Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 511.04 | 511.04 | 511.04 | 63,969 | +7.09(+1.41%) | |
Dec 30, 2020 | 512.02 | 512.02 | 503.90 | 503.95 | 63,969 | -3.56(-0.70%) |
Dec 29, 2020 | 513.07 | 514.76 | 499.10 | 507.51 | 108,405 | -0.91(-0.18%) |
Dec 28, 2020 | 517.79 | 519.94 | 505.61 | 508.42 | 110,606 | -10.03(-1.93%) |
Dec 24, 2020 | 514.46 | 518.45 | 512.08 | 518.45 | 60,200 | +4.38(+0.85%) |
Dec 23, 2020 | 517.09 | 520.61 | 510.08 | 514.07 | 174,621 | -1.55(-0.30%) |
Dec 22, 2020 | 516.23 | 520.74 | 511.48 | 515.62 | 138,480 | -0.61(-0.12%) |
Dec 21, 2020 | 515.28 | 520.71 | 505.69 | 516.23 | 189,695 | -5.75(-1.10%) |
Dec 18, 2020 | 530.95 | 530.95 | 515.25 | 521.98 | 346,500 | -5.45(-1.03%) |
Dec 17, 2020 | 525.00 | 528.62 | 524.22 | 527.43 | 200,436 | +5.02(+0.96%) |
Dec 16, 2020 | 520.51 | 526.89 | 518.26 | 522.41 | 192,089 | +4.08(+0.79%) |
Dec 15, 2020 | 520.21 | 524.25 | 514.46 | 518.33 | 155,967 | +0.69(+0.13%) |
Dec 14, 2020 | 511.91 | 524.35 | 511.91 | 517.64 | 175,265 | +5.73(+1.12%) |
Dec 11, 2020 | 504.00 | 512.55 | 503.83 | 511.91 | 127,400 | +5.00(+0.99%) |
Dec 10, 2020 | 494.21 | 508.21 | 493.45 | 506.91 | 139,271 | +8.59(+1.72%) |
Dec 09, 2020 | 505.82 | 514.16 | 495.00 | 498.32 | 168,280 | -11.65(-2.28%) |
Dec 08, 2020 | 507.12 | 522.01 | 506.27 | 509.97 | 242,526 | +8.33(+1.66%) |
Dec 07, 2020 | 499.50 | 503.45 | 496.26 | 501.64 | 149,763 | +6.83(+1.38%) |
Dec 04, 2020 | 490.84 | 498.85 | 488.68 | 494.81 | 163,300 | +11.29(+2.33%) |
Dec 03, 2020 | 481.41 | 491.39 | 478.62 | 483.52 | 468,795 | +7.51(+1.58%) |
Dec 02, 2020 | 477.00 | 477.00 | 469.82 | 476.01 | 170,383 | -1.34(-0.28%) |
Dec 01, 2020 | 479.77 | 479.77 | 470.34 | 477.35 | 199,541 | +4.57(+0.97%) |
Nov 30, 2020 | 476.00 | 477.84 | 465.64 | 472.78 | 253,900 | -0.74(-0.16%) |
Nov 27, 2020 | 481.15 | 481.15 | 472.02 | 473.52 | 110,000 | -2.05(-0.43%) |
Nov 25, 2020 | 480.75 | 480.75 | 466.16 | 475.57 | 279,600 | -4.45(-0.93%) |
Nov 24, 2020 | 487.96 | 488.20 | 475.83 | 480.02 | 212,492 | -6.15(-1.26%) |
Nov 23, 2020 | 483.66 | 489.96 | 479.18 | 486.17 | 114,510 | +3.38(+0.70%) |
Nov 20, 2020 | 477.84 | 487.03 | 475.04 | 482.79 | 138,800 | +3.49(+0.73%) |
Nov 19, 2020 | 473.32 | 481.60 | 470.63 | 479.30 | 114,001 | +5.02(+1.06%) |
Nov 18, 2020 | 479.92 | 479.92 | 471.88 | 474.28 | 133,054 | -3.74(-0.78%) |
Nov 17, 2020 | 469.75 | 480.37 | 467.89 | 478.02 | 101,884 | +4.77(+1.01%) |
