Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 509.04 | 514.41 | 496.10 | 503.84 | 1,389,700 | -2.43(-0.48%) |
Jan 28, 2021 | 521.27 | 529.51 | 505.11 | 506.27 | 1,049,796 | -9.29(-1.80%) |
Jan 27, 2021 | 540.58 | 541.97 | 512.94 | 515.56 | 1,432,782 | -28.54(-5.25%) |
Jan 26, 2021 | 558.91 | 558.91 | 542.14 | 544.10 | 900,934 | -4.10(-0.75%) |
Jan 25, 2021 | 554.32 | 555.00 | 538.77 | 548.20 | 828,433 | +10.42(+1.94%) |
Jan 22, 2021 | 534.10 | 546.72 | 534.10 | 537.78 | 620,500 | +2.30(+0.43%) |
Jan 21, 2021 | 540.58 | 543.28 | 527.91 | 535.48 | 940,105 | -6.79(-1.25%) |
Jan 20, 2021 | 536.78 | 543.99 | 529.31 | 542.27 | 861,867 | +8.38(+1.57%) |
Jan 19, 2021 | 523.03 | 536.62 | 522.06 | 533.89 | 995,376 | +15.96(+3.08%) |
Jan 15, 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 796,800 | +0.02(+0.00%) |
Jan 14, 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 847,438 | +6.01(+1.17%) |
Jan 13, 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 1,333,388 | +6.15(+1.22%) |
Jan 12, 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 1,255,792 | +2.83(+0.56%) |
Jan 11, 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 1,115,321 | +4.19(+0.84%) |
Jan 08, 2021 | 487.94 | 500.70 | 487.94 | 498.73 | 1,018,800 | +17.53(+3.64%) |
Jan 07, 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 1,123,566 | +11.11(+2.36%) |
Jan 06, 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 1,434,233 | -13.36(-2.76%) |
Jan 05, 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 797,198 | +0.59(+0.12%) |
Jan 04, 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 910,663 | -0.25(-0.05%) |
Dec 31, 2020 | 483.11 | 483.11 | 483.11 | 633,207 | +4.81(+1.01%) | |
Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 633,207 | -5.92(-1.22%) |
Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 557,823 | +1.26(+0.26%) |
Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 712,864 | -5.97(-1.22%) |
Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 289,100 | -3.26(-0.66%) |
Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 545,685 | +2.13(+0.43%) |
Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 849,598 | -6.68(-1.34%) |
Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 1,009,324 | -2.15(-0.43%) |
Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 1,820,900 | +2.68(+0.54%) |
Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 853,442 | +9.64(+1.98%) |
Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 862,503 | -5.22(-1.06%) |
Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 1,086,323 | -8.59(-1.72%) |
Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 1,244,919 | +20.61(+4.30%) |
Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 1,013,700 | +0.79(+0.16%) |
Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 1,183,381 | -9.66(-1.98%) |
Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 933,390 | -8.50(-1.71%) |
Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 1,007,416 | +1.73(+0.35%) |
Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 880,439 | +2.96(+0.60%) |
Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 961,200 | -6.39(-1.28%) |
Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 964,010 | -6.29(-1.25%) |
Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 782,330 | -8.94(-1.74%) |
Dec 01, 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 937,364 | -1.96(-0.38%) |
Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 1,707,526 | +1.98(+0.39%) |
Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 498,100 | +5.74(+1.13%) |
Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 712,000 | +2.21(+0.44%) |
Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 1,270,322 | -17.51(-3.34%) |
Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 1,764,412 | +4.87(+0.94%) |
Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 1,045,400 | +4.03(+0.78%) |
Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 946,296 | -4.33(-0.83%) |
Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 1,240,435 | -19.11(-3.55%) |
Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 1,050,798 | -21.14(-3.78%) |
Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 542,077 | -7.14(-1.26%) |
Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566,000 | +9.65(+1.73%) |
Nov 12, 2020 | 568.92 | 570.99 | 554.84 | 556.78 | 548,498 | -10.95(-1.93%) |
Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 670,987 | +8.51(+1.52%) |
Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 839,194 | -8.33(-1.47%) |
Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 1,321,132 | -10.48(-1.81%) |
Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 748,700 | -10.78(-1.83%) |
Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 943,810 | +1.67(+0.28%) |
Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 1,194,213 | +29.95(+5.38%) |
Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 490,358 | +8.61(+1.57%) |
Nov 02, 2020 | 545.06 | 557.41 | 539.17 | 548.58 | 835,321 | +5.02(+0.92%) |
Oct 30, 2020 | 545.12 | 556.58 | 533.23 | 543.56 | 1,165,500 | -12.23(-2.20%) |
Oct 29, 2020 | 576.00 | 576.00 | 555.54 | 555.79 | 904,403 | -11.25(-1.98%) |
Oct 28, 2020 | 576.69 | 578.97 | 563.87 | 567.04 | 591,766 | -15.48(-2.66%) |
Oct 27, 2020 | 584.98 | 590.97 | 579.04 | 582.52 | 525,985 | -3.22(-0.55%) |
Oct 26, 2020 | 574.66 | 587.62 | 574.66 | 585.74 | 533,385 | +5.93(+1.02%) |
Oct 23, 2020 | 580.29 | 582.72 | 575.12 | 579.81 | 565,900 | +4.08(+0.71%) |
Oct 22, 2020 | 566.04 | 577.05 | 566.04 | 575.73 | 467,558 | +3.33(+0.58%) |
Oct 21, 2020 | 577.53 | 581.68 | 567.02 | 572.40 | 493,910 | -4.23(-0.73%) |
