Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 125.55 | 128.19 | 122.42 | 125.00 | 981,037 | -2.87(-2.24%) |
Sep 29, 2020 | 125.09 | 129.55 | 124.89 | 127.87 | 1,108,403 | +3.55(+2.85%) |
Sep 28, 2020 | 124.95 | 126.42 | 120.81 | 124.32 | 1,406,194 | +4.19(+3.48%) |
Sep 25, 2020 | 118.31 | 122.48 | 115.32 | 120.14 | 1,117,351 | -2.05(-1.67%) |
Sep 24, 2020 | 111.65 | 124.53 | 110.10 | 122.18 | 2,193,644 | +6.86(+5.95%) |
Sep 23, 2020 | 129.84 | 130.51 | 112.72 | 115.32 | 3,446,819 | -20.56(-15.13%) |
Sep 22, 2020 | 135.66 | 138.20 | 131.68 | 135.88 | 1,332,329 | -0.19(-0.14%) |
Sep 21, 2020 | 140.16 | 144.80 | 133.09 | 136.07 | 2,049,535 | -15.71(-10.35%) |
Sep 18, 2020 | 155.54 | 159.11 | 150.99 | 151.78 | 943,046 | -2.23(-1.45%) |
Sep 17, 2020 | 149.22 | 155.52 | 146.20 | 154.01 | 978,026 | -3.28(-2.09%) |
Sep 16, 2020 | 161.82 | 162.21 | 155.42 | 157.30 | 1,219,466 | +1.94(+1.25%) |
Sep 15, 2020 | 161.37 | 162.31 | 153.60 | 155.36 | 1,402,245 | +0.42(+0.27%) |
Sep 14, 2020 | 145.64 | 155.56 | 145.35 | 154.94 | 1,656,754 | +14.64(+10.44%) |
Sep 11, 2020 | 146.55 | 150.01 | 138.57 | 140.30 | 930,971 | -4.15(-2.87%) |
Sep 10, 2020 | 151.62 | 153.80 | 142.16 | 144.45 | 1,475,676 | -3.39(-2.29%) |
Sep 09, 2020 | 139.53 | 149.42 | 139.53 | 147.84 | 1,601,949 | +11.55(+8.47%) |
Sep 08, 2020 | 131.78 | 142.91 | 128.35 | 136.29 | 1,363,239 | -5.16(-3.65%) |
Sep 04, 2020 | 141.40 | 142.75 | 129.46 | 141.45 | 1,921,077 | -1.95(-1.36%) |
Sep 03, 2020 | 142.60 | 146.16 | 134.21 | 143.40 | 1,732,093 | -1.54(-1.06%) |
Sep 02, 2020 | 144.00 | 145.35 | 135.96 | 144.94 | 1,460,244 | -1.29(-0.88%) |
Sep 01, 2020 | 156.97 | 156.98 | 142.83 | 146.23 | 2,173,500 | -4.35(-2.89%) |
Aug 31, 2020 | 149.63 | 154.21 | 147.48 | 150.58 | 1,519,928 | +2.58(+1.74%) |
Aug 28, 2020 | 143.22 | 149.61 | 141.40 | 148.00 | 2,078,251 | +10.41(+7.56%) |
Aug 27, 2020 | 148.62 | 149.13 | 131.95 | 137.60 | 2,360,929 | -4.98(-3.49%) |
Aug 26, 2020 | 131.94 | 143.93 | 131.52 | 142.58 | 2,176,286 | +7.40(+5.48%) |
Aug 25, 2020 | 134.30 | 135.43 | 126.61 | 135.17 | 1,737,162 | -0.98(-0.72%) |
Aug 24, 2020 | 141.47 | 142.67 | 134.96 | 136.15 | 1,319,318 | -0.64(-0.47%) |
Aug 21, 2020 | 138.06 | 139.82 | 133.48 | 136.79 | 1,867,516 | -8.00(-5.53%) |
Aug 20, 2020 | 139.54 | 146.42 | 137.70 | 144.80 | 1,762,784 | +4.27(+3.04%) |
Aug 19, 2020 | 151.26 | 152.24 | 137.97 | 140.52 | 2,704,818 | -14.08(-9.11%) |