Nov 16, 2020 | 473.30 | 477.77 | 466.69 | 473.25 | 159,739 | +0.00(+0.00%) |
Nov 13, 2020 | 467.71 | 475.90 | 467.71 | 473.25 | 143,500 | +11.53(+2.50%) |
Nov 12, 2020 | 473.21 | 473.21 | 457.68 | 461.72 | 164,723 | -10.06(-2.13%) |
Nov 11, 2020 | 456.06 | 474.99 | 443.54 | 471.78 | 374,912 | +38.89(+8.98%) |
Nov 10, 2020 | 433.33 | 436.16 | 415.54 | 432.89 | 353,821 | +2.39(+0.56%) |
Nov 09, 2020 | 465.00 | 468.57 | 428.79 | 430.50 | 282,818 | -13.35(-3.01%) |
Nov 06, 2020 | 445.55 | 449.77 | 441.79 | 443.85 | 129,300 | -0.75(-0.17%) |
Nov 05, 2020 | 446.78 | 450.00 | 434.19 | 444.60 | 117,077 | +2.95(+0.67%) |
Nov 04, 2020 | 410.27 | 443.20 | 410.27 | 441.65 | 301,438 | +38.94(+9.67%) |
Nov 03, 2020 | 396.80 | 406.22 | 392.26 | 402.71 | 178,062 | +11.86(+3.03%) |
Nov 02, 2020 | 395.16 | 401.82 | 384.26 | 390.85 | 202,066 | -0.60(-0.15%) |
Oct 30, 2020 | 392.51 | 395.24 | 380.00 | 391.45 | 227,700 | -1.98(-0.50%) |
Oct 29, 2020 | 390.34 | 398.01 | 386.62 | 393.43 | 156,379 | +3.28(+0.84%) |
Oct 28, 2020 | 394.35 | 397.73 | 389.21 | 390.15 | 136,363 | -15.69(-3.87%) |
Oct 27, 2020 | 419.28 | 420.23 | 403.68 | 405.84 | 191,939 | -9.75(-2.35%) |
Oct 26, 2020 | 430.15 | 433.57 | 411.46 | 415.59 | 114,514 | -20.01(-4.59%) |
Oct 23, 2020 | 434.13 | 436.86 | 430.70 | 435.60 | 97,600 | +2.54(+0.59%) |
Oct 22, 2020 | 433.47 | 435.16 | 425.15 | 433.06 | 129,364 | +1.29(+0.30%) |
Oct 21, 2020 | 433.10 | 439.93 | 429.88 | 431.77 | 72,644 | -3.04(-0.70%) |
Oct 20, 2020 | 433.92 | 442.00 | 433.30 | 434.81 | 85,481 | +2.38(+0.55%) |
Oct 19, 2020 | 439.29 | 444.25 | 430.36 | 432.43 | 170,883 | -4.97(-1.14%) |
Oct 16, 2020 | 441.90 | 441.90 | 433.23 | 437.40 | 184,900 | +0.39(+0.09%) |
Oct 15, 2020 | 431.16 | 437.79 | 426.13 | 437.01 | 111,640 | -0.72(-0.16%) |
Oct 14, 2020 | 444.17 | 447.39 | 437.52 | 437.73 | 95,579 | -2.44(-0.55%) |
Oct 13, 2020 | 445.30 | 449.33 | 438.84 | 440.17 | 158,665 | -4.35(-0.98%) |
Oct 12, 2020 | 448.00 | 448.73 | 442.42 | 444.52 | 85,066 | +2.22(+0.50%) |
Oct 09, 2020 | 440.95 | 446.90 | 438.56 | 442.30 | 120,600 | +3.11(+0.71%) |
Oct 08, 2020 | 450.25 | 450.25 | 437.83 | 439.19 | 163,130 | -7.25(-1.62%) |
Oct 07, 2020 | 441.07 | 446.50 | 438.03 | 446.44 | 136,192 | +10.61(+2.43%) |
Oct 06, 2020 | 437.17 | 445.35 | 433.17 | 435.83 | 153,357 | -1.52(-0.35%) |
Oct 05, 2020 | 436.95 | 439.55 | 432.22 | 437.35 | 101,650 | +3.63(+0.84%) |
Oct 02, 2020 | 429.50 | 438.27 | 421.45 | 433.72 | 190,300 | -3.27(-0.75%) |