Oct 20, 2020 | 582.00 | 586.49 | 573.14 | 576.63 | 637,644 | -6.51(-1.12%) |
Oct 19, 2020 | 600.00 | 601.09 | 579.00 | 583.14 | 777,727 | -16.60(-2.77%) |
Oct 16, 2020 | 590.00 | 605.43 | 585.67 | 599.74 | 1,169,000 | +14.56(+2.49%) |
Oct 15, 2020 | 598.02 | 605.12 | 580.74 | 585.18 | 1,048,696 | -15.64(-2.60%) |
Oct 14, 2020 | 609.18 | 610.92 | 596.75 | 600.82 | 952,512 | -7.16(-1.18%) |
Oct 13, 2020 | 601.60 | 616.31 | 600.18 | 607.98 | 1,243,505 | +6.43(+1.07%) |
Oct 12, 2020 | 602.25 | 605.39 | 590.85 | 601.55 | 1,002,935 | -0.52(-0.09%) |
Oct 09, 2020 | 601.00 | 604.44 | 593.50 | 602.07 | 1,190,100 | +2.19(+0.37%) |
Oct 08, 2020 | 614.65 | 615.00 | 598.10 | 599.88 | 2,343,231 | +8.19(+1.38%) |
Oct 07, 2020 | 588.49 | 593.88 | 581.65 | 591.69 | 912,311 | +10.05(+1.73%) |
Oct 06, 2020 | 605.32 | 610.38 | 579.02 | 581.64 | 1,724,389 | -23.44(-3.87%) |
Oct 05, 2020 | 598.90 | 619.97 | 591.15 | 605.08 | 4,839,023 | +40.28(+7.13%) |
Oct 02, 2020 | 562.00 | 576.00 | 554.04 | 564.80 | 1,235,100 | -3.34(-0.59%) |
Oct 01, 2020 | 562.50 | 568.38 | 552.27 | 568.14 | 1,092,710 | +8.36(+1.49%) |
Sep 30, 2020 | 589.77 | 589.77 | 554.00 | 559.78 | 2,158,960 | -13.83(-2.41%) |
Sep 29, 2020 | 573.20 | 576.00 | 567.92 | 573.61 | 490,278 | +1.69(+0.30%) |
Sep 28, 2020 | 572.83 | 574.61 | 559.06 | 571.92 | 636,988 | -2.14(-0.37%) |
Sep 25, 2020 | 555.40 | 575.91 | 551.00 | 574.06 | 643,600 | +16.60(+2.98%) |
Sep 24, 2020 | 561.00 | 564.99 | 554.70 | 557.46 | 457,911 | -7.73(-1.37%) |
Sep 23, 2020 | 572.37 | 578.16 | 562.49 | 565.19 | 535,656 | -6.32(-1.11%) |
Sep 22, 2020 | 552.36 | 573.45 | 552.36 | 571.51 | 580,521 | +15.81(+2.85%) |
Sep 21, 2020 | 551.14 | 556.46 | 542.16 | 555.70 | 682,550 | +0.46(+0.08%) |
Sep 18, 2020 | 567.48 | 567.84 | 544.96 | 555.24 | 1,977,100 | -9.76(-1.73%) |
Sep 17, 2020 | 557.19 | 569.37 | 557.19 | 565.00 | 686,466 | -4.15(-0.73%) |
Sep 16, 2020 | 584.12 | 586.44 | 568.00 | 569.15 | 804,407 | -10.75(-1.85%) |
Sep 15, 2020 | 569.17 | 582.86 | 567.59 | 579.90 | 612,564 | +15.70(+2.78%) |
Sep 14, 2020 | 554.41 | 566.51 | 550.65 | 564.20 | 762,188 | +19.45(+3.57%) |
Sep 11, 2020 | 551.79 | 561.33 | 540.00 | 544.75 | 814,100 | -5.35(-0.97%) |
Sep 10, 2020 | 566.64 | 572.80 | 548.24 | 550.10 | 879,112 | -21.05(-3.69%) |
Sep 09, 2020 | 565.00 | 575.08 | 564.96 | 571.15 | 620,474 | +9.26(+1.65%) |
Sep 08, 2020 | 577.78 | 578.99 | 560.78 | 561.89 | 688,633 | -18.47(-3.18%) |
Sep 04, 2020 | 575.00 | 584.00 | 564.50 | 580.36 | 715,400 | +2.96(+0.51%) |
Sep 03, 2020 | 610.40 | 610.42 | 575.10 | 577.40 | 840,580 | -32.75(-5.37%) |
Sep 02, 2020 | 591.30 | 610.99 | 591.30 | 610.15 | 878,061 | +17.47(+2.95%) |
Sep 01, 2020 | 615.63 | 620.00 | 589.30 | 592.68 | 1,028,393 | -27.25(-4.40%) |
Aug 31, 2020 | 602.33 | 621.61 | 601.35 | 619.93 | 908,179 | +17.32(+2.87%) |
Aug 28, 2020 | 611.00 | 614.50 | 598.90 | 602.61 | 584,500 | -12.36(-2.01%) |
