Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 660.24 | 660.24 | 660.24 | 388,258 | +11.53(+1.78%) | |
Dec 30, 2020 | 652.70 | 656.02 | 647.85 | 648.71 | 388,258 | +2.43(+0.38%) |
Dec 29, 2020 | 653.10 | 654.54 | 645.66 | 646.27 | 348,002 | -3.57(-0.55%) |
Dec 28, 2020 | 653.88 | 654.36 | 648.82 | 649.84 | 297,531 | +2.75(+0.42%) |
Dec 24, 2020 | 643.60 | 650.44 | 643.60 | 647.10 | 189,282 | +3.24(+0.50%) |
Dec 23, 2020 | 642.36 | 648.00 | 637.06 | 643.86 | 822,421 | +9.26(+1.46%) |
Dec 22, 2020 | 640.52 | 643.87 | 632.98 | 634.60 | 652,311 | -4.86(-0.76%) |
Dec 21, 2020 | 635.03 | 643.75 | 630.62 | 639.45 | 690,502 | +0.03(+0.00%) |
Dec 18, 2020 | 645.24 | 646.56 | 632.75 | 639.43 | 1,760,259 | -6.60(-1.02%) |
Dec 17, 2020 | 643.27 | 649.38 | 639.88 | 646.02 | 909,510 | +6.99(+1.09%) |
Dec 16, 2020 | 644.18 | 648.58 | 634.62 | 639.03 | 928,222 | +0.17(+0.03%) |
Dec 15, 2020 | 632.76 | 644.30 | 631.68 | 638.86 | 674,664 | +13.05(+2.08%) |
Dec 14, 2020 | 641.01 | 641.03 | 625.39 | 625.81 | 719,672 | -10.32(-1.62%) |
Dec 11, 2020 | 633.48 | 637.81 | 630.87 | 636.13 | 533,422 | -2.94(-0.46%) |
Dec 10, 2020 | 640.15 | 643.03 | 635.26 | 639.07 | 479,370 | -2.99(-0.47%) |
Dec 09, 2020 | 655.02 | 655.30 | 637.63 | 642.06 | 534,888 | -11.20(-1.71%) |
Dec 08, 2020 | 646.74 | 657.50 | 643.70 | 653.26 | 653,703 | +4.05(+0.62%) |
Dec 07, 2020 | 643.00 | 649.29 | 639.64 | 649.21 | 743,758 | +5.51(+0.86%) |
Dec 04, 2020 | 652.80 | 659.09 | 637.37 | 643.70 | 892,096 | -10.93(-1.67%) |
Dec 03, 2020 | 657.33 | 660.49 | 651.28 | 654.63 | 660,518 | +0.63(+0.10%) |
Dec 02, 2020 | 650.94 | 654.41 | 645.46 | 654.00 | 531,733 | +2.85(+0.44%) |
Dec 01, 2020 | 646.09 | 655.96 | 642.02 | 651.15 | 603,544 | +15.37(+2.42%) |
Nov 30, 2020 | 646.67 | 649.30 | 635.22 | 635.79 | 975,829 | -15.26(-2.34%) |
Nov 27, 2020 | 643.43 | 654.45 | 641.97 | 651.04 | 344,239 | +10.47(+1.63%) |
Nov 25, 2020 | 635.58 | 641.17 | 634.03 | 640.58 | 440,679 | +3.92(+0.62%) |
Nov 24, 2020 | 632.44 | 637.89 | 625.00 | 636.65 | 716,111 | +14.96(+2.41%) |
Nov 23, 2020 | 616.24 | 627.27 | 613.47 | 621.69 | 555,082 | +9.25(+1.51%) |
Nov 20, 2020 | 613.64 | 615.21 | 609.07 | 612.44 | 435,187 | -0.70(-0.11%) |
Nov 19, 2020 | 606.31 | 614.84 | 603.82 | 613.14 | 517,525 | +3.27(+0.54%) |
Nov 18, 2020 | 610.70 | 616.03 | 609.02 | 609.88 | 559,136 | +2.18(+0.36%) |
Nov 17, 2020 | 615.86 | 615.86 | 604.98 | 607.69 | 844,567 | -8.14(-1.32%) |
