Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 650.63 | 653.27 | 639.11 | 639.67 | 969,899 | -15.35(-2.34%) |
Nov 27, 2020 | 647.37 | 658.45 | 645.89 | 655.02 | 342,148 | +10.53(+1.63%) |
Nov 25, 2020 | 639.46 | 645.09 | 637.90 | 644.49 | 438,002 | +3.95(+0.62%) |
Nov 24, 2020 | 636.30 | 641.79 | 628.82 | 640.54 | 711,760 | +15.05(+2.41%) |
Nov 23, 2020 | 620.01 | 631.11 | 617.22 | 625.49 | 551,709 | +9.31(+1.51%) |
Nov 20, 2020 | 617.39 | 618.97 | 612.79 | 616.19 | 432,543 | -0.71(-0.11%) |
Nov 19, 2020 | 610.01 | 618.60 | 607.51 | 616.89 | 514,380 | +3.29(+0.54%) |
Nov 18, 2020 | 614.44 | 619.80 | 612.74 | 613.60 | 555,738 | +2.20(+0.36%) |
Nov 17, 2020 | 619.62 | 619.62 | 608.68 | 611.40 | 839,435 | -8.19(-1.32%) |
Nov 16, 2020 | 625.15 | 625.15 | 613.04 | 619.59 | 663,366 | +6.10(+0.99%) |
Nov 13, 2020 | 604.54 | 614.71 | 602.98 | 613.49 | 724,909 | +9.14(+1.51%) |
Nov 12, 2020 | 609.82 | 612.49 | 599.85 | 604.35 | 547,768 | -9.92(-1.62%) |
Nov 11, 2020 | 614.43 | 618.97 | 610.98 | 614.27 | 497,593 | +9.18(+1.52%) |
Nov 10, 2020 | 605.52 | 610.53 | 590.91 | 605.09 | 827,529 | -4.96(-0.81%) |
Nov 09, 2020 | 629.29 | 634.52 | 607.46 | 610.06 | 949,761 | +10.19(+1.70%) |
Nov 06, 2020 | 610.10 | 611.87 | 599.22 | 599.87 | 539,205 | -12.17(-1.99%) |
Nov 05, 2020 | 605.48 | 615.54 | 604.34 | 612.05 | 779,885 | +15.20(+2.55%) |
Nov 04, 2020 | 575.50 | 602.70 | 575.06 | 596.85 | 886,167 | +20.46(+3.55%) |
Nov 03, 2020 | 568.73 | 580.12 | 566.99 | 576.39 | 611,755 | +13.18(+2.34%) |
Nov 02, 2020 | 557.79 | 566.39 | 555.49 | 563.21 | 497,111 | +14.34(+2.61%) |
Oct 30, 2020 | 547.37 | 550.38 | 538.50 | 548.86 | 579,053 | -2.86(-0.52%) |
Oct 29, 2020 | 549.78 | 555.62 | 540.66 | 551.72 | 488,489 | +1.48(+0.27%) |
Oct 28, 2020 | 552.05 | 555.49 | 546.16 | 550.24 | 704,856 | -12.66(-2.25%) |
Oct 27, 2020 | 568.20 | 572.10 | 561.92 | 562.89 | 381,902 | -7.02(-1.23%) |
Oct 26, 2020 | 577.07 | 578.52 | 564.09 | 569.91 | 748,909 | -13.85(-2.37%) |
Oct 23, 2020 | 584.27 | 585.46 | 580.28 | 583.76 | 539,533 | +1.95(+0.34%) |
Oct 22, 2020 | 581.64 | 584.24 | 576.90 | 581.81 | 527,725 | +0.17(+0.03%) |
Oct 21, 2020 | 592.25 | 598.79 | 581.48 | 581.64 | 494,217 | -9.23(-1.56%) |
Oct 20, 2020 | 583.13 | 596.29 | 583.13 | 590.87 | 516,982 | +9.32(+1.60%) |
Oct 19, 2020 | 602.94 | 610.63 | 579.84 | 581.54 | 846,158 | -20.60(-3.42%) |
Oct 16, 2020 | 597.25 | 604.15 | 593.55 | 602.14 | 835,719 | +10.20(+1.72%) |
