Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 666.70 | 666.70 | 666.70 | 373,120 | +12.86(+1.97%) | |
Dec 30, 2020 | 664.28 | 668.10 | 651.84 | 653.84 | 373,120 | -7.82(-1.18%) |
Dec 29, 2020 | 667.47 | 668.62 | 658.60 | 661.66 | 247,286 | -1.03(-0.15%) |
Dec 28, 2020 | 660.79 | 663.50 | 656.57 | 662.69 | 284,183 | +3.68(+0.56%) |
Dec 24, 2020 | 660.88 | 664.14 | 655.90 | 659.01 | 104,228 | +2.67(+0.41%) |
Dec 23, 2020 | 667.39 | 671.43 | 656.34 | 656.34 | 366,738 | -9.67(-1.45%) |
Dec 22, 2020 | 653.47 | 666.62 | 651.67 | 666.01 | 397,883 | +8.44(+1.28%) |
Dec 21, 2020 | 654.71 | 659.43 | 650.74 | 657.57 | 553,030 | -4.98(-0.75%) |
Dec 18, 2020 | 666.35 | 666.35 | 657.32 | 662.55 | 923,275 | -2.81(-0.42%) |
Dec 17, 2020 | 650.08 | 670.02 | 649.56 | 665.36 | 605,714 | +21.05(+3.27%) |
Dec 16, 2020 | 652.99 | 655.82 | 641.26 | 644.31 | 406,056 | -5.09(-0.78%) |
Dec 15, 2020 | 650.22 | 651.87 | 641.75 | 649.40 | 453,252 | +5.24(+0.81%) |
Dec 14, 2020 | 643.18 | 653.23 | 641.33 | 644.16 | 486,276 | +1.09(+0.17%) |
Dec 11, 2020 | 639.89 | 643.85 | 627.24 | 643.07 | 487,293 | +1.75(+0.27%) |
Dec 10, 2020 | 631.09 | 643.43 | 631.09 | 641.32 | 449,635 | +8.02(+1.27%) |
Dec 09, 2020 | 656.18 | 657.10 | 630.91 | 633.30 | 639,419 | -15.76(-2.43%) |
Dec 08, 2020 | 658.13 | 659.45 | 646.12 | 649.06 | 486,514 | -2.12(-0.33%) |
Dec 07, 2020 | 667.43 | 670.05 | 648.22 | 651.18 | 730,073 | -10.06(-1.52%) |
Dec 04, 2020 | 646.84 | 665.57 | 644.59 | 661.24 | 677,861 | +14.64(+2.26%) |
Dec 03, 2020 | 655.08 | 655.08 | 643.92 | 646.61 | 716,787 | +1.89(+0.29%) |
Dec 02, 2020 | 662.80 | 665.54 | 642.39 | 644.71 | 591,487 | -20.50(-3.08%) |
Dec 01, 2020 | 659.62 | 667.34 | 653.50 | 665.21 | 854,946 | +13.81(+2.12%) |
Nov 30, 2020 | 654.96 | 659.75 | 649.21 | 651.40 | 1,094,499 | -2.55(-0.39%) |
Nov 27, 2020 | 654.44 | 658.78 | 645.65 | 653.95 | 503,040 | +6.52(+1.01%) |
Nov 25, 2020 | 652.52 | 658.46 | 641.11 | 647.44 | 943,307 | +1.08(+0.17%) |
Nov 24, 2020 | 667.42 | 668.26 | 644.19 | 646.35 | 1,305,009 | -17.81(-2.68%) |
Nov 23, 2020 | 678.86 | 684.27 | 662.22 | 664.16 | 555,687 | -15.55(-2.29%) |
Nov 20, 2020 | 684.25 | 692.97 | 677.32 | 679.72 | 576,632 | -2.31(-0.34%) |
Nov 19, 2020 | 688.69 | 688.69 | 679.37 | 682.02 | 476,189 | -3.48(-0.51%) |
Nov 18, 2020 | 698.17 | 707.70 | 684.62 | 685.50 | 705,367 | -15.74(-2.24%) |