Nov 16, 2020 | 621.36 | 621.36 | 609.31 | 615.83 | 667,421 | +6.06(+0.99%) |
Nov 13, 2020 | 600.87 | 610.98 | 599.32 | 609.77 | 729,340 | +9.09(+1.51%) |
Nov 12, 2020 | 606.12 | 608.76 | 596.20 | 600.68 | 551,116 | -9.86(-1.61%) |
Nov 11, 2020 | 610.70 | 615.21 | 607.27 | 610.54 | 500,635 | +9.12(+1.52%) |
Nov 10, 2020 | 601.85 | 606.83 | 587.33 | 601.42 | 832,588 | -4.93(-0.81%) |
Nov 09, 2020 | 625.47 | 630.67 | 603.77 | 606.35 | 955,567 | +10.12(+1.70%) |
Nov 06, 2020 | 606.39 | 608.15 | 595.58 | 596.23 | 542,501 | -12.10(-1.99%) |
Nov 05, 2020 | 601.80 | 611.80 | 600.67 | 608.33 | 784,652 | +15.10(+2.55%) |
Nov 04, 2020 | 572.00 | 599.03 | 571.57 | 593.22 | 891,584 | +20.34(+3.55%) |
Nov 03, 2020 | 565.27 | 576.60 | 563.54 | 572.89 | 615,495 | +13.10(+2.34%) |
Nov 02, 2020 | 554.40 | 562.95 | 552.12 | 559.78 | 500,150 | +14.26(+2.61%) |
Oct 30, 2020 | 544.04 | 547.04 | 535.23 | 545.53 | 582,593 | -2.84(-0.52%) |
Oct 29, 2020 | 546.44 | 552.25 | 537.38 | 548.37 | 491,475 | +1.48(+0.27%) |
Oct 28, 2020 | 548.70 | 552.12 | 542.84 | 546.89 | 709,165 | -12.58(-2.25%) |
Oct 27, 2020 | 564.75 | 568.62 | 558.51 | 559.48 | 384,237 | -6.97(-1.23%) |
Oct 26, 2020 | 573.56 | 575.01 | 560.66 | 566.45 | 753,487 | -13.77(-2.37%) |
Oct 23, 2020 | 580.72 | 581.90 | 576.75 | 580.21 | 542,831 | +1.94(+0.34%) |
Oct 22, 2020 | 578.11 | 580.69 | 573.39 | 578.27 | 530,951 | +0.17(+0.03%) |
Oct 21, 2020 | 588.65 | 595.15 | 577.95 | 578.10 | 497,238 | -9.18(-1.56%) |
Oct 20, 2020 | 579.59 | 592.66 | 579.59 | 587.28 | 520,142 | +9.27(+1.60%) |
Oct 19, 2020 | 599.28 | 606.92 | 576.32 | 578.01 | 851,331 | -20.48(-3.42%) |
Oct 16, 2020 | 593.62 | 600.48 | 589.95 | 598.49 | 840,828 | +10.14(+1.72%) |
Oct 15, 2020 | 577.28 | 590.77 | 575.96 | 588.34 | 870,741 | +5.82(+1.00%) |
Oct 14, 2020 | 584.33 | 585.81 | 577.25 | 582.53 | 762,512 | +0.81(+0.14%) |
Oct 13, 2020 | 577.36 | 588.39 | 570.06 | 581.72 | 1,268,639 | +21.91(+3.91%) |
Oct 12, 2020 | 560.24 | 565.06 | 558.68 | 559.80 | 707,105 | +3.02(+0.54%) |
Oct 09, 2020 | 555.90 | 559.27 | 552.24 | 556.78 | 576,772 | +6.49(+1.18%) |
Oct 08, 2020 | 542.02 | 551.90 | 541.09 | 550.29 | 591,034 | +11.28(+2.09%) |
Oct 07, 2020 | 531.97 | 539.68 | 531.97 | 539.01 | 630,007 | +10.76(+2.04%) |
Oct 06, 2020 | 528.93 | 537.69 | 526.34 | 528.25 | 773,616 | -0.68(-0.13%) |
Oct 05, 2020 | 523.21 | 529.42 | 521.67 | 528.93 | 478,175 | +9.89(+1.90%) |
Oct 02, 2020 | 510.32 | 523.19 | 509.08 | 519.04 | 574,904 | +2.01(+0.39%) |