Oct 01, 2020 | 431.62 | 439.68 | 431.50 | 436.99 | 174,375 | +11.61(+2.73%) |
Sep 30, 2020 | 427.21 | 433.79 | 418.11 | 425.38 | 306,831 | -1.83(-0.43%) |
Sep 29, 2020 | 426.32 | 431.66 | 425.95 | 427.21 | 118,283 | -0.31(-0.07%) |
Sep 28, 2020 | 426.04 | 432.14 | 424.64 | 427.52 | 203,397 | +7.32(+1.74%) |
Sep 25, 2020 | 408.73 | 422.10 | 408.73 | 420.20 | 216,900 | +10.20(+2.49%) |
Sep 24, 2020 | 415.00 | 417.98 | 405.43 | 410.00 | 251,741 | -7.42(-1.78%) |
Sep 23, 2020 | 426.86 | 430.89 | 415.16 | 417.42 | 194,839 | -10.91(-2.55%) |
Sep 22, 2020 | 424.76 | 429.06 | 418.25 | 428.33 | 189,381 | +4.09(+0.96%) |
Sep 21, 2020 | 430.39 | 431.72 | 416.25 | 424.24 | 249,822 | -12.77(-2.92%) |
Sep 18, 2020 | 447.71 | 449.44 | 435.64 | 437.01 | 639,600 | -6.25(-1.41%) |
Sep 17, 2020 | 428.57 | 446.80 | 426.54 | 443.26 | 369,522 | +12.01(+2.78%) |
Sep 16, 2020 | 440.00 | 440.00 | 428.18 | 431.25 | 207,745 | -4.47(-1.03%) |
Sep 15, 2020 | 432.00 | 436.79 | 429.84 | 435.72 | 144,867 | +11.09(+2.61%) |
Sep 14, 2020 | 423.62 | 426.92 | 418.73 | 424.63 | 124,067 | +7.24(+1.73%) |
Sep 11, 2020 | 418.72 | 418.72 | 409.09 | 417.39 | 189,000 | +4.02(+0.97%) |
Sep 10, 2020 | 423.33 | 427.99 | 413.06 | 413.37 | 207,031 | -6.33(-1.51%) |
Sep 09, 2020 | 412.50 | 422.59 | 405.47 | 419.70 | 212,034 | +13.38(+3.29%) |
Sep 08, 2020 | 403.79 | 418.69 | 401.70 | 406.32 | 310,049 | -13.11(-3.13%) |
Sep 04, 2020 | 416.98 | 424.11 | 397.82 | 419.43 | 276,500 | +0.09(+0.02%) |
Sep 03, 2020 | 443.76 | 446.91 | 417.04 | 419.34 | 205,598 | -31.68(-7.02%) |
Sep 02, 2020 | 447.55 | 452.74 | 431.18 | 451.02 | 223,575 | +6.31(+1.42%) |
Sep 01, 2020 | 423.01 | 451.23 | 423.01 | 444.71 | 387,621 | +23.92(+5.68%) |
Aug 31, 2020 | 425.45 | 428.15 | 415.56 | 420.79 | 208,767 | -4.69(-1.10%) |
Aug 28, 2020 | 426.29 | 432.96 | 423.60 | 425.48 | 117,200 | +0.47(+0.11%) |
Aug 27, 2020 | 426.10 | 428.42 | 419.72 | 425.01 | 128,000 | -0.37(-0.09%) |
Aug 26, 2020 | 424.90 | 431.07 | 420.50 | 425.38 | 146,053 | +1.96(+0.46%) |
Aug 25, 2020 | 421.17 | 426.13 | 418.99 | 423.42 | 214,264 | +2.76(+0.66%) |
Aug 24, 2020 | 426.16 | 427.94 | 418.51 | 420.66 | 175,215 | -0.94(-0.22%) |
Aug 21, 2020 | 427.95 | 428.37 | 420.41 | 421.60 | 157,600 | -6.91(-1.61%) |
Aug 20, 2020 | 423.87 | 433.76 | 423.31 | 428.51 | 148,933 | +2.01(+0.47%) |
Aug 19, 2020 | 433.26 | 433.26 | 424.96 | 426.50 | 221,773 | -3.64(-0.85%) |