Oct 15, 2020 | 580.81 | 594.38 | 579.48 | 591.94 | 865,450 | +5.85(+1.00%) |
Oct 14, 2020 | 587.90 | 589.39 | 580.77 | 586.09 | 757,879 | +0.81(+0.14%) |
Oct 13, 2020 | 580.88 | 591.99 | 573.55 | 585.27 | 1,260,931 | +22.05(+3.91%) |
Oct 12, 2020 | 563.66 | 568.51 | 562.10 | 563.23 | 702,809 | +3.04(+0.54%) |
Oct 09, 2020 | 559.30 | 562.68 | 555.61 | 560.18 | 573,267 | +6.53(+1.18%) |
Oct 08, 2020 | 545.34 | 555.27 | 544.40 | 553.65 | 587,443 | +11.35(+2.09%) |
Oct 07, 2020 | 535.22 | 542.98 | 535.22 | 542.30 | 626,179 | +10.83(+2.04%) |
Oct 06, 2020 | 532.16 | 540.98 | 529.55 | 531.48 | 768,915 | -0.69(-0.13%) |
Oct 05, 2020 | 526.41 | 532.66 | 524.86 | 532.16 | 475,269 | +9.95(+1.90%) |
Oct 02, 2020 | 513.44 | 526.38 | 512.20 | 522.22 | 571,411 | +2.02(+0.39%) |
Oct 01, 2020 | 528.37 | 529.65 | 518.60 | 520.19 | 601,864 | +3.99(+0.77%) |
Sep 30, 2020 | 510.38 | 522.92 | 508.47 | 516.20 | 809,031 | +8.01(+1.58%) |
Sep 29, 2020 | 513.09 | 514.96 | 505.96 | 508.18 | 447,231 | -3.53(-0.69%) |
Sep 28, 2020 | 507.85 | 516.56 | 507.45 | 511.71 | 619,047 | +9.93(+1.98%) |
Sep 25, 2020 | 488.17 | 502.78 | 486.74 | 501.78 | 530,908 | +11.69(+2.38%) |
Sep 24, 2020 | 492.14 | 496.56 | 487.13 | 490.09 | 603,549 | -3.20(-0.65%) |
Sep 23, 2020 | 504.07 | 506.42 | 492.84 | 493.29 | 558,331 | -11.23(-2.23%) |
Sep 22, 2020 | 504.84 | 509.79 | 498.78 | 504.52 | 617,499 | -1.64(-0.32%) |
Sep 21, 2020 | 502.53 | 509.98 | 496.94 | 506.16 | 720,105 | -3.97(-0.78%) |
Sep 18, 2020 | 502.39 | 512.18 | 502.39 | 510.13 | 3,263,291 | +7.79(+1.55%) |
Sep 17, 2020 | 508.32 | 509.10 | 498.76 | 502.33 | 1,128,258 | -12.20(-2.37%) |
Sep 16, 2020 | 505.45 | 519.25 | 502.69 | 514.53 | 1,096,017 | +12.43(+2.48%) |
Sep 15, 2020 | 506.64 | 506.93 | 501.30 | 502.10 | 683,944 | +0.71(+0.14%) |
Sep 14, 2020 | 499.24 | 506.73 | 497.62 | 501.39 | 689,364 | +5.66(+1.14%) |
Sep 11, 2020 | 498.73 | 501.45 | 492.67 | 495.73 | 721,415 | -1.93(-0.39%) |
Sep 10, 2020 | 514.45 | 514.74 | 495.74 | 497.66 | 972,766 | -15.45(-3.01%) |
Sep 09, 2020 | 514.43 | 516.70 | 508.67 | 513.11 | 906,689 | +7.00(+1.38%) |
Sep 08, 2020 | 512.94 | 513.65 | 501.95 | 506.11 | 913,897 | -11.07(-2.14%) |
Sep 04, 2020 | 532.92 | 535.01 | 510.99 | 517.19 | 897,511 | -13.16(-2.48%) |
Sep 03, 2020 | 553.37 | 554.58 | 525.50 | 530.35 | 806,626 | -23.24(-4.20%) |
Sep 02, 2020 | 544.25 | 555.13 | 541.01 | 553.59 | 751,410 | +10.71(+1.97%) |
Sep 01, 2020 | 541.52 | 547.23 | 540.07 | 542.88 | 442,410 | +1.87(+0.34%) |