Oct 01, 2020 | 525.16 | 526.44 | 515.45 | 517.03 | 605,543 | +3.97(+0.77%) |
Sep 30, 2020 | 507.28 | 519.75 | 505.38 | 513.06 | 813,977 | +7.97(+1.58%) |
Sep 29, 2020 | 509.98 | 511.83 | 502.88 | 505.10 | 449,965 | -3.50(-0.69%) |
Sep 28, 2020 | 504.77 | 513.42 | 504.37 | 508.60 | 622,831 | +9.87(+1.98%) |
Sep 25, 2020 | 485.20 | 499.73 | 483.78 | 498.73 | 534,154 | +11.62(+2.38%) |
Sep 24, 2020 | 489.15 | 493.54 | 484.17 | 487.12 | 607,238 | -3.18(-0.65%) |
Sep 23, 2020 | 501.01 | 503.34 | 489.85 | 490.29 | 561,744 | -11.16(-2.23%) |
Sep 22, 2020 | 501.77 | 506.69 | 495.75 | 501.45 | 621,274 | -1.63(-0.32%) |
Sep 21, 2020 | 499.48 | 506.88 | 493.92 | 503.08 | 724,507 | -3.94(-0.78%) |
Sep 18, 2020 | 499.33 | 509.07 | 499.33 | 507.03 | 3,283,240 | +7.75(+1.55%) |
Sep 17, 2020 | 505.23 | 506.01 | 495.73 | 499.28 | 1,135,156 | -12.13(-2.37%) |
Sep 16, 2020 | 502.38 | 516.09 | 499.63 | 511.40 | 1,102,717 | +12.35(+2.48%) |
Sep 15, 2020 | 503.56 | 503.85 | 498.25 | 499.05 | 688,125 | +0.71(+0.14%) |
Sep 14, 2020 | 496.21 | 503.65 | 494.60 | 498.34 | 693,578 | +5.63(+1.14%) |
Sep 11, 2020 | 495.70 | 498.40 | 489.67 | 492.71 | 725,825 | -1.92(-0.39%) |
Sep 10, 2020 | 511.32 | 511.62 | 492.72 | 494.64 | 978,713 | -15.36(-3.01%) |
Sep 09, 2020 | 511.31 | 513.56 | 505.58 | 509.99 | 912,232 | +6.96(+1.38%) |
Sep 08, 2020 | 509.82 | 510.53 | 498.90 | 503.04 | 919,484 | -11.01(-2.14%) |
Sep 04, 2020 | 529.69 | 531.76 | 507.88 | 514.05 | 902,998 | -13.08(-2.48%) |
Sep 03, 2020 | 550.01 | 551.21 | 522.30 | 527.13 | 811,557 | -23.10(-4.20%) |
Sep 02, 2020 | 540.94 | 551.75 | 537.73 | 550.23 | 756,003 | +10.64(+1.97%) |
Sep 01, 2020 | 538.23 | 543.91 | 536.79 | 539.58 | 445,114 | +1.86(+0.34%) |
Aug 31, 2020 | 545.27 | 546.68 | 537.26 | 537.73 | 642,806 | -6.22(-1.14%) |
Aug 28, 2020 | 539.01 | 544.17 | 535.83 | 543.95 | 481,780 | +5.50(+1.02%) |
Aug 27, 2020 | 536.60 | 541.99 | 535.74 | 538.44 | 473,938 | +2.61(+0.49%) |
Aug 26, 2020 | 535.26 | 539.09 | 532.03 | 535.84 | 596,878 | +0.86(+0.16%) |
Aug 25, 2020 | 537.96 | 538.10 | 534.04 | 534.98 | 412,484 | -0.27(-0.05%) |
Aug 24, 2020 | 531.57 | 535.47 | 528.77 | 535.25 | 421,706 | +6.71(+1.27%) |
Aug 21, 2020 | 529.78 | 532.13 | 526.63 | 528.54 | 462,332 | +0.62(+0.12%) |
Aug 20, 2020 | 529.30 | 532.36 | 525.83 | 527.93 | 610,425 | -5.78(-1.08%) |
Aug 19, 2020 | 536.04 | 538.96 | 532.85 | 533.71 | 462,665 | +0.49(+0.09%) |
Aug 18, 2020 | 534.92 | 538.24 | 532.85 | 533.22 | 504,110 | -2.55(-0.48%) |