Aug 27, 2020 | 614.67 | 619.52 | 610.23 | 614.97 | 534,915 | +2.97(+0.49%) |
Aug 26, 2020 | 605.50 | 613.14 | 604.49 | 612.00 | 487,948 | +1.50(+0.25%) |
Aug 25, 2020 | 596.51 | 615.00 | 594.74 | 610.50 | 734,434 | +15.73(+2.64%) |
Aug 24, 2020 | 612.38 | 613.10 | 590.71 | 594.77 | 992,160 | -10.72(-1.77%) |
Aug 21, 2020 | 617.18 | 618.07 | 603.22 | 605.49 | 662,200 | -11.40(-1.85%) |
Aug 20, 2020 | 610.01 | 619.75 | 608.44 | 616.89 | 656,614 | -12.74(-2.02%) |
Aug 19, 2020 | 628.98 | 640.65 | 625.00 | 629.63 | 720,695 | +11.04(+1.78%) |
Aug 18, 2020 | 623.01 | 623.01 | 613.27 | 618.59 | 387,874 | -2.14(-0.34%) |
Aug 17, 2020 | 614.74 | 627.99 | 614.21 | 620.73 | 403,957 | +8.16(+1.33%) |
Aug 14, 2020 | 610.09 | 617.31 | 610.09 | 612.57 | 302,900 | +1.68(+0.28%) |
Aug 13, 2020 | 611.49 | 616.23 | 607.27 | 610.89 | 378,117 | -1.46(-0.24%) |
Aug 12, 2020 | 599.90 | 617.00 | 599.90 | 612.35 | 562,606 | +13.49(+2.25%) |
Aug 11, 2020 | 601.11 | 608.23 | 592.45 | 598.86 | 587,288 | -9.38(-1.54%) |
Aug 10, 2020 | 623.00 | 624.35 | 596.58 | 608.24 | 624,384 | -11.97(-1.93%) |
Aug 07, 2020 | 621.00 | 627.46 | 614.55 | 620.21 | 432,700 | -1.00(-0.16%) |
Aug 06, 2020 | 628.88 | 630.00 | 613.60 | 621.21 | 663,703 | -3.31(-0.53%) |
Aug 05, 2020 | 654.95 | 660.00 | 623.90 | 624.52 | 1,133,613 | -30.73(-4.69%) |
Aug 04, 2020 | 654.46 | 655.25 | 636.10 | 655.25 | 747,154 | +10.07(+1.56%) |
Aug 03, 2020 | 634.84 | 647.40 | 632.72 | 645.18 | 487,692 | +13.11(+2.07%) |
Jul 31, 2020 | 634.68 | 636.14 | 620.06 | 632.07 | 663,300 | +0.60(+0.10%) |
Jul 30, 2020 | 625.72 | 641.38 | 625.72 | 631.47 | 615,984 | -0.69(-0.11%) |
Jul 29, 2020 | 634.05 | 634.47 | 625.88 | 632.16 | 369,886 | +1.16(+0.18%) |
Jul 28, 2020 | 636.20 | 638.35 | 629.07 | 631.00 | 451,992 | -6.40(-1.00%) |
Jul 27, 2020 | 620.00 | 638.42 | 613.29 | 637.40 | 850,773 | +28.46(+4.67%) |
Jul 24, 2020 | 623.70 | 623.70 | 596.01 | 608.94 | 1,206,300 | -21.37(-3.39%) |
Jul 23, 2020 | 637.92 | 644.32 | 628.34 | 630.31 | 571,160 | -7.22(-1.13%) |
Jul 22, 2020 | 642.59 | 644.06 | 634.36 | 637.53 | 497,224 | -1.33(-0.21%) |
Jul 21, 2020 | 658.00 | 658.00 | 635.64 | 638.86 | 753,575 | -19.35(-2.94%) |
Jul 20, 2020 | 646.64 | 664.64 | 646.50 | 658.21 | 671,292 | +14.15(+2.20%) |
Jul 17, 2020 | 635.00 | 650.00 | 632.21 | 644.06 | 713,800 | +11.85(+1.87%) |
Jul 16, 2020 | 628.75 | 634.26 | 621.99 | 632.21 | 410,280 | -0.53(-0.08%) |
Jul 15, 2020 | 641.99 | 644.74 | 626.50 | 632.74 | 568,818 | -8.49(-1.32%) |
Jul 14, 2020 | 615.58 | 644.34 | 612.20 | 641.23 | 864,329 | +25.35(+4.12%) |
Jul 13, 2020 | 623.67 | 633.84 | 614.11 | 615.88 | 733,234 | -4.98(-0.80%) |
Jul 10, 2020 | 638.40 | 639.99 | 617.95 | 620.86 | 929,300 | -19.77(-3.09%) |
Jul 09, 2020 | 648.00 | 655.93 | 629.00 | 640.63 | 1,009,660 | -4.12(-0.64%) |