Aug 18, 2020 | 435.91 | 437.66 | 429.30 | 430.14 | 157,667 | -4.42(-1.02%) |
Aug 17, 2020 | 434.09 | 437.20 | 431.79 | 434.56 | 191,186 | +4.89(+1.14%) |
Aug 14, 2020 | 435.05 | 438.45 | 428.55 | 429.67 | 137,200 | -5.13(-1.18%) |
Aug 13, 2020 | 432.97 | 443.99 | 431.86 | 434.80 | 215,945 | +3.10(+0.72%) |
Aug 12, 2020 | 435.00 | 438.15 | 430.48 | 431.70 | 94,312 | +2.28(+0.53%) |
Aug 11, 2020 | 435.09 | 438.36 | 426.04 | 429.42 | 219,968 | -7.84(-1.79%) |
Aug 10, 2020 | 441.93 | 443.01 | 431.28 | 437.26 | 151,800 | -4.46(-1.01%) |
Aug 07, 2020 | 437.87 | 444.77 | 435.84 | 441.72 | 189,500 | +0.66(+0.15%) |
Aug 06, 2020 | 438.59 | 443.16 | 433.69 | 441.06 | 171,764 | +3.62(+0.83%) |
Aug 05, 2020 | 438.00 | 441.68 | 435.18 | 437.44 | 155,809 | +1.67(+0.38%) |
Aug 04, 2020 | 439.66 | 440.49 | 431.13 | 435.77 | 166,474 | -2.40(-0.55%) |
Aug 03, 2020 | 442.95 | 447.72 | 437.00 | 438.17 | 294,689 | -1.02(-0.23%) |
Jul 31, 2020 | 441.33 | 442.65 | 427.22 | 439.19 | 220,400 | +0.09(+0.02%) |
Jul 30, 2020 | 415.80 | 441.77 | 415.80 | 439.10 | 311,796 | +0.71(+0.16%) |
Jul 29, 2020 | 423.55 | 440.92 | 423.55 | 438.39 | 275,281 | +22.09(+5.31%) |
Jul 28, 2020 | 423.36 | 424.11 | 415.29 | 416.30 | 130,229 | -9.42(-2.21%) |
Jul 27, 2020 | 417.44 | 427.52 | 415.15 | 425.72 | 261,811 | +11.39(+2.75%) |
Jul 24, 2020 | 415.98 | 420.26 | 409.14 | 414.33 | 174,900 | -6.24(-1.48%) |
Jul 23, 2020 | 421.52 | 433.18 | 415.61 | 420.57 | 300,652 | -1.53(-0.36%) |
Jul 22, 2020 | 417.18 | 424.95 | 417.18 | 422.10 | 210,994 | +5.19(+1.24%) |
Jul 21, 2020 | 418.05 | 422.49 | 413.46 | 416.91 | 281,841 | +1.18(+0.28%) |
Jul 20, 2020 | 413.15 | 418.08 | 407.01 | 415.73 | 247,039 | +2.58(+0.62%) |
Jul 17, 2020 | 403.42 | 414.53 | 399.88 | 413.15 | 317,600 | +12.86(+3.21%) |
Jul 16, 2020 | 400.93 | 403.32 | 396.87 | 400.29 | 220,986 | -5.72(-1.41%) |
Jul 15, 2020 | 411.77 | 412.27 | 402.31 | 406.01 | 306,276 | -2.58(-0.63%) |
Jul 14, 2020 | 396.84 | 409.19 | 388.02 | 408.59 | 350,570 | +8.97(+2.24%) |
Jul 13, 2020 | 415.22 | 419.05 | 398.63 | 399.62 | 331,045 | -12.55(-3.04%) |
Jul 10, 2020 | 422.09 | 423.81 | 409.35 | 412.17 | 289,000 | -9.59(-2.27%) |
Jul 09, 2020 | 426.66 | 428.54 | 410.01 | 421.76 | 255,259 | -0.24(-0.06%) |
Jul 08, 2020 | 412.47 | 423.10 | 410.05 | 422.00 | 163,524 | +12.20(+2.98%) |
Jul 07, 2020 | 412.18 | 422.18 | 409.53 | 409.80 | 122,538 | -7.05(-1.69%) |
Jul 06, 2020 | 425.39 | 427.52 | 416.42 | 416.85 | 249,337 | -1.92(-0.46%) |