Nov 17, 2020 | 700.71 | 704.81 | 694.37 | 701.24 | 548,711 | -1.17(-0.17%) |
Nov 16, 2020 | 709.37 | 711.15 | 684.84 | 702.41 | 435,320 | -5.32(-0.75%) |
Nov 13, 2020 | 711.26 | 712.84 | 702.62 | 707.73 | 337,871 | +0.46(+0.07%) |
Nov 12, 2020 | 713.60 | 713.69 | 701.70 | 707.27 | 419,395 | -0.50(-0.07%) |
Nov 11, 2020 | 682.53 | 712.61 | 680.00 | 707.77 | 596,389 | +31.70(+4.69%) |
Nov 10, 2020 | 691.29 | 691.97 | 666.08 | 676.07 | 827,954 | -15.29(-2.21%) |
Nov 09, 2020 | 748.52 | 751.65 | 688.88 | 691.36 | 916,274 | -47.61(-6.44%) |
Nov 06, 2020 | 735.55 | 741.65 | 726.75 | 738.97 | 506,753 | +12.41(+1.71%) |
Nov 05, 2020 | 734.89 | 739.85 | 725.35 | 726.56 | 360,376 | +3.50(+0.48%) |
Nov 04, 2020 | 706.37 | 732.10 | 705.79 | 723.06 | 391,065 | +23.26(+3.32%) |
Nov 03, 2020 | 690.79 | 702.63 | 686.86 | 699.80 | 337,291 | +12.99(+1.89%) |
Nov 02, 2020 | 688.61 | 695.82 | 678.93 | 686.81 | 458,486 | +6.59(+0.97%) |
Oct 30, 2020 | 680.43 | 688.10 | 669.64 | 680.23 | 444,296 | -8.78(-1.27%) |
Oct 29, 2020 | 714.18 | 714.18 | 686.32 | 689.01 | 617,149 | -14.32(-2.04%) |
Oct 28, 2020 | 709.95 | 717.84 | 702.34 | 703.32 | 524,082 | -16.04(-2.23%) |
Oct 27, 2020 | 724.47 | 724.47 | 713.59 | 719.36 | 331,719 | +2.63(+0.37%) |
Oct 26, 2020 | 722.79 | 722.79 | 709.30 | 716.73 | 315,251 | -6.09(-0.84%) |
Oct 23, 2020 | 723.72 | 726.60 | 715.83 | 722.82 | 406,456 | -0.48(-0.07%) |
Oct 22, 2020 | 749.88 | 752.96 | 722.18 | 723.30 | 451,388 | -23.82(-3.19%) |
Oct 21, 2020 | 746.77 | 750.63 | 741.88 | 747.13 | 330,629 | -1.65(-0.22%) |
Oct 20, 2020 | 754.22 | 756.61 | 744.19 | 748.78 | 322,571 | -4.71(-0.62%) |
Oct 19, 2020 | 762.92 | 765.37 | 751.96 | 753.49 | 305,293 | -7.15(-0.94%) |
Oct 16, 2020 | 759.31 | 769.11 | 755.42 | 760.64 | 349,159 | +2.66(+0.35%) |
Oct 15, 2020 | 757.22 | 764.65 | 754.86 | 757.98 | 274,291 | -2.39(-0.31%) |
Oct 14, 2020 | 766.41 | 770.34 | 755.92 | 760.37 | 508,355 | -8.10(-1.05%) |
Oct 13, 2020 | 779.78 | 779.78 | 764.68 | 768.48 | 328,363 | -8.27(-1.06%) |
Oct 12, 2020 | 774.77 | 781.18 | 766.46 | 776.75 | 324,144 | +5.26(+0.68%) |
Oct 09, 2020 | 776.08 | 776.08 | 767.96 | 771.49 | 383,343 | +4.60(+0.60%) |
Oct 08, 2020 | 747.02 | 777.29 | 741.86 | 766.89 | 659,073 | +19.66(+2.63%) |
Oct 07, 2020 | 735.65 | 749.55 | 734.52 | 747.22 | 373,230 | +11.56(+1.57%) |
