020 | 424.56 | 425.67 | 414.39 | 420.96 | 65,711 | +0.38(+0.09%) |
Aug 07, 2020 | 401.71 | 422.78 | 400.06 | 420.58 | 26,624 | +14.53(+3.58%) |
Aug 06, 2020 | 402.65 | 408.85 | 400.06 | 406.05 | 30,210 | +2.05(+0.51%) |
Aug 05, 2020 | 404.11 | 412.59 | 401.26 | 404.00 | 66,356 | +0.37(+0.09%) |
Aug 04, 2020 | 411.34 | 415.50 | 395.76 | 403.63 | 57,306 | -9.75(-2.36%) |
Aug 03, 2020 | 419.52 | 427.10 | 413.38 | 413.38 | 48,829 | -7.29(-1.73%) |
Jul 31, 2020 | 421.35 | 425.82 | 412.59 | 420.67 | 35,128 | +1.05(+0.25%) |
Jul 30, 2020 | 412.33 | 422.76 | 412.33 | 419.63 | 20,971 | -1.28(-0.31%) |
Jul 29, 2020 | 403.47 | 426.78 | 402.58 | 420.91 | 28,455 | +18.45(+4.58%) |
Jul 28, 2020 | 402.79 | 406.30 | 400.37 | 402.46 | 21,744 | -1.09(-0.27%) |
Jul 27, 2020 | 412.24 | 412.24 | 399.60 | 403.55 | 40,577 | -6.48(-1.58%) |
Jul 24, 2020 | 404.77 | 412.10 | 404.77 | 410.02 | 24,094 | -0.03(-0.01%) |
Jul 23, 2020 | 398.75 | 410.40 | 398.73 | 410.05 | 29,096 | +11.94(+3.00%) |
Jul 22, 2020 | 397.09 | 400.73 | 385.31 | 398.11 | 42,603 | +0.80(+0.20%) |
Jul 21, 2020 | 388.40 | 415.94 | 388.40 | 397.31 | 96,591 | +11.34(+2.94%) |
Jul 20, 2020 | 387.65 | 387.65 | 378.68 | 385.97 | 39,132 | -1.87(-0.48%) |
Jul 17, 2020 | 402.54 | 402.54 | 386.70 | 387.84 | 57,602 | -13.20(-3.29%) |
Jul 16, 2020 | 401.05 | 419.39 | 394.86 | 401.04 | 70,748 | -1.19(-0.30%) |
Jul 15, 2020 | 386.73 | 402.42 | 386.73 | 402.23 | 29,960 | +22.13(+5.82%) |
Jul 14, 2020 | 386.33 | 393.16 | 373.41 | 380.10 | 50,644 | -6.95(-1.80%) |
Jul 13, 2020 | 388.19 | 393.61 | 373.73 | 387.06 | 51,565 | +2.99(+0.78%) |
Jul 10, 2020 | 372.84 | 384.92 | 370.59 | 384.06 | 37,760 | +15.81(+4.29%) |
Jul 09, 2020 | 379.51 | 387.36 | 366.68 | 368.25 | 47,002 | -12.20(-3.21%) |
Jul 08, 2020 | 379.71 | 383.46 | 369.90 | 380.45 | 42,713 | +1.24(+0.33%) |
Jul 07, 2020 | 384.89 | 387.16 | 379.21 | 379.21 | 27,539 | -10.17(-2.61%) |
Jul 06, 2020 | 393.93 | 397.09 | 385.26 | 389.38 | 35,079 | +2.90(+0.75%) |
Jul 02, 2020 | 396.30 | 404.74 | 385.18 | 386.48 | 26,422 | -1.98(-0.51%) |
Jul 01, 2020 | 400.25 | 400.25 | 387.20 | 388.45 | 29,775 | -11.63(-2.91%) |
Jun 30, 2020 | 387.52 | 404.73 | 387.52 | 400.08 | 26,356 | +9.49(+2.43%) |
Jun 29, 2020 | 382.08 | 393.61 | 382.08 | 390.58 | 39,918 | +13.84(+3.67%) |
Jun 26, 2020 | 395.03 | 395.03 | 375.06 | 376.75 | 100,628 | -22.08(-5.54%) |
Jun 25, 2020 | 385.24 | 399.69 | 384.25 | 398.82 | 26,364 | +14.95(+3.90%) |
Jun 24, 2020 | 396.89 | 398.73 | 383.87 | 383.87 | 46,302 | -17.15(-4.28%) |