Aug 18, 2020 | 165.39 | 165.53 | 149.43 | 154.60 | 1,935,695 | -3.22(-2.04%) |
Aug 17, 2020 | 151.92 | 158.90 | 150.52 | 157.82 | 1,962,506 | +16.20(+11.44%) |
Aug 14, 2020 | 143.25 | 144.63 | 136.30 | 141.62 | 1,387,736 | -0.28(-0.20%) |
Aug 13, 2020 | 137.34 | 145.76 | 135.03 | 141.90 | 2,268,591 | +10.36(+7.88%) |
Aug 12, 2020 | 138.25 | 139.85 | 130.81 | 131.54 | 2,014,442 | +2.45(+1.90%) |
Aug 11, 2020 | 136.34 | 143.30 | 127.19 | 129.09 | 3,615,123 | -27.81(-17.72%) |
Aug 10, 2020 | 162.02 | 170.76 | 155.51 | 156.90 | 2,187,850 | -2.08(-1.31%) |
Aug 07, 2020 | 164.63 | 165.63 | 153.38 | 158.98 | 2,471,858 | -14.08(-8.14%) |
Aug 06, 2020 | 180.56 | 182.51 | 167.24 | 173.06 | 2,415,485 | -2.03(-1.16%) |
Aug 05, 2020 | 180.08 | 185.24 | 168.96 | 175.09 | 2,850,443 | +5.16(+3.04%) |
Aug 04, 2020 | 154.10 | 170.69 | 151.79 | 169.92 | 2,676,812 | +14.61(+9.41%) |
Aug 03, 2020 | 155.30 | 157.94 | 148.99 | 155.31 | 1,712,115 | -1.51(-0.96%) |
Jul 31, 2020 | 152.75 | 159.29 | 151.19 | 156.82 | 1,756,472 | +7.77(+5.21%) |
Jul 30, 2020 | 151.38 | 156.86 | 144.07 | 149.05 | 2,287,933 | -14.22(-8.71%) |
Jul 29, 2020 | 164.30 | 168.53 | 152.86 | 163.27 | 2,649,407 | -1.07(-0.65%) |
Jul 28, 2020 | 162.25 | 168.80 | 158.57 | 164.34 | 2,003,797 | -3.37(-2.01%) |
Jul 27, 2020 | 164.73 | 171.79 | 162.02 | 167.71 | 2,556,730 | +17.09(+11.35%) |
Jul 24, 2020 | 148.10 | 151.63 | 144.35 | 150.62 | 1,768,856 | +6.27(+4.34%) |
Jul 23, 2020 | 152.35 | 156.95 | 138.68 | 144.35 | 2,865,725 | -8.94(-5.83%) |
Jul 22, 2020 | 149.11 | 155.04 | 147.09 | 153.29 | 2,311,416 | +8.27(+5.70%) |
Jul 21, 2020 | 148.25 | 150.41 | 140.82 | 145.03 | 2,157,268 | +6.95(+5.03%) |
Jul 20, 2020 | 133.59 | 139.67 | 132.58 | 138.08 | 1,606,541 | +8.33(+6.42%) |
Jul 17, 2020 | 124.03 | 130.75 | 122.25 | 129.75 | 1,794,966 | +9.40(+7.81%) |
Jul 16, 2020 | 122.57 | 125.49 | 118.17 | 120.35 | 1,413,686 | -5.71(-4.53%) |
Jul 15, 2020 | 123.46 | 126.06 | 118.80 | 126.06 | 1,236,770 | +2.36(+1.91%) |
Jul 14, 2020 | 114.39 | 123.84 | 112.99 | 123.69 | 1,725,140 | +8.79(+7.65%) |
Jul 13, 2020 | 126.99 | 128.54 | 113.39 | 114.90 | 1,934,458 | -7.67(-6.26%) |
Jul 10, 2020 | 126.46 | 126.94 | 119.33 | 122.58 | 1,523,136 | -1.46(-1.18%) |
Jul 09, 2020 | 126.70 | 129.39 | 117.54 | 124.04 | 2,417,692 | -0.93(-0.74%) |
Jul 08, 2020 | 122.56 | 126.60 | 119.01 | 124.97 | 2,597,896 | +8.75(+7.53%) |
Jul 07, 2020 | 109.38 | 117.79 | 109.07 | 116.22 | 2,078,478 | +5.59(+5.05%) |