Jul 02, 2020 | 428.00 | 428.99 | 418.01 | 418.77 | 153,600 | -4.80(-1.13%) |
Jul 01, 2020 | 416.52 | 428.27 | 413.53 | 423.57 | 200,983 | +5.53(+1.32%) |
Jun 30, 2020 | 407.77 | 421.19 | 407.77 | 418.04 | 254,358 | +12.01(+2.96%) |
Jun 29, 2020 | 408.36 | 409.43 | 397.68 | 406.03 | 218,906 | -0.17(-0.04%) |
Jun 26, 2020 | 417.35 | 419.98 | 406.20 | 406.20 | 415,400 | -10.17(-2.44%) |
Jun 25, 2020 | 409.02 | 416.89 | 405.01 | 416.37 | 177,754 | +7.31(+1.79%) |
Jun 24, 2020 | 425.53 | 427.78 | 407.42 | 409.06 | 199,135 | -16.47(-3.87%) |
Jun 23, 2020 | 432.88 | 434.63 | 423.05 | 425.53 | 170,467 | -2.94(-0.69%) |
Jun 22, 2020 | 421.74 | 433.14 | 420.15 | 428.47 | 186,026 | +6.57(+1.56%) |
Jun 19, 2020 | 426.32 | 428.53 | 418.29 | 421.90 | 352,600 | -2.09(-0.49%) |
Jun 18, 2020 | 419.92 | 427.41 | 418.55 | 423.99 | 170,106 | +1.56(+0.37%) |
Jun 17, 2020 | 428.76 | 430.00 | 420.60 | 422.43 | 142,368 | -2.89(-0.68%) |
Jun 16, 2020 | 427.90 | 431.62 | 415.37 | 425.32 | 192,381 | +5.78(+1.38%) |
Jun 15, 2020 | 405.00 | 420.27 | 403.40 | 419.54 | 201,489 | +6.02(+1.46%) |
Jun 12, 2020 | 417.63 | 420.96 | 399.04 | 413.52 | 256,200 | +10.11(+2.51%) |
Jun 11, 2020 | 412.19 | 426.14 | 401.95 | 403.41 | 315,024 | -23.46(-5.50%) |
Jun 10, 2020 | 427.17 | 429.59 | 420.31 | 426.87 | 288,550 | +7.36(+1.75%) |
Jun 09, 2020 | 407.20 | 426.94 | 407.20 | 419.51 | 262,847 | +7.61(+1.85%) |
Jun 08, 2020 | 420.00 | 423.25 | 405.18 | 411.90 | 342,697 | -8.81(-2.09%) |
Jun 05, 2020 | 411.10 | 427.24 | 409.50 | 420.71 | 290,800 | +13.64(+3.35%) |
Jun 04, 2020 | 416.63 | 419.80 | 404.69 | 407.07 | 314,089 | -16.85(-3.97%) |
Jun 03, 2020 | 419.00 | 425.95 | 416.52 | 423.92 | 203,057 | +7.68(+1.85%) |
Jun 02, 2020 | 407.80 | 417.73 | 398.83 | 416.24 | 411,101 | +8.40(+2.06%) |
Jun 01, 2020 | 401.70 | 414.95 | 400.90 | 407.84 | 290,133 | +5.19(+1.29%) |
May 29, 2020 | 400.37 | 407.53 | 394.60 | 402.65 | 1,864,200 | +5.04(+1.27%) |
May 28, 2020 | 398.40 | 407.25 | 395.34 | 397.61 | 340,940 | +2.67(+0.68%) |
May 27, 2020 | 396.55 | 398.19 | 372.62 | 394.94 | 301,630 | -1.61(-0.41%) |
May 26, 2020 | 398.95 | 402.61 | 395.00 | 396.55 | 332,912 | +7.15(+1.84%) |
May 22, 2020 | 385.00 | 389.99 | 382.47 | 389.40 | 180,300 | +4.22(+1.10%) |
May 21, 2020 | 386.11 | 389.38 | 381.44 | 385.18 | 209,510 | +1.58(+0.41%) |
May 20, 2020 | 378.78 | 387.33 | 376.73 | 383.60 | 240,735 | +14.52(+3.93%) |
May 19, 2020 | 370.00 | 379.20 | 369.08 | 369.08 | 184,933 | +2.41(+0.66%) |