Aug 17, 2020 | 534.78 | 538.95 | 532.03 | 535.77 | 454,287 | +3.23(+0.61%) |
Aug 14, 2020 | 532.68 | 536.16 | 528.56 | 532.54 | 349,843 | -1.00(-0.19%) |
Aug 13, 2020 | 530.97 | 538.74 | 530.97 | 533.54 | 397,475 | -0.62(-0.12%) |
Aug 12, 2020 | 535.87 | 548.16 | 528.86 | 534.15 | 676,524 | +3.26(+0.61%) |
Aug 11, 2020 | 529.68 | 539.83 | 527.90 | 530.89 | 637,390 | +5.83(+1.11%) |
Aug 10, 2020 | 530.51 | 531.36 | 524.59 | 525.07 | 514,599 | -7.23(-1.36%) |
Aug 07, 2020 | 527.30 | 532.43 | 524.36 | 532.30 | 519,240 | +5.39(+1.02%) |
Aug 06, 2020 | 524.85 | 527.91 | 520.42 | 526.90 | 502,762 | +0.07(+0.01%) |
Aug 05, 2020 | 521.91 | 529.34 | 518.76 | 526.83 | 514,750 | +10.05(+1.95%) |
Aug 04, 2020 | 519.14 | 520.99 | 513.96 | 516.78 | 566,995 | -8.06(-1.54%) |
Aug 03, 2020 | 524.30 | 528.10 | 522.45 | 524.84 | 548,530 | +4.47(+0.86%) |
Jul 31, 2020 | 517.95 | 520.65 | 512.83 | 520.37 | 415,370 | +1.74(+0.33%) |
Jul 30, 2020 | 515.21 | 518.63 | 510.41 | 518.63 | 377,027 | -4.08(-0.78%) |
Jul 29, 2020 | 515.61 | 525.08 | 515.61 | 522.71 | 800,930 | +6.24(+1.21%) |
Jul 28, 2020 | 518.46 | 519.63 | 514.93 | 516.47 | 540,214 | -4.19(-0.80%) |
Jul 27, 2020 | 514.69 | 523.33 | 511.62 | 520.66 | 683,394 | +4.26(+0.83%) |
Jul 24, 2020 | 523.08 | 523.08 | 513.72 | 516.40 | 465,868 | -6.81(-1.30%) |
Jul 23, 2020 | 525.17 | 529.46 | 520.56 | 523.21 | 501,266 | -3.97(-0.75%) |
Jul 22, 2020 | 525.18 | 530.88 | 523.06 | 527.18 | 508,853 | +2.30(+0.44%) |
Jul 21, 2020 | 529.18 | 529.18 | 523.34 | 524.89 | 577,983 | +0.36(+0.07%) |
Jul 20, 2020 | 525.09 | 529.41 | 522.29 | 524.52 | 780,914 | -7.35(-1.38%) |
Jul 17, 2020 | 523.39 | 536.18 | 518.24 | 531.87 | 1,272,519 | +18.79(+3.66%) |
Jul 16, 2020 | 511.58 | 515.62 | 509.61 | 513.09 | 806,096 | -1.47(-0.29%) |
Jul 15, 2020 | 517.90 | 518.55 | 507.00 | 514.56 | 848,235 | +6.57(+1.29%) |
Jul 14, 2020 | 500.24 | 509.06 | 499.06 | 507.99 | 626,354 | +7.94(+1.59%) |
Jul 13, 2020 | 505.16 | 511.52 | 499.55 | 500.05 | 868,975 | -1.38(-0.27%) |
Jul 10, 2020 | 498.22 | 503.09 | 494.82 | 501.43 | 540,787 | +4.20(+0.84%) |
Jul 09, 2020 | 501.77 | 504.50 | 492.54 | 497.23 | 511,273 | -7.39(-1.47%) |
Jul 08, 2020 | 498.65 | 506.73 | 497.27 | 504.62 | 481,497 | +7.58(+1.53%) |
Jul 07, 2020 | 500.79 | 507.21 | 496.98 | 497.04 | 615,841 | -7.53(-1.49%) |
Jul 06, 2020 | 506.79 | 510.77 | 504.15 | 504.57 | 776,943 | +5.23(+1.05%) |
Jul 02, 2020 | 502.70 | 507.29 | 496.49 | 499.34 | 819,800 | +6.74(+1.37%) |