Jul 08, 2020 | 650.41 | 650.49 | 632.42 | 644.75 | 659,483 | +3.87(+0.60%) |
Jul 07, 2020 | 636.03 | 653.53 | 628.23 | 640.88 | 1,423,253 | +13.63(+2.17%) |
Jul 06, 2020 | 635.00 | 639.00 | 623.50 | 627.25 | 1,041,079 | +4.80(+0.77%) |
Jul 02, 2020 | 612.10 | 630.76 | 608.76 | 622.45 | 802,400 | +13.28(+2.18%) |
Jul 01, 2020 | 625.00 | 625.00 | 601.02 | 609.17 | 984,615 | -14.48(-2.32%) |
Jun 30, 2020 | 621.93 | 626.06 | 611.16 | 623.65 | 754,964 | +12.78(+2.09%) |
Jun 29, 2020 | 609.37 | 617.27 | 605.77 | 610.87 | 663,197 | -0.49(-0.08%) |
Jun 26, 2020 | 611.02 | 616.35 | 601.56 | 611.36 | 1,817,800 | -8.60(-1.39%) |
Jun 25, 2020 | 604.67 | 620.29 | 602.51 | 619.96 | 813,372 | +14.92(+2.47%) |
Jun 24, 2020 | 630.00 | 644.70 | 599.00 | 605.04 | 1,459,665 | -23.72(-3.77%) |
Jun 23, 2020 | 631.33 | 637.54 | 623.01 | 628.76 | 832,808 | +0.28(+0.04%) |
Jun 22, 2020 | 634.09 | 634.19 | 618.19 | 628.48 | 1,238,441 | -15.44(-2.40%) |
Jun 19, 2020 | 602.31 | 646.33 | 598.71 | 643.92 | 2,668,500 | +46.57(+7.80%) |
Jun 18, 2020 | 601.34 | 604.03 | 590.30 | 597.35 | 644,997 | -5.75(-0.95%) |
Jun 17, 2020 | 596.33 | 606.50 | 594.86 | 603.10 | 678,033 | +10.20(+1.72%) |
Jun 16, 2020 | 590.00 | 597.15 | 575.89 | 592.90 | 741,539 | +2.33(+0.39%) |
Jun 15, 2020 | 584.54 | 593.49 | 582.32 | 590.57 | 676,279 | +2.18(+0.37%) |
Jun 12, 2020 | 616.01 | 619.68 | 583.14 | 588.39 | 1,230,100 | -7.77(-1.30%) |
Jun 11, 2020 | 621.00 | 625.79 | 592.32 | 596.16 | 1,514,585 | -10.43(-1.72%) |
Jun 10, 2020 | 613.03 | 617.37 | 603.00 | 606.59 | 925,476 | -2.00(-0.33%) |
Jun 09, 2020 | 603.49 | 611.56 | 601.89 | 608.59 | 850,134 | +4.55(+0.75%) |
Jun 08, 2020 | 587.88 | 605.26 | 579.60 | 604.04 | 964,878 | +7.04(+1.18%) |
Jun 05, 2020 | 585.00 | 600.14 | 578.43 | 597.00 | 1,324,500 | -1.54(-0.26%) |
Jun 04, 2020 | 596.99 | 610.99 | 592.79 | 598.54 | 851,808 | -5.74(-0.95%) |
Jun 03, 2020 | 615.37 | 616.68 | 589.60 | 604.28 | 1,540,818 | -13.38(-2.17%) |
Jun 02, 2020 | 602.20 | 618.71 | 591.67 | 617.66 | 1,511,398 | +18.19(+3.03%) |
Jun 01, 2020 | 605.00 | 610.00 | 597.62 | 599.47 | 1,579,519 | -13.34(-2.18%) |
May 29, 2020 | 580.70 | 615.36 | 571.52 | 612.81 | 6,675,900 | +34.60(+5.98%) |
May 28, 2020 | 547.50 | 583.03 | 546.13 | 578.21 | 7,869,719 | +34.20(+6.29%) |
May 27, 2020 | 538.70 | 555.53 | 522.02 | 544.01 | 5,902,176 | -1.49(-0.27%) |
May 26, 2020 | 548.54 | 556.13 | 534.25 | 545.50 | 3,732,548 | -24.41(-4.28%) |
May 22, 2020 | 558.12 | 574.19 | 558.12 | 569.91 | 653,500 | +7.91(+1.41%) |
May 21, 2020 | 577.51 | 578.34 | 556.68 | 562.00 | 812,576 | -14.89(-2.58%) |
May 20, 2020 | 562.07 | 580.55 | 561.39 | 576.89 | 840,791 | +19.29(+3.46%) |
May 19, 2020 | 561.00 | 569.50 | 557.60 | 557.60 | 738,134 | -2.68(-0.48%) |
May 18, 2020 | 582.00 | 583.54 | 558.89 | 560.28 | 962,976 | -16.44(-2.85%) |