May 18, 2020 | 363.92 | 375.10 | 360.97 | 366.67 | 250,104 | +14.31(+4.06%) |
May 15, 2020 | 347.40 | 358.79 | 344.23 | 352.36 | 224,400 | +2.44(+0.70%) |
May 14, 2020 | 343.46 | 350.16 | 337.04 | 349.92 | 165,963 | -0.02(-0.01%) |
May 13, 2020 | 354.36 | 357.24 | 341.53 | 349.94 | 356,548 | -1.64(-0.47%) |
May 12, 2020 | 371.39 | 373.30 | 351.58 | 351.58 | 281,009 | -19.00(-5.13%) |
May 11, 2020 | 366.60 | 376.41 | 366.60 | 370.58 | 232,036 | -0.52(-0.14%) |
May 08, 2020 | 371.42 | 375.05 | 367.41 | 371.10 | 191,300 | +4.52(+1.23%) |
May 07, 2020 | 364.04 | 371.19 | 360.07 | 366.58 | 228,181 | +9.28(+2.60%) |
May 06, 2020 | 359.35 | 362.87 | 354.46 | 357.30 | 239,679 | +3.89(+1.10%) |
May 05, 2020 | 349.52 | 360.92 | 349.52 | 353.41 | 257,952 | +7.58(+2.19%) |
May 04, 2020 | 332.27 | 346.32 | 327.90 | 345.83 | 237,774 | +9.22(+2.74%) |
May 01, 2020 | 340.30 | 349.68 | 330.01 | 336.61 | 295,400 | -16.33(-4.63%) |
Apr 30, 2020 | 362.06 | 364.26 | 335.32 | 352.94 | 559,501 | -4.05(-1.13%) |
Apr 29, 2020 | 330.71 | 359.76 | 330.71 | 356.99 | 326,593 | +32.10(+9.88%) |
Apr 28, 2020 | 315.50 | 330.00 | 311.68 | 324.89 | 343,618 | +15.23(+4.92%) |
Apr 27, 2020 | 304.95 | 312.70 | 302.99 | 309.66 | 247,397 | +9.62(+3.21%) |
Apr 24, 2020 | 303.50 | 305.79 | 296.68 | 300.04 | 210,000 | -2.22(-0.73%) |
Apr 23, 2020 | 303.56 | 309.21 | 299.94 | 302.26 | 176,445 | -1.62(-0.53%) |
Apr 22, 2020 | 302.29 | 307.63 | 295.20 | 303.88 | 155,065 | +12.32(+4.23%) |
Apr 21, 2020 | 301.17 | 301.63 | 287.15 | 291.56 | 190,318 | -15.78(-5.13%) |
Apr 20, 2020 | 314.24 | 320.68 | 306.72 | 307.34 | 149,112 | -11.92(-3.73%) |
Apr 17, 2020 | 309.99 | 320.80 | 303.96 | 319.26 | 299,700 | +17.74(+5.88%) |
Apr 16, 2020 | 314.99 | 317.88 | 299.53 | 301.52 | 328,735 | -8.44(-2.72%) |
Apr 15, 2020 | 303.06 | 317.50 | 303.04 | 309.96 | 244,140 | -3.22(-1.03%) |
Apr 14, 2020 | 309.34 | 315.33 | 305.85 | 313.18 | 268,854 | +15.18(+5.09%) |
Apr 13, 2020 | 301.50 | 303.00 | 291.71 | 298.00 | 206,224 | -3.11(-1.03%) |
Apr 09, 2020 | 310.00 | 323.23 | 298.53 | 301.11 | 285,900 | +0.42(+0.14%) |
Apr 08, 2020 | 304.03 | 307.00 | 299.04 | 300.69 | 331,298 | +3.10(+1.04%) |
Apr 07, 2020 | 314.44 | 317.41 | 296.96 | 297.59 | 193,113 | -4.01(-1.33%) |
Apr 06, 2020 | 272.68 | 302.75 | 272.68 | 301.60 | 283,409 | +37.75(+14.31%) |
Apr 03, 2020 | 280.22 | 282.31 | 259.37 | 263.85 | 403,600 | -19.07(-6.74%) |