Jul 06, 2020 | 109.45 | 112.34 | 107.31 | 110.63 | 1,400,739 | +5.01(+4.74%) |
Jul 02, 2020 | 105.51 | 111.73 | 105.01 | 105.62 | 1,824,997 | -1.35(-1.26%) |
Jul 01, 2020 | 107.20 | 107.33 | 100.88 | 106.97 | 1,909,672 | +0.06(+0.06%) |
Jun 30, 2020 | 99.50 | 108.18 | 98.49 | 106.91 | 2,392,754 | +6.47(+6.44%) |
Jun 29, 2020 | 98.67 | 100.77 | 96.69 | 100.44 | 1,301,026 | +2.30(+2.34%) |
Jun 26, 2020 | 93.41 | 98.66 | 90.38 | 98.14 | 2,297,449 | +1.72(+1.79%) |
Jun 25, 2020 | 94.93 | 96.47 | 91.61 | 96.41 | 1,575,591 | +1.28(+1.34%) |
Jun 24, 2020 | 97.64 | 101.21 | 92.20 | 95.14 | 3,180,095 | -5.64(-5.60%) |
Jun 23, 2020 | 100.29 | 102.40 | 98.23 | 100.78 | 2,073,372 | +4.38(+4.54%) |
Jun 22, 2020 | 93.02 | 98.41 | 92.35 | 96.39 | 3,621,320 | +8.63(+9.84%) |
Jun 19, 2020 | 85.15 | 90.46 | 83.63 | 87.76 | 3,404,584 | +5.61(+6.83%) |
Jun 18, 2020 | 83.18 | 85.29 | 81.08 | 82.15 | 1,532,855 | -3.00(-3.53%) |
Jun 17, 2020 | 84.26 | 86.63 | 83.36 | 85.15 | 1,437,109 | +1.80(+2.16%) |
Jun 16, 2020 | 89.24 | 90.00 | 82.38 | 83.35 | 2,114,662 | -5.84(-6.55%) |
Jun 15, 2020 | 78.96 | 90.50 | 77.27 | 89.20 | 2,900,401 | +4.22(+4.97%) |
Jun 12, 2020 | 89.02 | 91.22 | 83.87 | 84.97 | 2,134,702 | -0.61(-0.71%) |
Jun 11, 2020 | 95.93 | 98.07 | 82.86 | 85.58 | 3,125,774 | -12.42(-12.68%) |
Jun 10, 2020 | 91.95 | 98.28 | 85.91 | 98.00 | 3,404,589 | +9.09(+10.22%) |
Jun 09, 2020 | 91.08 | 92.79 | 88.20 | 88.91 | 1,649,743 | -1.29(-1.43%) |
Jun 08, 2020 | 89.15 | 90.64 | 86.11 | 90.20 | 1,459,655 | +2.57(+2.93%) |
Jun 05, 2020 | 84.82 | 88.01 | 81.65 | 87.64 | 3,320,578 | -3.77(-4.12%) |
Jun 04, 2020 | 91.42 | 93.02 | 88.12 | 91.40 | 2,010,770 | +3.14(+3.56%) |
Jun 03, 2020 | 88.73 | 91.50 | 85.58 | 88.27 | 2,909,552 | -6.20(-6.56%) |
Jun 02, 2020 | 103.81 | 104.06 | 94.05 | 94.47 | 2,904,261 | -7.85(-7.67%) |
Jun 01, 2020 | 97.80 | 102.76 | 96.73 | 102.31 | 2,050,068 | +7.76(+8.21%) |
May 29, 2020 | 94.90 | 96.46 | 92.76 | 94.55 | 1,925,411 | +4.20(+4.64%) |
May 28, 2020 | 93.45 | 95.25 | 88.02 | 90.36 | 2,178,798 | +0.10(+0.11%) |
May 27, 2020 | 84.59 | 90.28 | 82.08 | 90.26 | 2,756,079 | +0.15(+0.16%) |
May 26, 2020 | 97.38 | 97.38 | 89.54 | 90.12 | 2,372,653 | -7.03(-7.23%) |
May 22, 2020 | 99.34 | 102.33 | 96.54 | 97.14 | 1,582,992 | -0.79(-0.81%) |
May 21, 2020 | 99.80 | 100.30 | 93.64 | 97.94 | 2,219,653 | -5.65(-5.45%) |
May 20, 2020 | 104.52 | 106.80 | 100.86 | 103.58 | 2,660,712 | -0.18(-0.18%) |
May 19, 2020 | 98.00 | 105.67 | 97.31 | 103.77 | 3,183,191 | +9.01(+9.51%) |