Jun 23, 2020 | 400.59 | 405.88 | 399.78 | 401.02 | 47,477 | +2.03(+0.51%) |
Jun 22, 2020 | 396.91 | 403.20 | 396.70 | 398.99 | 48,367 | +2.08(+0.53%) |
Jun 19, 2020 | 410.92 | 410.92 | 391.17 | 396.91 | 101,336 | -8.23(-2.03%) |
Jun 18, 2020 | 392.17 | 405.14 | 391.83 | 405.13 | 54,806 | +7.06(+1.77%) |
Jun 17, 2020 | 410.73 | 414.57 | 395.93 | 398.07 | 44,793 | -9.08(-2.23%) |
Jun 16, 2020 | 405.12 | 414.29 | 401.51 | 407.15 | 46,594 | +11.83(+2.99%) |
Jun 15, 2020 | 379.57 | 404.88 | 366.35 | 395.32 | 52,436 | +3.56(+0.91%) |
Jun 12, 2020 | 393.40 | 403.29 | 382.09 | 391.76 | 54,869 | +11.90(+3.13%) |
Jun 11, 2020 | 391.92 | 398.98 | 378.86 | 379.86 | 73,634 | -35.45(-8.54%) |
Jun 10, 2020 | 434.18 | 434.18 | 415.31 | 415.31 | 80,772 | -15.66(-3.63%) |
Jun 09, 2020 | 431.43 | 436.63 | 424.09 | 430.97 | 38,946 | -9.51(-2.16%) |
Jun 08, 2020 | 431.20 | 440.48 | 425.44 | 440.48 | 49,064 | +12.52(+2.93%) |
Jun 05, 2020 | 415.31 | 432.62 | 409.66 | 427.96 | 38,914 | +26.45(+6.59%) |
Jun 04, 2020 | 379.96 | 403.46 | 379.96 | 401.51 | 45,932 | +16.56(+4.30%) |
Jun 03, 2020 | 380.49 | 392.93 | 380.49 | 384.95 | 21,070 | +10.96(+2.93%) |
Jun 02, 2020 | 380.05 | 381.79 | 373.20 | 373.99 | 34,446 | -4.44(-1.17%) |
Jun 01, 2020 | 383.85 | 389.47 | 375.26 | 378.43 | 34,805 | -1.48(-0.39%) |
May 29, 2020 | 377.83 | 387.61 | 377.83 | 379.91 | 48,238 | -12.83(-3.27%) |
May 28, 2020 | 396.63 | 402.75 | 385.83 | 392.73 | 49,741 | -4.98(-1.25%) |
May 27, 2020 | 387.01 | 399.64 | 379.65 | 397.72 | 50,044 | +20.55(+5.45%) |
May 26, 2020 | 361.14 | 379.22 | 361.14 | 377.17 | 38,007 | +25.62(+7.29%) |
May 22, 2020 | 359.50 | 359.50 | 349.40 | 351.56 | 27,970 | -5.91(-1.65%) |
May 21, 2020 | 354.14 | 365.11 | 354.14 | 357.47 | 28,848 | +0.63(+0.18%) |
May 20, 2020 | 349.37 | 363.53 | 349.32 | 356.84 | 49,017 | +14.34(+4.19%) |
May 19, 2020 | 355.35 | 356.22 | 342.21 | 342.50 | 34,070 | -14.66(-4.11%) |
May 18, 2020 | 335.57 | 357.16 | 335.57 | 357.16 | 40,905 | +30.67(+9.39%) |
May 15, 2020 | 329.58 | 333.37 | 322.24 | 326.49 | 46,515 | -0.44(-0.14%) |
May 14, 2020 | 308.73 | 335.71 | 299.17 | 326.94 | 57,082 | +13.92(+4.45%) |
May 13, 2020 | 327.91 | 327.91 | 308.01 | 313.01 | 57,361 | -18.79(-5.66%) |
May 12, 2020 | 348.53 | 350.41 | 328.65 | 331.80 | 35,742 | -21.50(-6.09%) |
May 11, 2020 | 361.16 | 365.99 | 349.61 | 353.30 | 39,770 | -10.19(-2.80%) |
May 08, 2020 | 364.69 | 365.88 | 358.68 | 363.50 | 60,500 | +15.76(+4.53%) |
May 07, 2020 | 346.36 | 358.69 | 346.36 | 347.74 | 25,385 | +4.93(+1.44%) |