Aug 31, 2020 | 548.60 | 550.02 | 540.54 | 541.01 | 638,900 | -6.25(-1.14%) |
Aug 28, 2020 | 542.31 | 547.50 | 539.10 | 547.27 | 478,853 | +5.54(+1.02%) |
Aug 27, 2020 | 539.88 | 545.30 | 539.01 | 541.73 | 471,058 | +2.62(+0.49%) |
Aug 26, 2020 | 538.53 | 542.39 | 535.29 | 539.11 | 593,252 | +0.87(+0.16%) |
Aug 25, 2020 | 541.25 | 541.39 | 537.31 | 538.25 | 409,978 | -0.27(-0.05%) |
Aug 24, 2020 | 534.81 | 538.74 | 532.00 | 538.52 | 419,143 | +6.75(+1.27%) |
Aug 21, 2020 | 533.02 | 535.38 | 529.85 | 531.77 | 459,523 | +0.62(+0.12%) |
Aug 20, 2020 | 532.54 | 535.62 | 529.04 | 531.15 | 606,716 | -5.82(-1.08%) |
Aug 19, 2020 | 539.32 | 542.25 | 536.11 | 536.97 | 459,854 | +0.49(+0.09%) |
Aug 18, 2020 | 538.19 | 541.53 | 536.11 | 536.48 | 501,047 | -2.57(-0.48%) |
Aug 17, 2020 | 538.05 | 542.25 | 535.28 | 539.05 | 451,526 | +3.25(+0.61%) |
Aug 14, 2020 | 535.93 | 539.44 | 531.79 | 535.80 | 347,717 | -1.00(-0.19%) |
Aug 13, 2020 | 534.21 | 542.03 | 534.21 | 536.80 | 395,060 | -0.62(-0.12%) |
Aug 12, 2020 | 539.15 | 551.51 | 532.10 | 537.42 | 672,413 | +3.28(+0.61%) |
Aug 11, 2020 | 532.92 | 543.13 | 531.13 | 534.14 | 633,517 | +5.86(+1.11%) |
Aug 10, 2020 | 533.75 | 534.61 | 527.79 | 528.28 | 511,472 | -7.27(-1.36%) |
Aug 07, 2020 | 530.53 | 535.69 | 527.57 | 535.55 | 516,085 | +5.43(+1.02%) |
Aug 06, 2020 | 528.06 | 531.14 | 523.60 | 530.12 | 499,707 | +0.07(+0.01%) |
Aug 05, 2020 | 525.10 | 532.57 | 521.93 | 530.05 | 511,623 | +10.12(+1.95%) |
Aug 04, 2020 | 522.31 | 524.17 | 517.11 | 519.94 | 563,550 | -8.11(-1.54%) |
Aug 03, 2020 | 527.50 | 531.33 | 525.65 | 528.05 | 545,197 | +4.50(+0.86%) |
Jul 31, 2020 | 521.11 | 523.83 | 515.97 | 523.55 | 412,846 | +1.75(+0.33%) |
Jul 30, 2020 | 518.36 | 521.80 | 513.53 | 521.80 | 374,736 | -4.11(-0.78%) |
Jul 29, 2020 | 518.76 | 528.29 | 518.76 | 525.91 | 796,064 | +6.28(+1.21%) |
Jul 28, 2020 | 521.63 | 522.80 | 518.08 | 519.63 | 536,931 | -4.22(-0.80%) |
Jul 27, 2020 | 517.83 | 526.52 | 514.75 | 523.84 | 679,242 | +4.29(+0.83%) |
Jul 24, 2020 | 526.27 | 526.27 | 516.86 | 519.55 | 463,038 | -6.86(-1.30%) |
Jul 23, 2020 | 528.38 | 532.69 | 523.74 | 526.41 | 498,220 | -4.00(-0.75%) |
Jul 22, 2020 | 528.39 | 534.12 | 526.26 | 530.41 | 505,761 | +2.31(+0.44%) |
Jul 21, 2020 | 532.42 | 532.42 | 526.54 | 528.10 | 574,471 | +0.36(+0.07%) |
Jul 20, 2020 | 528.29 | 532.65 | 525.48 | 527.73 | 776,169 | -7.39(-1.38%) |