Oct 06, 2020 | 732.49 | 741.34 | 720.93 | 735.66 | 424,272 | +2.39(+0.33%) |
Oct 05, 2020 | 723.53 | 733.28 | 709.59 | 733.27 | 323,701 | +9.54(+1.32%) |
Oct 02, 2020 | 711.05 | 725.41 | 707.29 | 723.72 | 480,093 | +8.98(+1.26%) |
Oct 01, 2020 | 710.94 | 717.78 | 703.28 | 714.75 | 406,540 | +7.65(+1.08%) |
Sep 30, 2020 | 714.02 | 716.43 | 700.16 | 707.10 | 475,318 | -3.10(-0.44%) |
Sep 29, 2020 | 711.45 | 714.98 | 707.37 | 710.20 | 312,250 | -1.26(-0.18%) |
Sep 28, 2020 | 713.46 | 717.61 | 707.43 | 711.45 | 358,062 | +12.55(+1.80%) |
Sep 25, 2020 | 681.51 | 699.24 | 680.88 | 698.90 | 269,931 | +16.36(+2.40%) |
Sep 24, 2020 | 683.04 | 692.87 | 679.71 | 682.54 | 372,936 | +2.85(+0.42%) |
Sep 23, 2020 | 678.50 | 701.51 | 678.50 | 679.70 | 341,282 | -17.98(-2.58%) |
Sep 22, 2020 | 690.77 | 703.57 | 690.77 | 697.68 | 351,755 | +4.14(+0.60%) |
Sep 21, 2020 | 697.68 | 698.90 | 679.08 | 693.54 | 376,206 | -6.06(-0.87%) |
Sep 18, 2020 | 702.09 | 704.97 | 694.58 | 699.60 | 452,788 | -3.33(-0.47%) |
Sep 17, 2020 | 710.23 | 713.04 | 692.77 | 702.93 | 316,629 | -10.88(-1.52%) |
Sep 16, 2020 | 724.48 | 728.74 | 713.05 | 713.81 | 284,376 | -1.03(-0.14%) |
Sep 15, 2020 | 706.11 | 719.35 | 706.11 | 714.84 | 234,335 | +11.54(+1.64%) |
Sep 14, 2020 | 699.25 | 708.08 | 694.89 | 703.29 | 299,234 | +7.67(+1.10%) |
Sep 11, 2020 | 694.99 | 698.38 | 686.49 | 695.62 | 238,649 | +4.58(+0.66%) |
Sep 10, 2020 | 699.75 | 701.22 | 690.23 | 691.04 | 295,437 | -9.81(-1.40%) |
Sep 09, 2020 | 696.75 | 707.80 | 694.45 | 700.86 | 344,554 | +11.51(+1.67%) |
Sep 08, 2020 | 691.71 | 700.88 | 686.59 | 689.35 | 389,825 | -10.35(-1.48%) |
Sep 04, 2020 | 708.89 | 713.86 | 686.39 | 699.70 | 429,783 | -9.55(-1.35%) |
Sep 03, 2020 | 734.54 | 738.08 | 702.06 | 709.26 | 483,564 | -34.57(-4.65%) |
Sep 02, 2020 | 732.10 | 746.03 | 722.46 | 743.83 | 576,016 | +9.12(+1.24%) |
Sep 01, 2020 | 735.03 | 737.68 | 719.57 | 734.70 | 329,336 | +0.02(+0.00%) |
Aug 31, 2020 | 733.02 | 740.83 | 732.59 | 734.68 | 623,991 | +2.57(+0.35%) |
Aug 28, 2020 | 733.29 | 733.29 | 723.84 | 732.11 | 308,416 | -2.45(-0.33%) |
Aug 27, 2020 | 732.12 | 740.00 | 728.37 | 734.56 | 325,481 | +7.12(+0.98%) |
Aug 26, 2020 | 727.04 | 727.91 | 716.64 | 727.44 | 337,033 | +2.13(+0.29%) |
Aug 25, 2020 | 722.16 | 727.50 | 717.66 | 725.31 | 200,197 | +6.74(+0.94%) |
Aug 24, 2020 | 730.23 | 730.23 | 709.89 | 718.58 | 399,090 | -9.02(-1.24%) |