May 15, 2020 | 566.78 | 577.00 | 563.08 | 576.72 | 865,700 | +5.86(+1.03%) |
May 14, 2020 | 577.18 | 580.77 | 565.60 | 570.86 | 702,427 | -6.26(-1.08%) |
May 13, 2020 | 560.65 | 581.78 | 558.51 | 577.12 | 1,058,992 | +19.58(+3.51%) |
May 12, 2020 | 576.98 | 578.00 | 556.45 | 557.54 | 918,699 | -16.57(-2.89%) |
May 11, 2020 | 565.23 | 578.77 | 564.10 | 574.11 | 1,041,057 | +10.71(+1.90%) |
May 08, 2020 | 562.00 | 567.83 | 553.52 | 563.40 | 698,900 | +3.57(+0.64%) |
May 07, 2020 | 564.39 | 570.21 | 555.96 | 559.83 | 1,132,214 | +6.33(+1.14%) |
May 06, 2020 | 559.20 | 569.99 | 541.56 | 553.50 | 1,906,330 | -20.87(-3.63%) |
May 05, 2020 | 563.06 | 581.00 | 561.27 | 574.37 | 1,551,011 | +32.55(+6.01%) |
May 04, 2020 | 528.18 | 544.20 | 527.62 | 541.82 | 885,069 | +16.32(+3.11%) |
May 01, 2020 | 524.23 | 529.21 | 514.55 | 525.50 | 482,300 | -0.38(-0.07%) |
Apr 30, 2020 | 513.99 | 527.43 | 507.69 | 525.88 | 937,972 | +9.73(+1.89%) |
Apr 29, 2020 | 532.64 | 533.17 | 513.81 | 516.15 | 1,306,201 | -12.46(-2.36%) |
Apr 28, 2020 | 537.48 | 539.98 | 522.42 | 528.61 | 1,128,378 | -18.91(-3.45%) |
Apr 27, 2020 | 563.15 | 565.68 | 539.15 | 547.52 | 1,467,453 | -18.69(-3.30%) |
Apr 24, 2020 | 573.64 | 574.00 | 556.47 | 566.21 | 837,100 | +1.21(+0.21%) |
Apr 23, 2020 | 558.93 | 573.16 | 557.49 | 565.00 | 739,140 | +6.92(+1.24%) |
Apr 22, 2020 | 555.50 | 563.37 | 540.95 | 558.08 | 825,774 | +13.62(+2.50%) |
Apr 21, 2020 | 566.06 | 568.99 | 536.80 | 544.46 | 1,026,297 | -23.53(-4.14%) |
Apr 20, 2020 | 566.71 | 574.32 | 560.39 | 567.99 | 948,955 | -0.80(-0.14%) |
Apr 17, 2020 | 549.99 | 572.50 | 539.14 | 568.79 | 2,133,500 | +28.86(+5.35%) |
Apr 16, 2020 | 518.92 | 541.97 | 517.62 | 539.93 | 1,206,094 | +28.24(+5.52%) |
Apr 15, 2020 | 525.30 | 527.10 | 510.50 | 511.69 | 837,100 | -13.15(-2.51%) |
Apr 14, 2020 | 524.62 | 525.90 | 517.00 | 524.84 | 962,617 | +7.82(+1.51%) |
Apr 13, 2020 | 512.01 | 519.00 | 504.12 | 517.02 | 790,090 | +4.06(+0.79%) |
Apr 09, 2020 | 510.10 | 515.64 | 500.87 | 512.96 | 1,011,900 | +0.63(+0.12%) |
Apr 08, 2020 | 502.21 | 514.11 | 488.00 | 512.33 | 1,167,229 | +10.82(+2.16%) |
Apr 07, 2020 | 502.81 | 509.74 | 492.01 | 501.51 | 1,046,924 | -2.76(-0.55%) |
Apr 06, 2020 | 503.38 | 511.01 | 488.89 | 504.27 | 1,285,538 | +10.95(+2.22%) |
Apr 03, 2020 | 495.56 | 503.26 | 485.04 | 493.32 | 1,169,600 | -5.43(-1.09%) |
Apr 02, 2020 | 494.29 | 501.00 | 483.11 | 498.75 | 1,059,117 | +2.10(+0.42%) |
Apr 01, 2020 | 484.14 | 499.99 | 476.45 | 496.65 | 1,679,767 | +8.36(+1.71%) |
Mar 31, 2020 | 474.00 | 495.48 | 463.80 | 488.29 | 1,953,711 | +15.29(+3.23%) |
Mar 30, 2020 | 463.09 | 476.10 | 461.00 | 473.00 | 1,337,160 | +23.48(+5.22%) |
Mar 27, 2020 | 446.03 | 465.79 | 445.15 | 449.52 | 1,109,100 | -2.78(-0.61%) |
Mar 26, 2020 | 426.51 | 452.70 | 424.02 | 452.30 | 1,687,825 | +22.52(+5.24%) |