Jul 17, 2020 | 526.59 | 539.46 | 521.40 | 535.12 | 1,264,788 | +18.90(+3.66%) |
Jul 16, 2020 | 514.71 | 518.77 | 512.73 | 516.22 | 801,198 | -1.48(-0.29%) |
Jul 15, 2020 | 521.07 | 521.72 | 510.10 | 517.71 | 843,081 | +6.61(+1.29%) |
Jul 14, 2020 | 503.29 | 512.17 | 502.11 | 511.10 | 622,549 | +7.99(+1.59%) |
Jul 13, 2020 | 508.25 | 514.65 | 502.60 | 503.11 | 863,695 | -1.38(-0.27%) |
Jul 10, 2020 | 501.26 | 506.17 | 497.85 | 504.49 | 537,502 | +4.22(+0.84%) |
Jul 09, 2020 | 504.84 | 507.58 | 495.55 | 500.27 | 508,166 | -7.44(-1.47%) |
Jul 08, 2020 | 501.70 | 509.83 | 500.31 | 507.71 | 478,572 | +7.63(+1.53%) |
Jul 07, 2020 | 503.85 | 510.31 | 500.01 | 500.08 | 612,099 | -7.58(-1.49%) |
Jul 06, 2020 | 509.88 | 513.89 | 507.24 | 507.65 | 772,222 | +5.26(+1.05%) |
Jul 02, 2020 | 505.77 | 510.39 | 499.52 | 502.39 | 814,819 | +6.78(+1.37%) |
Jul 01, 2020 | 495.58 | 497.58 | 489.36 | 495.61 | 602,833 | +0.21(+0.04%) |
Jun 30, 2020 | 486.18 | 497.12 | 486.18 | 495.40 | 1,171,972 | +10.22(+2.11%) |
Jun 29, 2020 | 491.67 | 492.19 | 483.47 | 485.18 | 850,476 | -1.80(-0.37%) |
Jun 26, 2020 | 493.60 | 495.70 | 481.32 | 486.99 | 1,282,470 | -11.04(-2.22%) |
Jun 25, 2020 | 489.64 | 501.14 | 485.07 | 498.02 | 784,102 | +7.65(+1.56%) |
Jun 24, 2020 | 499.55 | 502.51 | 488.25 | 490.37 | 954,153 | -14.64(-2.90%) |
Jun 23, 2020 | 509.88 | 511.70 | 503.70 | 505.01 | 665,477 | +1.31(+0.26%) |
Jun 22, 2020 | 501.48 | 508.58 | 499.50 | 503.70 | 525,641 | -1.97(-0.39%) |
Jun 19, 2020 | 516.24 | 516.24 | 497.91 | 505.67 | 2,059,289 | -1.28(-0.25%) |
Jun 18, 2020 | 500.66 | 508.38 | 499.44 | 506.94 | 584,040 | +1.40(+0.28%) |
Jun 17, 2020 | 505.30 | 511.25 | 503.33 | 505.54 | 773,828 | +4.40(+0.88%) |
Jun 16, 2020 | 508.88 | 508.88 | 491.08 | 501.14 | 908,155 | +6.71(+1.36%) |
Jun 15, 2020 | 471.85 | 500.41 | 469.57 | 494.43 | 1,365,134 | +14.56(+3.03%) |
Jun 12, 2020 | 490.22 | 490.88 | 469.91 | 479.87 | 1,170,225 | +1.67(+0.35%) |
Jun 11, 2020 | 495.38 | 499.57 | 474.50 | 478.21 | 1,373,787 | -29.91(-5.89%) |
Jun 10, 2020 | 509.38 | 516.79 | 505.91 | 508.12 | 856,217 | +0.00(+0.00%) |
Jun 09, 2020 | 498.93 | 512.16 | 498.00 | 508.12 | 935,654 | +0.66(+0.13%) |
Jun 08, 2020 | 507.35 | 511.64 | 501.28 | 507.45 | 1,244,854 | +0.73(+0.14%) |
Jun 05, 2020 | 508.06 | 511.79 | 502.25 | 506.73 | 1,579,337 | +9.41(+1.89%) |
Jun 04, 2020 | 493.43 | 499.08 | 491.67 | 497.31 | 1,003,219 | +1.92(+0.39%) |
Jun 03, 2020 | 497.46 | 499.22 | 490.96 | 495.39 | 1,184,618 | +5.76(+1.18%) |