Aug 21, 2020 | 732.75 | 732.75 | 720.58 | 727.60 | 542,336 | -2.55(-0.35%) |
Aug 20, 2020 | 722.44 | 733.11 | 722.44 | 730.15 | 335,519 | +5.77(+0.80%) |
Aug 19, 2020 | 739.19 | 739.19 | 720.22 | 724.38 | 359,006 | -7.57(-1.03%) |
Aug 18, 2020 | 718.14 | 734.87 | 716.71 | 731.96 | 487,667 | +16.21(+2.27%) |
Aug 17, 2020 | 703.02 | 716.60 | 703.02 | 715.74 | 421,500 | +9.34(+1.32%) |
Aug 14, 2020 | 714.93 | 719.69 | 702.79 | 706.41 | 390,062 | -7.52(-1.05%) |
Aug 13, 2020 | 713.18 | 721.39 | 711.90 | 713.92 | 306,925 | -2.66(-0.37%) |
Aug 12, 2020 | 708.88 | 719.57 | 701.41 | 716.59 | 340,124 | +13.74(+1.95%) |
Aug 11, 2020 | 724.44 | 724.44 | 699.83 | 702.85 | 545,730 | -22.78(-3.14%) |
Aug 10, 2020 | 739.72 | 747.01 | 723.11 | 725.62 | 331,967 | -8.31(-1.13%) |
Aug 07, 2020 | 733.92 | 740.21 | 730.91 | 733.93 | 242,494 | -0.33(-0.05%) |
Aug 06, 2020 | 730.19 | 735.86 | 729.08 | 734.26 | 274,294 | -1.84(-0.25%) |
Aug 05, 2020 | 740.70 | 740.70 | 728.87 | 736.10 | 269,758 | +0.57(+0.08%) |
Aug 04, 2020 | 726.29 | 736.73 | 718.48 | 735.53 | 413,023 | +13.27(+1.84%) |
Aug 03, 2020 | 719.97 | 728.15 | 718.62 | 722.27 | 416,944 | -5.90(-0.81%) |
Jul 31, 2020 | 717.69 | 728.46 | 714.63 | 728.16 | 360,937 | +6.98(+0.97%) |
Jul 30, 2020 | 723.08 | 730.22 | 713.81 | 721.18 | 497,846 | +7.37(+1.03%) |
Jul 29, 2020 | 704.64 | 714.63 | 700.98 | 713.81 | 409,376 | +16.19(+2.32%) |
Jul 28, 2020 | 706.76 | 706.76 | 693.87 | 697.62 | 433,082 | -1.36(-0.19%) |
Jul 27, 2020 | 683.87 | 700.92 | 681.39 | 698.98 | 430,824 | +15.40(+2.25%) |
Jul 24, 2020 | 676.56 | 685.55 | 676.33 | 683.58 | 272,806 | +0.65(+0.10%) |
Jul 23, 2020 | 684.74 | 690.14 | 675.13 | 682.93 | 363,039 | +1.08(+0.16%) |
Jul 22, 2020 | 676.50 | 683.93 | 672.10 | 681.85 | 301,404 | +8.84(+1.31%) |
Jul 21, 2020 | 681.83 | 681.83 | 671.60 | 673.00 | 300,127 | -5.43(-0.80%) |
Jul 20, 2020 | 673.05 | 681.11 | 668.92 | 678.44 | 322,792 | +7.05(+1.05%) |
Jul 17, 2020 | 664.96 | 677.56 | 657.33 | 671.38 | 365,576 | +9.40(+1.42%) |
Jul 16, 2020 | 664.12 | 665.59 | 655.53 | 661.98 | 245,986 | +0.19(+0.03%) |
Jul 15, 2020 | 671.33 | 671.88 | 659.07 | 661.79 | 396,494 | -2.81(-0.42%) |
Jul 14, 2020 | 664.51 | 666.52 | 646.40 | 664.60 | 359,300 | +14.64(+2.25%) |
Jul 13, 2020 | 667.68 | 670.94 | 647.09 | 649.96 | 473,815 | -14.34(-2.16%) |