May 18, 2020 | 98.76 | 99.57 | 91.84 | 94.76 | 2,729,535 | -0.08(-0.08%) |
May 15, 2020 | 89.41 | 94.96 | 88.36 | 94.83 | 2,808,188 | +10.43(+12.35%) |
May 14, 2020 | 79.48 | 85.74 | 78.82 | 84.41 | 2,605,652 | +3.79(+4.70%) |
May 13, 2020 | 82.99 | 84.23 | 77.33 | 80.62 | 2,260,771 | +0.10(+0.12%) |
May 12, 2020 | 81.70 | 86.01 | 79.16 | 80.52 | 2,692,533 | +0.90(+1.13%) |
May 11, 2020 | 84.13 | 84.91 | 78.05 | 79.62 | 2,262,118 | -4.37(-5.20%) |
May 08, 2020 | 84.24 | 87.69 | 82.22 | 83.99 | 2,212,721 | -0.84(-0.99%) |
May 07, 2020 | 79.52 | 87.02 | 77.83 | 84.83 | 3,218,436 | +7.34(+9.48%) |
May 06, 2020 | 78.84 | 80.35 | 75.66 | 77.49 | 2,089,670 | -4.92(-5.97%) |
May 05, 2020 | 79.90 | 83.32 | 75.66 | 82.41 | 2,349,490 | +2.24(+2.79%) |
May 04, 2020 | 78.96 | 81.39 | 78.23 | 80.17 | 2,192,457 | +2.66(+3.44%) |
May 01, 2020 | 70.33 | 78.10 | 69.28 | 77.51 | 3,282,188 | +3.33(+4.49%) |
Apr 30, 2020 | 79.40 | 82.43 | 73.29 | 74.18 | 3,539,401 | -9.87(-11.75%) |
Apr 29, 2020 | 78.22 | 84.38 | 77.21 | 84.05 | 2,949,726 | +4.45(+5.59%) |
Apr 28, 2020 | 79.19 | 80.94 | 75.73 | 79.60 | 2,226,475 | -0.34(-0.42%) |
Apr 27, 2020 | 79.51 | 81.06 | 75.01 | 79.94 | 2,436,631 | +0.67(+0.84%) |
Apr 24, 2020 | 80.89 | 82.16 | 73.32 | 79.27 | 3,677,033 | +2.06(+2.67%) |
Apr 23, 2020 | 76.18 | 84.79 | 74.64 | 77.21 | 5,050,866 | +4.53(+6.24%) |
Apr 22, 2020 | 68.80 | 73.64 | 68.70 | 72.67 | 3,490,792 | +8.72(+13.64%) |
Apr 21, 2020 | 60.56 | 65.21 | 60.17 | 63.95 | 2,548,433 | -2.42(-3.65%) |
Apr 20, 2020 | 61.72 | 67.54 | 61.53 | 66.38 | 2,896,566 | +5.33(+8.73%) |
Apr 17, 2020 | 63.95 | 66.08 | 60.27 | 61.05 | 2,936,126 | -6.01(-8.96%) |
Apr 16, 2020 | 66.47 | 69.57 | 63.47 | 67.05 | 3,274,010 | +1.74(+2.67%) |
Apr 15, 2020 | 62.89 | 68.70 | 60.85 | 65.31 | 3,271,443 | -3.59(-5.20%) |
Apr 14, 2020 | 71.51 | 78.97 | 65.02 | 68.89 | 7,167,255 | +0.39(+0.57%) |
Apr 13, 2020 | 59.21 | 70.45 | 53.68 | 68.51 | 5,511,853 | +9.50(+16.09%) |
Apr 09, 2020 | 55.14 | 59.59 | 54.07 | 59.01 | 4,606,199 | +9.30(+18.71%) |
Apr 08, 2020 | 49.03 | 50.97 | 48.45 | 49.71 | 1,835,924 | +2.03(+4.27%) |
Apr 07, 2020 | 51.36 | 51.74 | 46.51 | 47.67 | 3,907,644 | -1.26(-2.57%) |
Apr 06, 2020 | 46.80 | 50.39 | 45.25 | 48.93 | 4,017,673 | +7.07(+16.90%) |
Apr 03, 2020 | 44.38 | 46.22 | 41.67 | 41.86 | 2,540,662 | -1.94(-4.42%) |
Apr 02, 2020 | 43.22 | 46.51 | 42.64 | 43.80 | 4,187,050 | +3.10(+7.62%) |