Apr 02, 2020 | 285.44 | 294.68 | 276.19 | 282.92 | 370,793 | -5.90(-2.04%) |
Apr 01, 2020 | 296.40 | 306.13 | 285.23 | 288.82 | 436,496 | -18.87(-6.13%) |
Mar 31, 2020 | 313.00 | 329.38 | 304.01 | 307.69 | 693,472 | -6.14(-1.96%) |
Mar 30, 2020 | 294.04 | 315.23 | 289.00 | 313.83 | 490,371 | +22.77(+7.82%) |
Mar 27, 2020 | 290.48 | 303.36 | 280.16 | 291.06 | 277,500 | -13.94(-4.57%) |
Mar 26, 2020 | 274.65 | 306.04 | 270.21 | 305.00 | 272,731 | +36.07(+13.41%) |
Mar 25, 2020 | 269.01 | 285.00 | 257.02 | 268.93 | 310,826 | -0.38(-0.14%) |
Mar 24, 2020 | 244.74 | 271.29 | 240.86 | 269.31 | 298,969 | +38.17(+16.51%) |
Mar 23, 2020 | 236.82 | 248.29 | 219.71 | 231.14 | 419,406 | -10.29(-4.26%) |
Mar 20, 2020 | 245.70 | 265.93 | 237.60 | 241.43 | 516,900 | -3.35(-1.37%) |
Mar 19, 2020 | 210.71 | 254.00 | 202.25 | 244.78 | 502,470 | +32.78(+15.46%) |
Mar 18, 2020 | 232.50 | 234.33 | 177.65 | 212.00 | 596,725 | -33.69(-13.71%) |
Mar 17, 2020 | 247.27 | 251.40 | 212.94 | 245.69 | 559,436 | +5.01(+2.08%) |
Mar 16, 2020 | 250.00 | 294.16 | 238.04 | 240.68 | 842,229 | -62.87(-20.71%) |
Mar 13, 2020 | 294.03 | 304.03 | 255.70 | 303.55 | 517,900 | +24.42(+8.75%) |
Mar 12, 2020 | 293.20 | 298.69 | 274.60 | 279.13 | 623,937 | -35.41(-11.26%) |
Mar 11, 2020 | 329.18 | 333.46 | 306.36 | 314.54 | 319,335 | -22.02(-6.54%) |
Mar 10, 2020 | 324.00 | 336.64 | 311.89 | 336.56 | 450,855 | +20.70(+6.55%) |
Mar 09, 2020 | 330.65 | 339.43 | 315.24 | 315.86 | 390,027 | -42.07(-11.75%) |
Mar 06, 2020 | 370.86 | 370.88 | 345.32 | 357.93 | 404,500 | -22.47(-5.91%) |
Mar 05, 2020 | 381.93 | 389.75 | 377.17 | 380.40 | 217,379 | -11.17(-2.85%) |
Mar 04, 2020 | 380.64 | 392.74 | 377.15 | 391.57 | 239,499 | +18.96(+5.09%) |
Mar 03, 2020 | 388.38 | 394.14 | 367.15 | 372.61 | 305,869 | -14.45(-3.73%) |
Mar 02, 2020 | 382.53 | 387.18 | 371.12 | 387.06 | 294,336 | +11.03(+2.93%) |
Feb 28, 2020 | 361.07 | 380.42 | 351.99 | 376.03 | 634,200 | +9.93(+2.71%) |
Feb 27, 2020 | 381.28 | 389.11 | 366.10 | 366.10 | 456,727 | -24.26(-6.21%) |
Feb 26, 2020 | 390.38 | 398.91 | 384.53 | 390.36 | 249,753 | -0.02(-0.01%) |
Feb 25, 2020 | 407.35 | 408.97 | 387.28 | 390.38 | 220,002 | -12.33(-3.06%) |
Feb 24, 2020 | 396.72 | 405.99 | 391.28 | 402.71 | 290,635 | -6.77(-1.65%) |
Feb 21, 2020 | 416.46 | 416.46 | 402.58 | 409.48 | 300,400 | -10.64(-2.53%) |
Feb 20, 2020 | 430.00 | 430.77 | 413.31 | 420.12 | 225,014 | -11.66(-2.70%) |