Jun 02, 2020 | 492.39 | 495.44 | 487.00 | 489.63 | 936,525 | +2.81(+0.58%) |
Jun 01, 2020 | 477.56 | 491.23 | 476.41 | 486.81 | 738,705 | +8.67(+1.81%) |
May 29, 2020 | 480.00 | 483.44 | 470.82 | 478.14 | 1,281,961 | -7.42(-1.53%) |
May 28, 2020 | 496.09 | 497.46 | 483.90 | 485.56 | 1,252,492 | +0.40(+0.08%) |
May 27, 2020 | 485.02 | 486.02 | 475.15 | 485.16 | 1,306,953 | +11.55(+2.44%) |
May 26, 2020 | 474.85 | 479.51 | 471.60 | 473.61 | 1,176,707 | +9.34(+2.01%) |
May 22, 2020 | 457.66 | 464.51 | 454.95 | 464.27 | 699,522 | +4.33(+0.94%) |
May 21, 2020 | 460.14 | 460.95 | 455.99 | 459.93 | 1,114,322 | -0.21(-0.05%) |
May 20, 2020 | 460.88 | 464.00 | 455.37 | 460.14 | 1,654,852 | +6.82(+1.50%) |
May 19, 2020 | 463.51 | 466.33 | 451.18 | 453.32 | 2,321,556 | -13.77(-2.95%) |
May 18, 2020 | 469.42 | 478.27 | 465.43 | 467.10 | 6,177,273 | +2.44(+0.53%) |
May 15, 2020 | 447.71 | 466.34 | 443.66 | 464.65 | 6,586,151 | +14.05(+3.12%) |
May 14, 2020 | 435.05 | 452.36 | 426.41 | 450.61 | 13,049,229 | +11.22(+2.55%) |
May 13, 2020 | 416.05 | 444.80 | 412.89 | 439.39 | 10,687,010 | +28.36(+6.90%) |
May 12, 2020 | 427.66 | 428.12 | 408.23 | 411.03 | 3,866,895 | -34.98(-7.84%) |
May 11, 2020 | 445.25 | 449.69 | 441.96 | 446.00 | 767,425 | -5.13(-1.14%) |
May 08, 2020 | 457.24 | 457.66 | 449.18 | 451.13 | 497,969 | +1.26(+0.28%) |
May 07, 2020 | 447.60 | 454.78 | 446.20 | 449.88 | 593,809 | +12.65(+2.89%) |
May 06, 2020 | 442.95 | 444.73 | 431.13 | 437.22 | 575,867 | -1.89(-0.43%) |
May 05, 2020 | 441.48 | 446.57 | 438.56 | 439.11 | 581,414 | +3.60(+0.83%) |
May 04, 2020 | 433.24 | 437.50 | 427.92 | 435.51 | 701,948 | -2.40(-0.55%) |
May 01, 2020 | 444.48 | 445.43 | 437.00 | 437.91 | 581,885 | -16.17(-3.56%) |
Apr 30, 2020 | 453.36 | 459.42 | 450.26 | 454.08 | 641,622 | -8.46(-1.83%) |
Apr 29, 2020 | 461.89 | 466.71 | 452.77 | 462.54 | 705,339 | +12.32(+2.74%) |
Apr 28, 2020 | 459.54 | 462.00 | 447.50 | 450.22 | 724,947 | +1.01(+0.23%) |
Apr 27, 2020 | 435.12 | 450.56 | 431.49 | 449.21 | 678,752 | +19.45(+4.53%) |
Apr 24, 2020 | 430.56 | 430.56 | 424.78 | 429.75 | 572,266 | +3.56(+0.84%) |
Apr 23, 2020 | 435.34 | 438.45 | 424.48 | 426.19 | 566,456 | -8.86(-2.04%) |
Apr 22, 2020 | 438.06 | 441.27 | 430.11 | 435.05 | 931,767 | +6.00(+1.40%) |
Apr 21, 2020 | 416.12 | 431.99 | 410.02 | 429.06 | 1,327,560 | +3.23(+0.76%) |
Apr 20, 2020 | 423.15 | 429.84 | 419.81 | 425.83 | 651,811 | -5.49(-1.27%) |