Apr 01, 2020 | 37.69 | 41.47 | 37.60 | 40.70 | 4,210,539 | +2.23(+5.79%) |
Mar 31, 2020 | 39.73 | 44.28 | 37.60 | 38.47 | 5,057,569 | -2.71(-6.59%) |
Mar 30, 2020 | 46.22 | 50.39 | 36.92 | 41.18 | 6,042,241 | -3.49(-7.81%) |
Mar 27, 2020 | 51.26 | 54.83 | 41.76 | 44.67 | 6,160,543 | -12.40(-21.73%) |
Mar 26, 2020 | 66.96 | 69.57 | 53.39 | 57.07 | 6,473,412 | -4.07(-6.66%) |
Mar 25, 2020 | 55.23 | 69.57 | 51.36 | 61.14 | 7,826,880 | +6.69(+12.28%) |
Mar 24, 2020 | 55.52 | 55.72 | 48.45 | 54.46 | 7,741,998 | +15.72(+40.58%) |
Mar 23, 2020 | 38.64 | 43.86 | 34.00 | 38.74 | 7,898,251 | +6.67(+20.78%) |
Mar 20, 2020 | 49.37 | 51.68 | 32.07 | 32.07 | 8,680,634 | -7.92(-19.81%) |
Mar 19, 2020 | 43.38 | 60.38 | 33.81 | 39.99 | 10,815,284 | -9.08(-18.50%) |
Mar 18, 2020 | 103.95 | 127.13 | 48.30 | 49.08 | 6,315,196 | -76.51(-60.92%) |
Mar 17, 2020 | 83.47 | 132.25 | 82.89 | 125.59 | 6,044,110 | +46.37(+58.54%) |
Mar 16, 2020 | 40.57 | 86.36 | 38.16 | 79.22 | 5,294,895 | +36.03(+83.45%) |
Mar 13, 2020 | 112.06 | 113.90 | 33.81 | 43.18 | 4,308,693 | -84.53(-66.19%) |
Mar 12, 2020 | 232.91 | 318.80 | 106.27 | 127.71 | 2,118,357 | -205.19(-61.64%) |
Mar 11, 2020 | 444.48 | 457.81 | 312.32 | 332.90 | 650,038 | -146.74(-30.59%) |
Mar 10, 2020 | 483.89 | 508.33 | 419.36 | 479.64 | 511,204 | +4.25(+0.89%) |
Mar 09, 2020 | 523.50 | 550.26 | 449.21 | 475.39 | 400,898 | -132.93(-21.85%) |
Mar 06, 2020 | 654.88 | 655.66 | 545.91 | 608.32 | 559,724 | -37.96(-5.87%) |
Mar 05, 2020 | 630.54 | 655.46 | 591.12 | 646.28 | 454,751 | +35.84(+5.87%) |
Mar 04, 2020 | 615.57 | 626.38 | 563.88 | 610.45 | 433,901 | +19.22(+3.25%) |
Mar 03, 2020 | 555.48 | 655.95 | 522.15 | 591.22 | 1,181,202 | +66.95(+12.77%) |
Mar 02, 2020 | 499.93 | 527.27 | 481.86 | 524.27 | 508,943 | +72.74(+16.11%) |
Feb 28, 2020 | 537.89 | 539.83 | 410.57 | 451.53 | 1,119,303 | -179.88(-28.49%) |
Feb 27, 2020 | 813.41 | 820.46 | 627.93 | 631.41 | 608,709 | -153.70(-19.58%) |
Feb 26, 2020 | 789.07 | 823.46 | 765.21 | 785.11 | 307,364 | -2.32(-0.29%) |
Feb 25, 2020 | 876.21 | 921.22 | 778.73 | 787.42 | 416,526 | -135.54(-14.68%) |
Feb 24, 2020 | 1010 | 1017 | 883.93 | 922.96 | 522,151 | +0.10(+0.01%) |
Feb 21, 2020 | 900.36 | 931.46 | 886.64 | 922.87 | 374,971 | +69.27(+8.11%) |
Feb 20, 2020 | 852.63 | 892.82 | 826.36 | 853.60 | 365,804 | -18.64(-2.14%) |
Feb 19, 2020 | 828.19 | 872.24 | 802.78 | 872.24 | 364,549 | +78.15(+9.84%) |
Feb 18, 2020 | 738.06 | 796.51 | 722.31 | 794.09 | 373,302 | +86.56(+12.23%) |