May 06, 2020 | 360.29 | 360.29 | 340.64 | 342.80 | 35,893 | -10.47(-2.96%) |
May 05, 2020 | 374.97 | 379.91 | 353.27 | 353.27 | 38,990 | -14.14(-3.85%) |
May 04, 2020 | 358.49 | 371.44 | 355.82 | 367.41 | 29,755 | +8.21(+2.29%) |
May 01, 2020 | 366.01 | 374.85 | 357.17 | 359.20 | 35,975 | -17.74(-4.71%) |
Apr 30, 2020 | 378.11 | 380.96 | 369.20 | 376.95 | 36,122 | -0.01(-0.00%) |
Apr 29, 2020 | 374.83 | 397.05 | 367.70 | 376.96 | 46,973 | +11.82(+3.24%) |
Apr 28, 2020 | 356.57 | 374.01 | 356.57 | 365.13 | 39,358 | +17.61(+5.07%) |
Apr 27, 2020 | 338.23 | 351.53 | 327.89 | 347.52 | 39,113 | +17.48(+5.30%) |
Apr 24, 2020 | 327.66 | 335.16 | 320.70 | 330.05 | 31,922 | +7.86(+2.44%) |
Apr 23, 2020 | 330.47 | 334.94 | 319.71 | 322.19 | 35,657 | -6.21(-1.89%) |
Apr 22, 2020 | 330.82 | 339.19 | 324.81 | 328.40 | 26,947 | +3.70(+1.14%) |
Apr 21, 2020 | 325.22 | 326.13 | 315.41 | 324.70 | 29,104 | -5.48(-1.66%) |
Apr 20, 2020 | 325.94 | 339.70 | 325.94 | 330.17 | 29,265 | -1.38(-0.42%) |
Apr 17, 2020 | 319.30 | 333.43 | 316.85 | 331.56 | 31,111 | +24.70(+8.05%) |
Apr 16, 2020 | 311.77 | 311.95 | 302.42 | 306.86 | 39,536 | -6.88(-2.19%) |
Apr 15, 2020 | 319.05 | 319.05 | 311.59 | 313.73 | 35,273 | -14.62(-4.45%) |
Apr 14, 2020 | 337.65 | 343.55 | 321.88 | 328.36 | 36,095 | -2.31(-0.70%) |
Apr 13, 2020 | 350.01 | 350.01 | 327.61 | 330.67 | 50,086 | -18.13(-5.20%) |
Apr 09, 2020 | 331.70 | 356.28 | 331.70 | 348.79 | 55,332 | +23.68(+7.28%) |
Apr 08, 2020 | 313.62 | 327.38 | 309.10 | 325.11 | 102,903 | +15.01(+4.84%) |
Apr 07, 2020 | 314.91 | 328.54 | 309.95 | 310.10 | 65,133 | +1.46(+0.47%) |
Apr 06, 2020 | 298.58 | 313.51 | 296.03 | 308.64 | 69,718 | +21.28(+7.41%) |
Apr 03, 2020 | 300.77 | 305.87 | 285.16 | 287.36 | 41,245 | -17.20(-5.65%) |
Apr 02, 2020 | 305.05 | 312.85 | 296.03 | 304.56 | 53,866 | -4.77(-1.54%) |
Apr 01, 2020 | 319.99 | 320.45 | 302.96 | 309.32 | 38,435 | -19.14(-5.83%) |
Mar 31, 2020 | 319.70 | 344.38 | 319.70 | 328.47 | 52,158 | +6.72(+2.09%) |
Mar 30, 2020 | 318.99 | 325.99 | 309.28 | 321.75 | 51,236 | +4.33(+1.36%) |
Mar 27, 2020 | 324.76 | 324.76 | 310.95 | 317.41 | 80,667 | -17.29(-5.17%) |
Mar 26, 2020 | 326.76 | 337.82 | 312.93 | 334.70 | 81,597 | +10.06(+3.10%) |
Mar 25, 2020 | 317.36 | 340.24 | 315.76 | 324.65 | 56,810 | +9.17(+2.91%) |
Mar 24, 2020 | 310.62 | 315.53 | 302.35 | 315.48 | 48,408 | +20.44(+6.93%) |
Mar 23, 2020 | 279.16 | 296.68 | 274.82 | 295.04 | 44,940 | +15.89(+5.69%) |