Jul 01, 2020 | 492.57 | 494.55 | 486.39 | 492.60 | 606,518 | +0.21(+0.04%) |
Jun 30, 2020 | 483.23 | 494.10 | 483.23 | 492.39 | 1,179,137 | +10.15(+2.11%) |
Jun 29, 2020 | 488.69 | 489.20 | 480.53 | 482.24 | 855,675 | -1.79(-0.37%) |
Jun 26, 2020 | 490.60 | 492.69 | 478.40 | 484.03 | 1,290,310 | -10.97(-2.22%) |
Jun 25, 2020 | 486.67 | 498.10 | 482.12 | 495.00 | 788,896 | +7.60(+1.56%) |
Jun 24, 2020 | 496.51 | 499.46 | 485.28 | 487.39 | 959,986 | -14.55(-2.90%) |
Jun 23, 2020 | 506.79 | 508.59 | 500.64 | 501.94 | 669,545 | +1.30(+0.26%) |
Jun 22, 2020 | 498.43 | 505.49 | 496.46 | 500.64 | 528,854 | -1.95(-0.39%) |
Jun 19, 2020 | 513.10 | 513.10 | 494.89 | 502.60 | 2,071,878 | -1.27(-0.25%) |
Jun 18, 2020 | 497.62 | 505.29 | 496.41 | 503.86 | 587,611 | +1.39(+0.28%) |
Jun 17, 2020 | 502.23 | 508.14 | 500.27 | 502.47 | 778,558 | +4.37(+0.88%) |
Jun 16, 2020 | 505.79 | 505.79 | 488.10 | 498.10 | 913,707 | +6.67(+1.36%) |
Jun 15, 2020 | 468.99 | 497.37 | 466.71 | 491.43 | 1,373,479 | +14.47(+3.03%) |
Jun 12, 2020 | 487.24 | 487.90 | 467.06 | 476.96 | 1,177,379 | +1.66(+0.35%) |
Jun 11, 2020 | 492.37 | 496.53 | 471.62 | 475.30 | 1,382,185 | -29.73(-5.89%) |
Jun 10, 2020 | 506.29 | 513.65 | 502.83 | 505.03 | 861,451 | +0.00(+0.00%) |
Jun 09, 2020 | 495.90 | 509.05 | 494.98 | 505.03 | 941,374 | +0.66(+0.13%) |
Jun 08, 2020 | 504.27 | 508.53 | 498.24 | 504.37 | 1,252,464 | +0.72(+0.14%) |
Jun 05, 2020 | 504.98 | 508.68 | 499.20 | 503.65 | 1,588,992 | +9.36(+1.89%) |
Jun 04, 2020 | 490.43 | 496.05 | 488.69 | 494.29 | 1,009,352 | +1.91(+0.39%) |
Jun 03, 2020 | 494.44 | 496.19 | 487.97 | 492.38 | 1,191,859 | +5.73(+1.18%) |
Jun 02, 2020 | 489.40 | 492.43 | 484.04 | 486.65 | 942,250 | +2.80(+0.58%) |
Jun 01, 2020 | 474.66 | 488.24 | 473.52 | 483.86 | 743,221 | +8.62(+1.81%) |
May 29, 2020 | 477.08 | 480.50 | 467.96 | 475.24 | 1,289,797 | -7.37(-1.53%) |
May 28, 2020 | 493.07 | 494.44 | 480.96 | 482.61 | 1,260,148 | +0.40(+0.08%) |
May 27, 2020 | 482.08 | 483.07 | 472.26 | 482.21 | 1,314,942 | +11.48(+2.44%) |
May 26, 2020 | 471.96 | 476.59 | 468.74 | 470.73 | 1,183,900 | +9.29(+2.01%) |
May 22, 2020 | 454.88 | 461.69 | 452.19 | 461.44 | 703,799 | +4.31(+0.94%) |
May 21, 2020 | 457.35 | 458.15 | 453.22 | 457.14 | 1,121,134 | -0.21(-0.05%) |
May 20, 2020 | 458.08 | 461.18 | 452.60 | 457.35 | 1,664,968 | +6.78(+1.50%) |
May 19, 2020 | 460.69 | 463.50 | 448.44 | 450.57 | 2,335,748 | -13.69(-2.95%) |