Jul 10, 2020 | 681.35 | 681.35 | 661.52 | 664.30 | 366,331 | -11.22(-1.66%) |
Jul 09, 2020 | 669.12 | 679.54 | 662.93 | 675.52 | 257,994 | +7.73(+1.16%) |
Jul 08, 2020 | 672.62 | 677.34 | 662.47 | 667.79 | 359,846 | -0.67(-0.10%) |
Jul 07, 2020 | 666.02 | 677.46 | 663.74 | 668.45 | 340,840 | -1.48(-0.22%) |
Jul 06, 2020 | 670.60 | 675.37 | 661.40 | 669.94 | 454,474 | +3.95(+0.59%) |
Jul 02, 2020 | 679.33 | 682.28 | 664.64 | 665.99 | 467,190 | -9.05(-1.34%) |
Jul 01, 2020 | 651.05 | 677.23 | 650.03 | 675.04 | 618,291 | +23.98(+3.68%) |
Jun 30, 2020 | 647.53 | 653.49 | 640.11 | 651.05 | 506,988 | +12.40(+1.94%) |
Jun 29, 2020 | 642.25 | 642.43 | 634.16 | 638.65 | 344,487 | +2.21(+0.35%) |
Jun 26, 2020 | 646.27 | 647.08 | 633.11 | 636.44 | 607,855 | -9.55(-1.48%) |
Jun 25, 2020 | 634.57 | 647.25 | 633.75 | 645.99 | 526,023 | +6.68(+1.05%) |
Jun 24, 2020 | 639.65 | 643.88 | 628.92 | 639.31 | 563,363 | -4.69(-0.73%) |
Jun 23, 2020 | 648.92 | 653.56 | 638.35 | 644.00 | 641,754 | -2.27(-0.35%) |
Jun 22, 2020 | 657.42 | 659.10 | 642.16 | 646.27 | 650,524 | -13.25(-2.01%) |
Jun 19, 2020 | 661.36 | 661.90 | 638.32 | 659.52 | 1,471,688 | +33.27(+5.31%) |
Jun 18, 2020 | 645.72 | 648.35 | 626.25 | 626.25 | 337,688 | -20.82(-3.22%) |
Jun 17, 2020 | 650.86 | 653.07 | 643.50 | 647.07 | 423,077 | +0.74(+0.11%) |
Jun 16, 2020 | 650.77 | 658.19 | 637.26 | 646.33 | 615,863 | +2.48(+0.38%) |
Jun 15, 2020 | 620.45 | 644.86 | 613.54 | 643.85 | 589,948 | +16.58(+2.64%) |
Jun 12, 2020 | 619.90 | 630.38 | 615.03 | 627.27 | 581,642 | +14.78(+2.41%) |
Jun 11, 2020 | 639.61 | 642.61 | 611.64 | 612.49 | 627,939 | -32.29(-5.01%) |
Jun 10, 2020 | 644.50 | 648.80 | 630.85 | 644.78 | 510,659 | +4.00(+0.62%) |
Jun 09, 2020 | 630.27 | 643.42 | 626.12 | 640.78 | 567,222 | +13.89(+2.22%) |
Jun 08, 2020 | 613.40 | 627.25 | 613.40 | 626.89 | 607,651 | +2.54(+0.41%) |
Jun 05, 2020 | 614.38 | 625.82 | 600.49 | 624.36 | 893,606 | +7.71(+1.25%) |
Jun 04, 2020 | 631.18 | 637.83 | 612.02 | 616.64 | 548,358 | -22.07(-3.46%) |
Jun 03, 2020 | 641.22 | 645.23 | 632.78 | 638.72 | 471,120 | -7.14(-1.11%) |
Jun 02, 2020 | 665.91 | 665.91 | 637.74 | 645.85 | 670,538 | -12.50(-1.90%) |
Jun 01, 2020 | 648.80 | 664.05 | 645.98 | 658.35 | 482,374 | +11.62(+1.80%) |
May 29, 2020 | 646.31 | 649.38 | 635.36 | 646.72 | 635,578 | +3.97(+0.62%) |