Mar 25, 2020 | 443.04 | 458.83 | 427.08 | 429.78 | 1,288,188 | -19.75(-4.39%) |
Mar 24, 2020 | 468.22 | 471.99 | 424.01 | 449.53 | 1,615,771 | -6.10(-1.34%) |
Mar 23, 2020 | 450.00 | 477.00 | 433.28 | 455.63 | 1,828,877 | +17.18(+3.92%) |
Mar 20, 2020 | 493.01 | 499.50 | 435.01 | 438.45 | 2,027,000 | -51.38(-10.49%) |
Mar 19, 2020 | 483.93 | 518.00 | 469.45 | 489.83 | 2,358,123 | +4.83(+1.00%) |
Mar 18, 2020 | 495.78 | 499.00 | 455.56 | 485.00 | 2,528,498 | -6.69(-1.36%) |
Mar 17, 2020 | 494.00 | 512.98 | 473.00 | 491.69 | 3,851,242 | +50.86(+11.54%) |
Mar 16, 2020 | 452.51 | 484.58 | 433.82 | 440.83 | 1,926,575 | -24.72(-5.31%) |
Mar 13, 2020 | 445.01 | 466.04 | 418.01 | 465.55 | 1,380,700 | +33.66(+7.79%) |
Mar 12, 2020 | 444.36 | 451.96 | 426.10 | 431.89 | 1,627,765 | -32.81(-7.06%) |
Mar 11, 2020 | 479.11 | 485.98 | 459.61 | 464.70 | 1,352,396 | -10.32(-2.17%) |
Mar 10, 2020 | 488.45 | 488.71 | 460.80 | 475.02 | 1,390,696 | +0.58(+0.12%) |
Mar 09, 2020 | 466.94 | 486.69 | 466.15 | 474.44 | 1,344,092 | -19.99(-4.04%) |
Mar 06, 2020 | 477.29 | 496.99 | 477.00 | 494.43 | 1,130,600 | +6.26(+1.28%) |
Mar 05, 2020 | 480.94 | 500.00 | 480.00 | 488.17 | 1,270,233 | -5.31(-1.08%) |
Mar 04, 2020 | 467.96 | 494.56 | 467.13 | 493.48 | 1,923,723 | +31.93(+6.92%) |
Mar 03, 2020 | 454.72 | 467.69 | 448.11 | 461.55 | 1,210,648 | -3.20(-0.69%) |
Mar 02, 2020 | 445.00 | 465.51 | 445.00 | 464.75 | 1,713,117 | +20.18(+4.54%) |
Feb 28, 2020 | 422.37 | 445.05 | 418.22 | 444.57 | 1,594,800 | +12.96(+3.00%) |
Feb 27, 2020 | 468.56 | 470.00 | 430.70 | 431.61 | 2,092,709 | -26.31(-5.75%) |
Feb 26, 2020 | 444.02 | 461.34 | 442.44 | 457.92 | 2,299,259 | +15.57(+3.52%) |
Feb 25, 2020 | 437.25 | 457.60 | 437.00 | 442.35 | 3,568,309 | +16.97(+3.99%) |
Feb 24, 2020 | 395.54 | 426.36 | 386.83 | 425.38 | 2,959,564 | +22.23(+5.51%) |
Feb 21, 2020 | 396.07 | 404.54 | 392.86 | 403.15 | 655,300 | +4.01(+1.00%) |
Feb 20, 2020 | 399.90 | 401.08 | 393.76 | 399.14 | 660,803 | -1.67(-0.42%) |
Feb 19, 2020 | 397.86 | 402.21 | 395.31 | 400.81 | 557,370 | +3.16(+0.79%) |
Feb 18, 2020 | 396.82 | 402.00 | 395.01 | 397.65 | 512,226 | -1.90(-0.48%) |
Feb 14, 2020 | 399.10 | 402.09 | 393.39 | 399.55 | 536,800 | +0.74(+0.19%) |
Feb 13, 2020 | 406.44 | 408.00 | 398.10 | 398.81 | 656,801 | -7.49(-1.84%) |
Feb 12, 2020 | 398.13 | 407.05 | 397.64 | 406.30 | 1,076,234 | +9.55(+2.41%) |
Feb 11, 2020 | 390.21 | 398.00 | 387.98 | 396.75 | 992,765 | +10.54(+2.73%) |
Feb 10, 2020 | 378.16 | 389.84 | 377.44 | 386.21 | 939,546 | +4.34(+1.14%) |
Feb 07, 2020 | 391.07 | 391.37 | 378.51 | 381.87 | 1,172,400 | -7.98(-2.05%) |
Feb 06, 2020 | 385.53 | 394.68 | 375.03 | 389.85 | 1,605,511 | +17.69(+4.75%) |
Feb 05, 2020 | 364.84 | 376.68 | 363.00 | 372.16 | 1,403,694 | +16.16(+4.54%) |
Feb 04, 2020 | 347.90 | 359.49 | 347.62 | 356.00 | 956,775 | +14.88(+4.36%) |