May 18, 2020 | 466.57 | 475.36 | 462.61 | 464.26 | 6,215,035 | +2.43(+0.53%) |
May 15, 2020 | 444.99 | 463.50 | 440.97 | 461.83 | 6,626,412 | +13.96(+3.12%) |
May 14, 2020 | 432.41 | 449.62 | 423.82 | 447.87 | 13,129,000 | +11.15(+2.55%) |
May 13, 2020 | 413.52 | 442.10 | 410.38 | 436.72 | 10,752,340 | +28.19(+6.90%) |
May 12, 2020 | 425.06 | 425.52 | 405.75 | 408.53 | 3,890,533 | -34.76(-7.84%) |
May 11, 2020 | 442.54 | 446.95 | 439.28 | 443.30 | 772,116 | -5.10(-1.14%) |
May 08, 2020 | 454.46 | 454.88 | 446.45 | 448.39 | 501,013 | +1.25(+0.28%) |
May 07, 2020 | 444.88 | 452.01 | 443.49 | 447.14 | 597,439 | +12.58(+2.89%) |
May 06, 2020 | 440.26 | 442.02 | 428.52 | 434.57 | 579,387 | -1.88(-0.43%) |
May 05, 2020 | 438.80 | 443.85 | 435.89 | 436.44 | 584,968 | +3.58(+0.83%) |
May 04, 2020 | 430.61 | 434.85 | 425.31 | 432.87 | 706,239 | -2.38(-0.55%) |
May 01, 2020 | 441.78 | 442.72 | 434.34 | 435.25 | 585,442 | -16.07(-3.56%) |
Apr 30, 2020 | 450.60 | 456.63 | 447.52 | 451.32 | 645,545 | -8.41(-1.83%) |
Apr 29, 2020 | 459.08 | 463.87 | 450.01 | 459.73 | 709,651 | +12.24(+2.74%) |
Apr 28, 2020 | 456.74 | 459.19 | 444.78 | 447.48 | 729,379 | +1.01(+0.23%) |
Apr 27, 2020 | 432.47 | 447.83 | 428.87 | 446.48 | 682,902 | +19.34(+4.53%) |
Apr 24, 2020 | 427.94 | 427.94 | 422.20 | 427.14 | 575,764 | +3.54(+0.84%) |
Apr 23, 2020 | 432.70 | 435.79 | 421.90 | 423.60 | 569,919 | -8.81(-2.04%) |
Apr 22, 2020 | 435.39 | 438.59 | 427.50 | 432.41 | 937,463 | +5.96(+1.40%) |
Apr 21, 2020 | 413.59 | 429.37 | 407.53 | 426.45 | 1,335,675 | +3.21(+0.76%) |
Apr 20, 2020 | 420.58 | 427.23 | 417.26 | 423.24 | 655,795 | -5.46(-1.27%) |
Apr 17, 2020 | 428.20 | 435.73 | 421.94 | 428.70 | 1,087,011 | +16.07(+3.90%) |
Apr 16, 2020 | 400.22 | 416.09 | 399.90 | 412.62 | 849,650 | +14.31(+3.59%) |
Apr 15, 2020 | 397.79 | 405.44 | 395.55 | 398.31 | 656,889 | -13.45(-3.27%) |
Apr 14, 2020 | 419.63 | 420.71 | 410.37 | 411.76 | 629,930 | +5.07(+1.25%) |
Apr 13, 2020 | 421.50 | 422.74 | 403.87 | 406.69 | 766,553 | -17.11(-4.04%) |
Apr 09, 2020 | 413.53 | 430.33 | 412.12 | 423.80 | 1,284,347 | +18.38(+4.53%) |
Apr 08, 2020 | 400.77 | 409.61 | 397.01 | 405.41 | 859,040 | +7.06(+1.77%) |
Apr 07, 2020 | 421.62 | 421.68 | 397.33 | 398.36 | 924,603 | -5.75(-1.42%) |
Apr 06, 2020 | 397.36 | 407.22 | 389.62 | 404.11 | 1,065,583 | +28.27(+7.52%) |
Apr 03, 2020 | 383.60 | 389.24 | 369.51 | 375.84 | 681,440 | -7.60(-1.98%) |