May 28, 2020 | 631.93 | 644.10 | 627.36 | 642.76 | 475,945 | +16.51(+2.64%) |
May 27, 2020 | 617.92 | 627.00 | 599.38 | 626.25 | 599,092 | +16.25(+2.66%) |
May 26, 2020 | 631.40 | 635.02 | 608.68 | 610.00 | 618,370 | -11.13(-1.79%) |
May 22, 2020 | 596.18 | 622.42 | 595.08 | 621.13 | 542,592 | +23.75(+3.98%) |
May 21, 2020 | 602.57 | 606.07 | 592.77 | 597.38 | 552,673 | -10.27(-1.69%) |
May 20, 2020 | 605.85 | 608.33 | 599.88 | 607.65 | 636,626 | +4.96(+0.82%) |
May 19, 2020 | 614.62 | 621.09 | 601.82 | 602.69 | 491,510 | -8.89(-1.45%) |
May 18, 2020 | 628.54 | 628.54 | 608.82 | 611.58 | 635,300 | +3.43(+0.56%) |
May 15, 2020 | 606.50 | 611.55 | 596.99 | 608.15 | 611,388 | -0.55(-0.09%) |
May 14, 2020 | 627.50 | 629.85 | 596.36 | 608.70 | 867,024 | -18.04(-2.88%) |
May 13, 2020 | 612.60 | 633.70 | 612.38 | 626.74 | 1,702,536 | +13.99(+2.28%) |
May 12, 2020 | 617.24 | 624.43 | 609.38 | 612.75 | 1,654,188 | -13.25(-2.12%) |
May 11, 2020 | 620.90 | 634.21 | 619.03 | 626.00 | 605,274 | -0.15(-0.02%) |
May 08, 2020 | 627.75 | 634.30 | 619.86 | 626.15 | 475,897 | +2.60(+0.42%) |
May 07, 2020 | 611.24 | 627.06 | 605.69 | 623.55 | 718,252 | -8.17(-1.29%) |
May 06, 2020 | 628.23 | 647.38 | 628.08 | 631.72 | 420,529 | -2.03(-0.32%) |
May 05, 2020 | 636.51 | 639.48 | 620.93 | 633.75 | 348,288 | +9.62(+1.54%) |
May 04, 2020 | 613.55 | 625.08 | 610.23 | 624.13 | 557,962 | +4.73(+0.76%) |
May 01, 2020 | 618.93 | 628.67 | 614.22 | 619.40 | 375,497 | -4.02(-0.64%) |
Apr 30, 2020 | 623.82 | 633.91 | 612.86 | 623.42 | 814,471 | -3.80(-0.61%) |
Apr 29, 2020 | 632.93 | 635.97 | 620.55 | 627.22 | 656,070 | -4.10(-0.65%) |
Apr 28, 2020 | 658.88 | 660.86 | 629.96 | 631.32 | 405,347 | -16.84(-2.60%) |
Apr 27, 2020 | 638.81 | 652.80 | 632.69 | 648.16 | 378,833 | +15.60(+2.47%) |
Apr 24, 2020 | 632.92 | 636.67 | 621.30 | 632.56 | 497,992 | -0.36(-0.06%) |
Apr 23, 2020 | 631.21 | 645.38 | 628.78 | 632.92 | 414,207 | +0.65(+0.10%) |
Apr 22, 2020 | 627.77 | 645.14 | 621.57 | 632.27 | 470,026 | +11.62(+1.87%) |
Apr 21, 2020 | 607.91 | 628.86 | 604.72 | 620.65 | 455,677 | +1.34(+0.22%) |
Apr 20, 2020 | 631.54 | 634.30 | 614.74 | 619.31 | 562,613 | -22.35(-3.48%) |
Apr 17, 2020 | 629.56 | 643.35 | 617.97 | 641.65 | 544,347 | +11.27(+1.79%) |
Apr 16, 2020 | 608.49 | 635.24 | 608.49 | 630.38 | 564,999 | +6.66(+1.07%) |