Mar 20, 2020 | 313.85 | 332.43 | 272.43 | 279.16 | 64,959 | -32.77(-10.51%) |
Mar 19, 2020 | 278.27 | 312.74 | 276.29 | 311.93 | 57,194 | +30.70(+10.92%) |
Mar 18, 2020 | 303.76 | 311.43 | 277.81 | 281.23 | 75,876 | -38.51(-12.05%) |
Mar 17, 2020 | 305.78 | 324.90 | 300.32 | 319.74 | 70,456 | +19.20(+6.39%) |
Mar 16, 2020 | 308.37 | 323.69 | 299.31 | 300.54 | 49,037 | -44.87(-12.99%) |
Mar 13, 2020 | 348.73 | 361.73 | 318.51 | 345.41 | 69,215 | +16.42(+4.99%) |
Mar 12, 2020 | 328.66 | 352.84 | 316.45 | 328.99 | 52,881 | -24.01(-6.80%) |
Mar 11, 2020 | 359.85 | 366.85 | 351.87 | 353.00 | 43,044 | -18.25(-4.92%) |
Mar 10, 2020 | 373.54 | 375.64 | 348.28 | 371.25 | 94,525 | +9.14(+2.52%) |
Mar 09, 2020 | 395.22 | 406.04 | 351.11 | 362.12 | 50,599 | -56.15(-13.42%) |
Mar 06, 2020 | 422.31 | 430.84 | 413.05 | 418.26 | 65,240 | -14.49(-3.35%) |
Mar 05, 2020 | 446.54 | 453.57 | 431.74 | 432.75 | 36,965 | -29.40(-6.36%) |
Mar 04, 2020 | 457.41 | 463.57 | 448.37 | 462.15 | 42,205 | +10.48(+2.32%) |
Mar 03, 2020 | 465.24 | 475.18 | 451.68 | 451.68 | 39,420 | -13.08(-2.81%) |
Mar 02, 2020 | 442.89 | 465.16 | 437.80 | 464.75 | 74,443 | +17.98(+4.02%) |
Feb 28, 2020 | 446.81 | 463.19 | 430.43 | 446.78 | 70,820 | -17.50(-3.77%) |
Feb 27, 2020 | 476.39 | 484.30 | 457.49 | 464.28 | 91,103 | -18.41(-3.81%) |
Feb 26, 2020 | 488.64 | 492.55 | 478.32 | 482.69 | 37,812 | -3.76(-0.77%) |
Feb 25, 2020 | 502.33 | 503.05 | 484.59 | 486.45 | 50,870 | -13.84(-2.77%) |
Feb 24, 2020 | 504.40 | 504.62 | 498.94 | 500.28 | 39,146 | -12.71(-2.48%) |
Feb 21, 2020 | 515.35 | 515.76 | 507.74 | 513.00 | 31,859 | -4.20(-0.81%) |
Feb 20, 2020 | 515.86 | 520.18 | 514.15 | 517.20 | 38,286 | +1.33(+0.26%) |
Feb 19, 2020 | 518.10 | 521.15 | 515.60 | 515.87 | 64,444 | -1.81(-0.35%) |
Feb 18, 2020 | 523.23 | 525.07 | 516.22 | 517.68 | 57,667 | -7.52(-1.43%) |
Feb 14, 2020 | 526.50 | 528.36 | 522.33 | 525.20 | 24,756 | -1.64(-0.31%) |
Feb 13, 2020 | 519.29 | 533.75 | 518.42 | 526.84 | 29,362 | +5.03(+0.96%) |
Feb 12, 2020 | 523.27 | 523.68 | 519.62 | 521.81 | 25,761 | -0.21(-0.04%) |
Feb 11, 2020 | 519.89 | 525.52 | 519.89 | 522.02 | 31,597 | +3.39(+0.65%) |
Feb 10, 2020 | 517.85 | 520.31 | 514.35 | 518.63 | 23,546 | +0.22(+0.04%) |
Feb 07, 2020 | 519.66 | 521.63 | 515.88 | 518.41 | 34,598 | -3.45(-0.66%) |
Feb 06, 2020 | 526.20 | 528.27 | 521.86 | 521.86 | 39,856 | -3.55(-0.68%) |
Feb 05, 2020 | 527.09 | 527.09 | 522.39 | 525.41 | 51,271 | +2.00(+0.38%) |
Feb 04, 2020 | 524.76 | 527.09 | 521.31 | 523.41 | 31,604 | +3.31(+0.64%) |