Apr 02, 2020 | 366.94 | 390.04 | 365.16 | 383.44 | 722,272 | +15.27(+4.15%) |
Apr 01, 2020 | 375.87 | 381.62 | 361.30 | 368.17 | 1,294,446 | -27.36(-6.92%) |
Mar 31, 2020 | 406.24 | 412.30 | 392.84 | 395.52 | 1,545,577 | -13.83(-3.38%) |
Mar 30, 2020 | 393.75 | 410.16 | 390.62 | 409.35 | 1,309,662 | +18.89(+4.84%) |
Mar 27, 2020 | 385.25 | 404.07 | 378.58 | 390.46 | 1,161,429 | -15.79(-3.89%) |
Mar 26, 2020 | 366.84 | 408.59 | 364.60 | 406.25 | 1,777,893 | +45.42(+12.59%) |
Mar 25, 2020 | 346.02 | 395.54 | 338.92 | 360.83 | 2,169,515 | +26.68(+7.99%) |
Mar 24, 2020 | 314.01 | 335.37 | 311.31 | 334.15 | 1,467,259 | +39.81(+13.52%) |
Mar 23, 2020 | 318.89 | 318.89 | 293.32 | 294.34 | 1,582,692 | -24.54(-7.70%) |
Mar 20, 2020 | 360.50 | 361.74 | 315.50 | 318.89 | 1,516,388 | -38.33(-10.73%) |
Mar 19, 2020 | 327.23 | 373.21 | 315.81 | 357.22 | 1,772,742 | +21.58(+6.43%) |
Mar 18, 2020 | 317.87 | 336.73 | 291.25 | 335.64 | 2,190,791 | -12.05(-3.46%) |
Mar 17, 2020 | 329.30 | 358.01 | 319.49 | 347.69 | 1,790,547 | +26.50(+8.25%) |
Mar 16, 2020 | 331.22 | 338.53 | 318.25 | 321.19 | 1,745,727 | -50.79(-13.65%) |
Mar 13, 2020 | 373.18 | 376.89 | 348.80 | 371.98 | 1,756,883 | +24.78(+7.14%) |
Mar 12, 2020 | 358.13 | 377.57 | 344.69 | 347.20 | 1,857,557 | -40.23(-10.38%) |
Mar 11, 2020 | 400.05 | 402.73 | 379.52 | 387.43 | 1,405,350 | -25.20(-6.11%) |
Mar 10, 2020 | 396.75 | 412.65 | 390.36 | 412.63 | 1,789,072 | +35.95(+9.54%) |
Mar 09, 2020 | 369.83 | 392.04 | 364.22 | 376.68 | 1,644,344 | -28.23(-6.97%) |
Mar 06, 2020 | 406.27 | 412.60 | 396.02 | 404.91 | 1,624,399 | -19.83(-4.67%) |
Mar 05, 2020 | 429.14 | 433.66 | 417.65 | 424.74 | 1,137,075 | -20.53(-4.61%) |
Mar 04, 2020 | 438.78 | 447.48 | 430.88 | 445.27 | 1,306,461 | +15.17(+3.53%) |
Mar 03, 2020 | 435.70 | 449.65 | 424.85 | 430.11 | 1,781,334 | -5.24(-1.20%) |
Mar 02, 2020 | 416.79 | 435.56 | 411.82 | 435.34 | 1,432,404 | +22.24(+5.38%) |
Feb 28, 2020 | 409.75 | 415.24 | 400.62 | 413.10 | 2,285,675 | -11.43(-2.69%) |
Feb 27, 2020 | 442.21 | 446.87 | 424.50 | 424.53 | 1,441,398 | -29.13(-6.42%) |
Feb 26, 2020 | 453.39 | 462.13 | 451.00 | 453.66 | 1,075,529 | +2.20(+0.49%) |
Feb 25, 2020 | 473.10 | 473.88 | 448.31 | 451.46 | 1,193,261 | -19.63(-4.17%) |
Feb 24, 2020 | 475.11 | 482.96 | 470.77 | 471.09 | 1,192,224 | -25.87(-5.21%) |
Feb 21, 2020 | 502.68 | 503.96 | 495.18 | 496.96 | 553,794 | -8.85(-1.75%) |
Feb 20, 2020 | 508.56 | 511.19 | 500.19 | 505.81 | 532,609 | -4.60(-0.90%) |