Feb 14, 2020 | 720.00 | 739.22 | 706.66 | 707.53 | 225,692 | -3.09(-0.43%) |
Feb 13, 2020 | 707.15 | 726.27 | 694.68 | 710.62 | 240,513 | +24.25(+3.53%) |
Feb 12, 2020 | 700.87 | 705.89 | 682.03 | 686.38 | 178,709 | -14.78(-2.11%) |
Feb 11, 2020 | 695.94 | 711.01 | 677.88 | 701.16 | 199,446 | -2.32(-0.33%) |
Feb 10, 2020 | 691.59 | 718.16 | 677.49 | 703.48 | 229,810 | +28.98(+4.30%) |
Feb 07, 2020 | 720.77 | 733.23 | 672.95 | 674.49 | 266,270 | -34.29(-4.84%) |
Feb 06, 2020 | 695.07 | 716.32 | 684.93 | 708.79 | 243,074 | +26.37(+3.86%) |
Feb 05, 2020 | 681.06 | 703.57 | 667.73 | 682.42 | 184,785 | +0.29(+0.04%) |
Feb 04, 2020 | 680.68 | 694.39 | 651.70 | 682.13 | 295,069 | -19.90(-2.83%) |
Feb 03, 2020 | 720.67 | 731.10 | 692.95 | 702.03 | 241,757 | -37.00(-5.01%) |
Jan 31, 2020 | 728.59 | 762.98 | 726.84 | 739.03 | 272,730 | +17.00(+2.35%) |
Jan 30, 2020 | 738.06 | 748.40 | 710.62 | 722.02 | 262,551 | -4.35(-0.60%) |
Jan 29, 2020 | 676.23 | 733.23 | 671.69 | 726.37 | 236,584 | +46.18(+6.79%) |
Jan 28, 2020 | 716.81 | 730.52 | 669.76 | 680.19 | 298,339 | -53.81(-7.33%) |
Jan 27, 2020 | 784.91 | 789.45 | 715.36 | 734.00 | 339,716 | -23.86(-3.15%) |
Jan 24, 2020 | 720.28 | 766.85 | 720.28 | 757.86 | 317,013 | +38.16(+5.30%) |
Jan 23, 2020 | 732.26 | 764.05 | 712.75 | 719.71 | 288,946 | -30.43(-4.06%) |
Jan 22, 2020 | 747.04 | 755.93 | 727.34 | 750.13 | 161,692 | +3.48(+0.47%) |
Jan 21, 2020 | 697.10 | 749.75 | 691.21 | 746.66 | 312,358 | +30.91(+4.32%) |
Jan 17, 2020 | 737.96 | 744.92 | 699.90 | 715.74 | 301,807 | -5.99(-0.83%) |
Jan 16, 2020 | 726.47 | 736.61 | 702.51 | 721.73 | 202,856 | -17.68(-2.39%) |
Jan 15, 2020 | 715.07 | 752.55 | 695.75 | 739.41 | 314,842 | +37.00(+5.27%) |
Jan 14, 2020 | 653.92 | 705.21 | 653.63 | 702.41 | 363,361 | +45.60(+6.94%) |
Jan 13, 2020 | 706.18 | 706.86 | 655.08 | 656.82 | 293,309 | -63.28(-8.79%) |
Jan 10, 2020 | 701.93 | 736.80 | 697.73 | 720.09 | 291,673 | +30.43(+4.41%) |
Jan 09, 2020 | 699.32 | 725.79 | 687.73 | 689.66 | 278,963 | -32.17(-4.46%) |
Jan 08, 2020 | 811.96 | 816.31 | 705.21 | 721.83 | 566,990 | -104.53(-12.65%) |
Jan 07, 2020 | 789.26 | 828.38 | 775.45 | 826.36 | 256,311 | +37.77(+4.79%) |
Jan 06, 2020 | 839.30 | 844.13 | 767.33 | 788.58 | 388,504 | +2.03(+0.26%) |
Jan 03, 2020 | 859.68 | 859.78 | 776.70 | 786.55 | 422,111 | -25.99(-3.20%) |
Jan 02, 2020 | 839.98 | 850.60 | 794.19 | 812.54 | 280,105 | +6.18(+0.77%) |