Apr 17, 2020 | 430.82 | 438.39 | 424.51 | 431.32 | 1,080,407 | +16.17(+3.90%) |
Apr 16, 2020 | 402.66 | 418.64 | 402.35 | 415.14 | 844,487 | +14.40(+3.59%) |
Apr 15, 2020 | 400.22 | 407.92 | 397.97 | 400.75 | 652,897 | -13.53(-3.27%) |
Apr 14, 2020 | 422.20 | 423.29 | 412.87 | 414.28 | 626,103 | +5.10(+1.25%) |
Apr 13, 2020 | 424.07 | 425.32 | 406.33 | 409.18 | 761,896 | -17.21(-4.04%) |
Apr 09, 2020 | 416.06 | 432.96 | 414.64 | 426.39 | 1,276,543 | +18.50(+4.53%) |
Apr 08, 2020 | 403.22 | 412.11 | 399.44 | 407.89 | 853,821 | +7.10(+1.77%) |
Apr 07, 2020 | 424.20 | 424.26 | 399.76 | 400.79 | 918,985 | -5.79(-1.42%) |
Apr 06, 2020 | 399.79 | 409.71 | 392.00 | 406.58 | 1,059,108 | +28.45(+7.52%) |
Apr 03, 2020 | 385.95 | 391.62 | 371.77 | 378.13 | 677,300 | -7.65(-1.98%) |
Apr 02, 2020 | 369.19 | 392.42 | 367.39 | 385.79 | 717,883 | +15.37(+4.15%) |
Apr 01, 2020 | 378.17 | 383.95 | 363.51 | 370.42 | 1,286,581 | -27.52(-6.92%) |
Mar 31, 2020 | 408.72 | 414.82 | 395.25 | 397.94 | 1,536,186 | -13.91(-3.38%) |
Mar 30, 2020 | 396.16 | 412.67 | 393.00 | 411.85 | 1,301,705 | +19.00(+4.84%) |
Mar 27, 2020 | 387.60 | 406.54 | 380.89 | 392.85 | 1,154,373 | -15.88(-3.89%) |
Mar 26, 2020 | 369.08 | 411.08 | 366.83 | 408.73 | 1,767,090 | +45.69(+12.59%) |
Mar 25, 2020 | 348.13 | 397.96 | 340.99 | 363.04 | 2,156,333 | +26.85(+7.98%) |
Mar 24, 2020 | 315.93 | 337.42 | 313.21 | 336.19 | 1,458,344 | +40.05(+13.52%) |
Mar 23, 2020 | 320.83 | 320.83 | 295.11 | 296.14 | 1,573,076 | -24.69(-7.70%) |
Mar 20, 2020 | 362.70 | 363.96 | 317.43 | 320.83 | 1,507,174 | -38.57(-10.73%) |
Mar 19, 2020 | 329.23 | 375.49 | 317.74 | 359.40 | 1,761,971 | +21.71(+6.43%) |
Mar 18, 2020 | 319.81 | 338.79 | 293.03 | 337.69 | 2,177,480 | -12.12(-3.46%) |
Mar 17, 2020 | 331.31 | 360.20 | 321.44 | 349.81 | 1,779,668 | +26.66(+8.25%) |
Mar 16, 2020 | 333.24 | 340.60 | 320.19 | 323.15 | 1,735,120 | -51.10(-13.65%) |
Mar 13, 2020 | 375.46 | 379.19 | 350.94 | 374.25 | 1,746,209 | +24.93(+7.14%) |
Mar 12, 2020 | 360.32 | 379.88 | 346.80 | 349.33 | 1,846,271 | -40.47(-10.38%) |
Mar 11, 2020 | 402.49 | 405.19 | 381.84 | 389.80 | 1,396,811 | -25.35(-6.11%) |
Mar 10, 2020 | 399.17 | 415.17 | 392.75 | 415.15 | 1,778,202 | +36.17(+9.54%) |
Mar 09, 2020 | 372.09 | 394.44 | 366.45 | 378.98 | 1,634,353 | -28.40(-6.97%) |
Mar 06, 2020 | 408.76 | 415.12 | 398.44 | 407.38 | 1,614,530 | -19.95(-4.67%) |
Mar 05, 2020 | 431.77 | 436.31 | 420.20 | 427.34 | 1,130,166 | -20.66(-4.61%) |