Feb 19, 2020 | 434.32 | 436.69 | 430.24 | 431.78 | 191,096 | +1.23(+0.29%) |
Feb 18, 2020 | 423.96 | 430.76 | 419.87 | 430.55 | 192,254 | +5.97(+1.41%) |
Feb 14, 2020 | 420.00 | 425.21 | 417.05 | 424.58 | 142,900 | +6.49(+1.55%) |
Feb 13, 2020 | 409.00 | 420.54 | 409.00 | 418.09 | 205,490 | +7.52(+1.83%) |
Feb 12, 2020 | 411.50 | 413.87 | 405.82 | 410.57 | 157,733 | -1.18(-0.29%) |
Feb 11, 2020 | 421.00 | 421.00 | 410.29 | 411.75 | 171,796 | -7.97(-1.90%) |
Feb 10, 2020 | 416.37 | 421.14 | 414.36 | 419.72 | 232,644 | +2.12(+0.51%) |
Feb 07, 2020 | 413.41 | 418.17 | 410.68 | 417.60 | 147,800 | +3.88(+0.94%) |
Feb 06, 2020 | 412.77 | 415.00 | 408.68 | 413.72 | 203,832 | +2.91(+0.71%) |
Feb 05, 2020 | 421.68 | 422.43 | 405.76 | 410.81 | 235,043 | -10.77(-2.55%) |
Feb 04, 2020 | 420.02 | 426.98 | 417.96 | 421.58 | 352,923 | +5.75(+1.38%) |
Feb 03, 2020 | 405.04 | 417.88 | 405.04 | 415.83 | 305,919 | +13.45(+3.34%) |
Jan 31, 2020 | 397.58 | 409.61 | 390.01 | 402.38 | 411,200 | -7.51(-1.83%) |
Jan 30, 2020 | 405.86 | 411.36 | 403.95 | 409.89 | 244,809 | +0.54(+0.13%) |
Jan 29, 2020 | 410.65 | 413.86 | 408.73 | 409.35 | 195,862 | +0.41(+0.10%) |
Jan 28, 2020 | 404.68 | 411.02 | 402.30 | 408.94 | 231,160 | +5.19(+1.29%) |
Jan 27, 2020 | 400.61 | 406.38 | 400.04 | 403.75 | 173,773 | -5.55(-1.36%) |
Jan 24, 2020 | 417.67 | 420.20 | 407.13 | 409.30 | 144,000 | -5.78(-1.39%) |
Jan 23, 2020 | 410.61 | 418.10 | 409.19 | 415.08 | 184,270 | +4.11(+1.00%) |
Jan 22, 2020 | 410.68 | 413.25 | 408.08 | 410.97 | 197,935 | +3.44(+0.84%) |
Jan 21, 2020 | 402.95 | 410.71 | 402.95 | 407.53 | 189,167 | +2.56(+0.63%) |
Jan 17, 2020 | 408.54 | 408.54 | 402.20 | 404.97 | 202,100 | -2.87(-0.70%) |
Jan 16, 2020 | 406.95 | 408.74 | 403.24 | 407.84 | 159,072 | +3.97(+0.98%) |
Jan 15, 2020 | 404.24 | 407.59 | 402.16 | 403.87 | 237,172 | +1.10(+0.27%) |
Jan 14, 2020 | 407.93 | 408.80 | 400.09 | 402.77 | 214,903 | -6.15(-1.50%) |
Jan 13, 2020 | 405.05 | 410.43 | 405.05 | 408.92 | 214,442 | +4.91(+1.22%) |
Jan 10, 2020 | 404.42 | 408.01 | 402.05 | 404.01 | 327,400 | +2.50(+0.62%) |
Jan 09, 2020 | 396.01 | 405.00 | 394.91 | 401.51 | 273,525 | +10.18(+2.60%) |
Jan 08, 2020 | 391.25 | 395.50 | 389.14 | 391.33 | 200,755 | +2.84(+0.73%) |
Jan 07, 2020 | 383.01 | 390.00 | 381.97 | 388.49 | 157,425 | +4.49(+1.17%) |
Jan 06, 2020 | 377.96 | 384.00 | 377.96 | 384.00 | 247,717 | +2.08(+0.54%) |
Jan 03, 2020 | 378.66 | 383.38 | 378.66 | 381.92 | 171,900 | -1.00(-0.26%) |