Dec 31, 2019 | 840.75 | 848.00 | 803.56 | 806.36 | 298,163 | -3.57(-0.44%) |
Dec 30, 2019 | 766.65 | 814.28 | 760.76 | 809.93 | 294,995 | +55.16(+7.31%) |
Dec 27, 2019 | 782.50 | 790.03 | 748.69 | 754.77 | 260,308 | -33.13(-4.21%) |
Dec 26, 2019 | 773.61 | 803.56 | 751.10 | 787.91 | 440,366 | +45.40(+6.11%) |
Dec 24, 2019 | 684.44 | 743.08 | 680.10 | 742.50 | 337,054 | +75.25(+11.28%) |
Dec 23, 2019 | 613.63 | 668.02 | 609.38 | 667.25 | 309,651 | +62.70(+10.37%) |
Dec 20, 2019 | 637.01 | 637.01 | 600.69 | 604.55 | 221,179 | -27.24(-4.31%) |
Dec 19, 2019 | 632.28 | 636.62 | 614.89 | 631.79 | 177,902 | +5.80(+0.93%) |
Dec 18, 2019 | 616.63 | 631.02 | 608.61 | 626.00 | 176,650 | +10.72(+1.74%) |
Dec 17, 2019 | 627.93 | 634.69 | 611.99 | 615.27 | 144,660 | -11.01(-1.76%) |
Dec 16, 2019 | 656.62 | 658.84 | 624.07 | 626.29 | 201,286 | -25.02(-3.84%) |
Dec 13, 2019 | 634.98 | 660.68 | 619.91 | 651.31 | 241,582 | +1.93(+0.30%) |
Dec 12, 2019 | 678.46 | 686.86 | 630.35 | 649.38 | 342,722 | -5.41(-0.83%) |
Dec 11, 2019 | 608.61 | 660.87 | 606.48 | 654.79 | 341,854 | +53.13(+8.83%) |
Dec 10, 2019 | 605.23 | 611.89 | 592.19 | 601.65 | 169,092 | +5.12(+0.86%) |
Dec 09, 2019 | 601.94 | 606.58 | 587.55 | 596.53 | 157,599 | +3.86(+0.65%) |
Dec 06, 2019 | 613.44 | 632.57 | 590.06 | 592.67 | 312,821 | -65.01(-9.89%) |
Dec 05, 2019 | 638.85 | 682.61 | 638.17 | 657.68 | 221,149 | +6.76(+1.04%) |
Dec 04, 2019 | 653.14 | 658.75 | 625.90 | 650.92 | 203,862 | -14.78(-2.22%) |
Dec 03, 2019 | 643.19 | 667.83 | 642.42 | 665.70 | 363,502 | +59.22(+9.76%) |
Dec 02, 2019 | 589.10 | 608.51 | 580.59 | 606.48 | 276,384 | +5.60(+0.93%) |
Nov 29, 2019 | 561.08 | 602.04 | 559.44 | 600.88 | 258,610 | +41.93(+7.50%) |
Nov 27, 2019 | 554.32 | 564.17 | 538.38 | 558.96 | 247,534 | -9.37(-1.65%) |
Nov 26, 2019 | 526.69 | 572.67 | 519.73 | 568.33 | 312,984 | +44.92(+8.58%) |
Nov 25, 2019 | 531.33 | 548.13 | 520.99 | 523.40 | 207,226 | -16.04(-2.97%) |
Nov 22, 2019 | 552.77 | 554.66 | 529.88 | 539.44 | 222,101 | -5.12(-0.94%) |
Nov 21, 2019 | 586.49 | 592.67 | 541.08 | 544.56 | 361,401 | -44.25(-7.51%) |
Nov 20, 2019 | 577.21 | 594.12 | 560.40 | 588.81 | 306,588 | +11.01(+1.91%) |
Nov 19, 2019 | 576.15 | 607.55 | 571.71 | 577.79 | 321,806 | -8.02(-1.37%) |
Nov 18, 2019 | 564.75 | 587.84 | 559.34 | 585.81 | 231,778 | +22.32(+3.96%) |
Nov 15, 2019 | 568.33 | 589.58 | 561.56 | 563.50 | 212,836 | -20.67(-3.54%) |
Nov 14, 2019 | 567.84 | 584.46 | 556.44 | 584.17 | 323,612 | +22.41(+3.99%) |