Mar 04, 2020 | 441.46 | 450.22 | 433.51 | 448.00 | 1,298,523 | +15.26(+3.53%) |
Mar 03, 2020 | 438.37 | 452.40 | 427.45 | 432.74 | 1,770,510 | -5.27(-1.20%) |
Mar 02, 2020 | 419.33 | 438.22 | 414.33 | 438.01 | 1,423,701 | +22.38(+5.38%) |
Feb 28, 2020 | 412.25 | 417.78 | 403.07 | 415.63 | 2,271,787 | -11.50(-2.69%) |
Feb 27, 2020 | 444.92 | 449.60 | 427.09 | 427.13 | 1,432,640 | -29.31(-6.42%) |
Feb 26, 2020 | 456.17 | 464.95 | 453.76 | 456.44 | 1,068,994 | +2.22(+0.49%) |
Feb 25, 2020 | 476.00 | 476.78 | 451.05 | 454.22 | 1,186,010 | -19.75(-4.17%) |
Feb 24, 2020 | 478.01 | 485.91 | 473.65 | 473.97 | 1,184,980 | -26.03(-5.21%) |
Feb 21, 2020 | 505.75 | 507.05 | 498.20 | 500.00 | 550,429 | -8.91(-1.75%) |
Feb 20, 2020 | 511.67 | 514.32 | 503.25 | 508.90 | 529,373 | -4.62(-0.90%) |
Feb 19, 2020 | 509.86 | 514.36 | 508.25 | 513.53 | 426,885 | +6.52(+1.29%) |
Feb 18, 2020 | 507.18 | 507.38 | 504.76 | 507.01 | 449,219 | -1.01(-0.20%) |
Feb 14, 2020 | 507.84 | 510.70 | 505.12 | 508.02 | 526,143 | -2.34(-0.46%) |
Feb 13, 2020 | 510.49 | 514.14 | 509.31 | 510.37 | 534,359 | -3.53(-0.69%) |
Feb 12, 2020 | 516.01 | 517.78 | 511.68 | 513.89 | 474,915 | +1.83(+0.36%) |
Feb 11, 2020 | 506.33 | 512.84 | 506.17 | 512.06 | 667,220 | +8.38(+1.66%) |
Feb 10, 2020 | 496.80 | 503.81 | 496.68 | 503.68 | 828,921 | +4.81(+0.96%) |
Feb 07, 2020 | 493.71 | 499.11 | 493.26 | 498.87 | 794,173 | +0.96(+0.19%) |
Feb 06, 2020 | 491.98 | 498.41 | 485.93 | 497.91 | 918,362 | +10.04(+2.06%) |
Feb 05, 2020 | 488.19 | 490.74 | 482.47 | 487.86 | 1,050,468 | +7.40(+1.54%) |
Feb 04, 2020 | 483.10 | 485.02 | 477.06 | 480.46 | 948,868 | +4.63(+0.97%) |
Feb 03, 2020 | 475.97 | 482.18 | 475.58 | 475.83 | 560,428 | +2.45(+0.52%) |
Jan 31, 2020 | 482.89 | 483.92 | 471.44 | 473.38 | 720,092 | -11.08(-2.29%) |
Jan 30, 2020 | 476.69 | 484.97 | 474.78 | 484.46 | 569,206 | +2.87(+0.60%) |
Jan 29, 2020 | 479.76 | 486.69 | 477.89 | 481.59 | 484,283 | +5.85(+1.23%) |
Jan 28, 2020 | 473.93 | 479.15 | 471.41 | 475.73 | 553,186 | +5.53(+1.18%) |
Jan 27, 2020 | 468.58 | 476.06 | 466.44 | 470.20 | 575,368 | -11.70(-2.43%) |
Jan 24, 2020 | 488.71 | 491.34 | 478.24 | 481.90 | 836,728 | -4.58(-0.94%) |
Jan 23, 2020 | 478.99 | 488.33 | 478.35 | 486.48 | 896,189 | +4.56(+0.95%) |
Jan 22, 2020 | 478.03 | 484.41 | 476.96 | 481.92 | 866,831 | +6.93(+1.46%) |
Jan 21, 2020 | 477.57 | 479.49 | 473.75 | 474.99 | 864,231 | -5.48(-1.14%) |