Feb 19, 2020 | 506.76 | 511.24 | 505.16 | 510.41 | 429,494 | +6.48(+1.29%) |
Feb 18, 2020 | 504.10 | 504.29 | 501.70 | 503.93 | 451,965 | -1.01(-0.20%) |
Feb 14, 2020 | 504.76 | 507.60 | 502.06 | 504.94 | 529,360 | -2.33(-0.46%) |
Feb 13, 2020 | 507.39 | 511.01 | 506.21 | 507.26 | 537,626 | -3.51(-0.69%) |
Feb 12, 2020 | 512.88 | 514.63 | 508.57 | 510.77 | 477,818 | +1.82(+0.36%) |
Feb 11, 2020 | 503.25 | 509.73 | 503.09 | 508.95 | 671,299 | +8.33(+1.66%) |
Feb 10, 2020 | 493.78 | 500.75 | 493.66 | 500.62 | 833,988 | +4.78(+0.96%) |
Feb 07, 2020 | 490.71 | 496.08 | 490.26 | 495.84 | 799,028 | +0.96(+0.19%) |
Feb 06, 2020 | 488.99 | 495.38 | 482.98 | 494.88 | 923,976 | +9.98(+2.06%) |
Feb 05, 2020 | 485.22 | 487.75 | 479.54 | 484.90 | 1,056,890 | +7.35(+1.54%) |
Feb 04, 2020 | 480.16 | 482.08 | 474.16 | 477.55 | 954,668 | +4.60(+0.97%) |
Feb 03, 2020 | 473.08 | 479.25 | 472.69 | 472.94 | 563,854 | +2.44(+0.52%) |
Jan 31, 2020 | 479.95 | 480.98 | 468.57 | 470.51 | 724,494 | -11.01(-2.29%) |
Jan 30, 2020 | 473.80 | 482.02 | 471.90 | 481.52 | 572,686 | +2.86(+0.60%) |
Jan 29, 2020 | 476.84 | 483.73 | 474.99 | 478.66 | 487,243 | +5.82(+1.23%) |
Jan 28, 2020 | 471.05 | 476.23 | 468.54 | 472.84 | 556,568 | +5.50(+1.18%) |
Jan 27, 2020 | 465.73 | 473.17 | 463.60 | 467.35 | 578,885 | -11.62(-2.43%) |
Jan 24, 2020 | 485.74 | 488.35 | 475.33 | 478.97 | 841,843 | -4.55(-0.94%) |
Jan 23, 2020 | 476.08 | 485.36 | 475.44 | 483.52 | 901,667 | +4.53(+0.95%) |
Jan 22, 2020 | 475.13 | 481.46 | 474.06 | 478.99 | 872,131 | +6.89(+1.46%) |
Jan 21, 2020 | 474.66 | 476.57 | 470.87 | 472.10 | 869,515 | -5.44(-1.14%) |
Jan 17, 2020 | 479.17 | 481.07 | 475.75 | 477.55 | 749,936 | +0.21(+0.04%) |
Jan 16, 2020 | 479.04 | 479.04 | 473.09 | 477.33 | 872,088 | +4.23(+0.89%) |
Jan 15, 2020 | 462.61 | 474.32 | 462.61 | 473.10 | 1,126,583 | +10.65(+2.30%) |
Jan 14, 2020 | 464.08 | 468.41 | 460.84 | 462.45 | 1,035,192 | -4.27(-0.92%) |
Jan 13, 2020 | 457.94 | 467.03 | 457.94 | 466.72 | 730,533 | +9.75(+2.13%) |
Jan 10, 2020 | 459.05 | 459.70 | 455.39 | 456.97 | 542,361 | -0.82(-0.18%) |
Jan 09, 2020 | 458.49 | 459.33 | 455.56 | 457.79 | 534,753 | +5.35(+1.18%) |
Jan 08, 2020 | 453.04 | 455.15 | 448.10 | 452.44 | 814,282 | -0.11(-0.02%) |
Jan 07, 2020 | 448.67 | 454.87 | 448.67 | 452.55 | 508,981 | +2.87(+0.64%) |
Jan 06, 2020 | 446.26 | 450.36 | 444.77 | 449.67 | 460,998 | +0.38(+0.09%) |
Jan 03, 2020 | 447.64 | 452.08 | 447.46 | 449.29 | 378,050 | -4.83(-1.06%) |