Nov 13, 2019 | 567.84 | 576.15 | 555.86 | 561.76 | 349,381 | +5.60(+1.01%) |
Nov 12, 2019 | 529.78 | 558.96 | 506.01 | 556.15 | 346,309 | +26.66(+5.04%) |
Nov 11, 2019 | 526.50 | 540.41 | 516.25 | 529.49 | 264,519 | -1.74(-0.33%) |
Nov 08, 2019 | 526.40 | 554.41 | 523.70 | 531.23 | 333,399 | -20.38(-3.70%) |
Nov 07, 2019 | 603.20 | 604.65 | 541.08 | 551.61 | 578,426 | -71.20(-11.43%) |
Nov 06, 2019 | 605.62 | 635.18 | 595.09 | 622.81 | 225,267 | +23.86(+3.98%) |
Nov 05, 2019 | 606.20 | 621.07 | 586.78 | 598.95 | 372,549 | -51.68(-7.94%) |
Nov 04, 2019 | 673.24 | 682.90 | 645.03 | 650.63 | 199,442 | -28.40(-4.18%) |
Nov 01, 2019 | 657.01 | 680.19 | 644.84 | 679.03 | 268,899 | +8.21(+1.22%) |
Oct 31, 2019 | 644.84 | 673.53 | 633.44 | 670.82 | 334,843 | +47.63(+7.64%) |
Oct 30, 2019 | 609.19 | 623.20 | 571.51 | 623.20 | 409,356 | +23.67(+3.95%) |
Oct 29, 2019 | 565.91 | 615.27 | 562.72 | 599.53 | 285,554 | +17.87(+3.07%) |
Oct 28, 2019 | 596.82 | 603.88 | 572.96 | 581.66 | 311,329 | -40.38(-6.49%) |
Oct 25, 2019 | 641.16 | 649.96 | 591.90 | 622.04 | 443,487 | +23.67(+3.96%) |
Oct 24, 2019 | 566.30 | 601.07 | 562.82 | 598.37 | 299,087 | +41.06(+7.37%) |
Oct 23, 2019 | 548.52 | 567.55 | 547.07 | 557.31 | 246,894 | +18.74(+3.48%) |
Oct 22, 2019 | 539.44 | 549.49 | 515.97 | 538.57 | 271,788 | +0.87(+0.16%) |
Oct 21, 2019 | 591.32 | 593.54 | 532.10 | 537.70 | 263,763 | -40.57(-7.02%) |
Oct 18, 2019 | 578.28 | 595.86 | 556.93 | 578.28 | 213,385 | -7.92(-1.35%) |
Oct 17, 2019 | 545.33 | 597.31 | 544.85 | 586.20 | 313,654 | +30.24(+5.44%) |
Oct 16, 2019 | 537.41 | 557.31 | 524.18 | 555.96 | 287,066 | +36.61(+7.05%) |
Oct 15, 2019 | 561.08 | 564.17 | 516.93 | 519.35 | 402,098 | -58.74(-10.16%) |
Oct 14, 2019 | 573.93 | 594.02 | 567.65 | 578.08 | 159,427 | -2.51(-0.43%) |
Oct 11, 2019 | 618.27 | 621.17 | 571.95 | 580.59 | 418,437 | -61.83(-9.62%) |
Oct 10, 2019 | 635.85 | 647.25 | 599.62 | 642.42 | 311,825 | +11.11(+1.76%) |
Oct 09, 2019 | 665.61 | 669.37 | 624.07 | 631.31 | 262,087 | -33.33(-5.01%) |
Oct 08, 2019 | 645.32 | 666.96 | 626.87 | 664.64 | 372,918 | +49.17(+7.99%) |
Oct 07, 2019 | 619.91 | 650.83 | 602.81 | 615.47 | 320,776 | -26.18(-4.08%) |
Oct 04, 2019 | 592.86 | 643.00 | 590.26 | 641.65 | 324,870 | +39.80(+6.61%) |
Oct 03, 2019 | 603.78 | 651.50 | 595.66 | 601.85 | 315,799 | -7.83(-1.28%) |
Oct 02, 2019 | 612.57 | 621.75 | 586.78 | 609.67 | 367,765 | +29.37(+5.06%) |