Apr 15, 2020 | 625.78 | 632.64 | 614.46 | 623.72 | 391,093 | -12.34(-1.94%) |
Apr 14, 2020 | 625.41 | 642.50 | 620.29 | 636.06 | 595,452 | +29.27(+4.82%) |
Apr 13, 2020 | 629.34 | 629.34 | 595.31 | 606.79 | 585,894 | -27.47(-4.33%) |
Apr 09, 2020 | 615.75 | 639.51 | 615.12 | 634.26 | 979,413 | +20.94(+3.41%) |
Apr 08, 2020 | 576.16 | 617.44 | 573.88 | 613.32 | 578,042 | +37.52(+6.52%) |
Apr 07, 2020 | 626.85 | 627.53 | 574.04 | 575.79 | 672,904 | -26.41(-4.39%) |
Apr 06, 2020 | 590.71 | 608.44 | 581.68 | 602.20 | 756,885 | +25.42(+4.41%) |
Apr 03, 2020 | 578.28 | 587.42 | 558.06 | 576.78 | 603,374 | -1.35(-0.23%) |
Apr 02, 2020 | 549.17 | 580.80 | 545.40 | 578.13 | 868,085 | +28.34(+5.15%) |
Apr 01, 2020 | 561.54 | 572.45 | 536.15 | 549.79 | 774,145 | -26.88(-4.66%) |
Mar 31, 2020 | 590.92 | 595.47 | 564.20 | 576.67 | 1,231,396 | -18.74(-3.15%) |
Mar 30, 2020 | 559.51 | 599.23 | 548.46 | 595.41 | 843,244 | +46.72(+8.51%) |
Mar 27, 2020 | 529.53 | 558.60 | 511.42 | 548.69 | 667,275 | +6.18(+1.14%) |
Mar 26, 2020 | 516.62 | 557.91 | 508.98 | 542.52 | 817,362 | +31.08(+6.08%) |
Mar 25, 2020 | 494.71 | 548.16 | 494.31 | 511.44 | 783,949 | +7.41(+1.47%) |
Mar 24, 2020 | 470.74 | 510.54 | 458.57 | 504.02 | 990,286 | +52.40(+11.60%) |
Mar 23, 2020 | 466.31 | 467.19 | 441.22 | 451.63 | 955,415 | -16.05(-3.43%) |
Mar 20, 2020 | 507.59 | 517.03 | 455.38 | 467.67 | 1,332,383 | -40.15(-7.91%) |
Mar 19, 2020 | 528.03 | 544.85 | 494.48 | 507.82 | 1,067,007 | -20.44(-3.87%) |
Mar 18, 2020 | 503.20 | 540.17 | 493.45 | 528.26 | 1,113,279 | -2.81(-0.53%) |
Mar 17, 2020 | 515.78 | 552.35 | 512.18 | 531.07 | 1,316,462 | +30.24(+6.04%) |
Mar 16, 2020 | 537.91 | 541.32 | 489.35 | 500.83 | 1,103,973 | -72.63(-12.66%) |
Mar 13, 2020 | 540.40 | 576.00 | 523.27 | 573.46 | 1,170,790 | +51.67(+9.90%) |
Mar 12, 2020 | 514.20 | 549.37 | 504.26 | 521.79 | 1,087,645 | -31.09(-5.62%) |
Mar 11, 2020 | 546.27 | 558.58 | 540.03 | 552.88 | 972,474 | -10.60(-1.88%) |
Mar 10, 2020 | 553.98 | 567.87 | 527.25 | 563.48 | 765,029 | +33.44(+6.31%) |
Mar 09, 2020 | 527.21 | 555.78 | 526.40 | 530.03 | 784,420 | -31.96(-5.69%) |
Mar 06, 2020 | 553.61 | 563.21 | 537.85 | 561.99 | 894,826 | -7.39(-1.30%) |
Mar 05, 2020 | 580.78 | 592.61 | 564.19 | 569.38 | 626,094 | -26.61(-4.46%) |
Mar 04, 2020 | 577.99 | 596.94 | 574.22 | 595.99 | 635,140 | +28.00(+4.93%) |