Jan 17, 2020 | 482.10 | 484.01 | 478.66 | 480.46 | 745,379 | +0.21(+0.04%) |
Jan 16, 2020 | 481.96 | 481.96 | 475.99 | 480.25 | 866,789 | +4.25(+0.89%) |
Jan 15, 2020 | 465.44 | 477.22 | 465.44 | 476.00 | 1,119,738 | +10.72(+2.30%) |
Jan 14, 2020 | 466.92 | 471.27 | 463.66 | 465.28 | 1,028,902 | -4.30(-0.92%) |
Jan 13, 2020 | 460.74 | 469.88 | 460.74 | 469.58 | 726,094 | +9.81(+2.13%) |
Jan 10, 2020 | 461.86 | 462.51 | 458.18 | 459.76 | 539,066 | -0.83(-0.18%) |
Jan 09, 2020 | 461.29 | 462.13 | 458.35 | 460.59 | 531,504 | +5.39(+1.18%) |
Jan 08, 2020 | 455.81 | 457.93 | 450.84 | 455.20 | 809,334 | -0.11(-0.02%) |
Jan 07, 2020 | 451.42 | 457.65 | 451.42 | 455.31 | 505,889 | +2.89(+0.64%) |
Jan 06, 2020 | 448.98 | 453.11 | 447.49 | 452.42 | 458,197 | +0.39(+0.09%) |
Jan 03, 2020 | 450.38 | 454.85 | 450.20 | 452.04 | 375,753 | -4.86(-1.06%) |
Jan 02, 2020 | 457.81 | 457.81 | 453.25 | 456.89 | 624,301 | +5.64(+1.25%) |
Dec 31, 2019 | 449.51 | 451.43 | 447.29 | 451.25 | 330,636 | +1.67(+0.37%) |
Dec 30, 2019 | 452.42 | 452.42 | 448.46 | 449.59 | 307,632 | -1.95(-0.43%) |
Dec 27, 2019 | 451.75 | 452.91 | 450.29 | 451.53 | 246,863 | -0.21(-0.05%) |
Dec 26, 2019 | 448.69 | 451.76 | 448.58 | 451.74 | 174,864 | +3.23(+0.72%) |
Dec 24, 2019 | 449.10 | 449.51 | 446.53 | 448.51 | 140,698 | -0.02(-0.00%) |
Dec 23, 2019 | 450.29 | 451.36 | 446.69 | 448.53 | 402,391 | +0.06(+0.01%) |
Dec 20, 2019 | 454.54 | 454.54 | 448.31 | 448.46 | 1,077,798 | -2.47(-0.55%) |
Dec 19, 2019 | 448.24 | 452.30 | 447.95 | 450.93 | 477,157 | +2.56(+0.57%) |
Dec 18, 2019 | 451.68 | 451.68 | 447.19 | 448.37 | 604,826 | -2.51(-0.56%) |
Dec 17, 2019 | 452.00 | 453.52 | 448.92 | 450.89 | 473,588 | +0.21(+0.05%) |
Dec 16, 2019 | 452.07 | 454.94 | 449.93 | 450.67 | 475,541 | +3.09(+0.69%) |
Dec 13, 2019 | 450.26 | 452.30 | 444.78 | 447.58 | 507,540 | -3.15(-0.70%) |
Dec 12, 2019 | 443.48 | 452.14 | 443.01 | 450.74 | 596,899 | +7.37(+1.66%) |
Dec 11, 2019 | 443.70 | 446.44 | 442.21 | 443.37 | 523,118 | -0.11(-0.02%) |
Dec 10, 2019 | 446.85 | 446.96 | 442.41 | 443.47 | 394,436 | -2.73(-0.61%) |
Dec 09, 2019 | 443.71 | 447.12 | 441.74 | 446.20 | 415,308 | +1.18(+0.26%) |
Dec 06, 2019 | 444.76 | 448.56 | 441.52 | 445.02 | 564,688 | +4.90(+1.11%) |
Dec 05, 2019 | 435.46 | 440.34 | 433.14 | 440.12 | 513,107 | +6.20(+1.43%) |
Dec 04, 2019 | 433.00 | 439.55 | 433.00 | 433.92 | 819,665 | +0.83(+0.19%) |
Dec 03, 2019 | 432.09 | 433.49 | 426.78 | 433.09 | 540,910 | -3.51(-0.80%) |