Mar 03, 2020 | 574.04 | 585.41 | 553.98 | 567.98 | 735,149 | -3.44(-0.60%) |
Mar 02, 2020 | 533.56 | 572.71 | 532.99 | 571.42 | 819,795 | +42.55(+8.04%) |
Feb 28, 2020 | 541.55 | 544.71 | 520.33 | 528.87 | 1,225,918 | -22.80(-4.13%) |
Feb 27, 2020 | 576.07 | 582.36 | 551.46 | 551.67 | 777,825 | -29.87(-5.14%) |
Feb 26, 2020 | 585.88 | 588.91 | 576.96 | 581.54 | 448,991 | -1.98(-0.34%) |
Feb 25, 2020 | 593.73 | 596.37 | 579.38 | 583.51 | 733,967 | -9.47(-1.60%) |
Feb 24, 2020 | 596.03 | 601.76 | 586.36 | 592.99 | 589,738 | -10.20(-1.69%) |
Feb 21, 2020 | 599.48 | 604.11 | 592.25 | 603.18 | 657,858 | +6.99(+1.17%) |
Feb 20, 2020 | 592.16 | 596.31 | 587.84 | 596.19 | 384,555 | +4.29(+0.73%) |
Feb 19, 2020 | 596.01 | 597.78 | 589.77 | 591.90 | 440,462 | +0.12(+0.02%) |
Feb 18, 2020 | 592.31 | 597.66 | 587.88 | 591.78 | 465,381 | -4.66(-0.78%) |
Feb 14, 2020 | 587.64 | 601.65 | 585.90 | 596.43 | 476,890 | +11.86(+2.03%) |
Feb 13, 2020 | 565.58 | 585.20 | 562.72 | 584.57 | 552,812 | +11.60(+2.02%) |
Feb 12, 2020 | 566.62 | 574.30 | 563.04 | 572.98 | 615,973 | +8.80(+1.56%) |
Feb 11, 2020 | 563.75 | 569.85 | 561.82 | 564.18 | 375,212 | +1.42(+0.25%) |
Feb 10, 2020 | 560.15 | 564.33 | 558.20 | 562.76 | 293,975 | +5.54(+1.00%) |
Feb 07, 2020 | 556.43 | 558.64 | 553.66 | 557.22 | 203,154 | +2.09(+0.38%) |
Feb 06, 2020 | 557.46 | 558.89 | 546.70 | 555.13 | 233,856 | +2.27(+0.41%) |
Feb 05, 2020 | 559.51 | 560.18 | 551.70 | 552.86 | 356,180 | -6.06(-1.08%) |
Feb 04, 2020 | 559.14 | 560.41 | 556.54 | 558.92 | 354,481 | +3.91(+0.70%) |
Feb 03, 2020 | 544.86 | 557.35 | 543.47 | 555.01 | 484,680 | +12.75(+2.35%) |
Jan 31, 2020 | 555.44 | 556.54 | 540.08 | 542.26 | 531,376 | -12.20(-2.20%) |
Jan 30, 2020 | 554.18 | 559.15 | 554.18 | 554.46 | 378,930 | +0.29(+0.05%) |
Jan 29, 2020 | 551.75 | 555.61 | 548.75 | 554.16 | 264,445 | +0.10(+0.02%) |
Jan 28, 2020 | 548.01 | 555.99 | 547.46 | 554.06 | 345,984 | +7.93(+1.45%) |
Jan 27, 2020 | 542.42 | 547.07 | 538.47 | 546.14 | 253,576 | +1.83(+0.34%) |
Jan 24, 2020 | 549.28 | 554.78 | 542.54 | 544.31 | 357,694 | -3.72(-0.68%) |
Jan 23, 2020 | 546.63 | 555.10 | 544.86 | 548.03 | 383,086 | +3.99(+0.73%) |
Jan 22, 2020 | 547.42 | 550.95 | 543.23 | 544.04 | 482,986 | +1.53(+0.28%) |
Jan 21, 2020 | 543.89 | 546.69 | 536.93 | 542.50 | 740,546 | +1.84(+0.34%) |
Jan 17, 2020 | 546.18 | 548.66 | 540.57 | 540.67 | 863,731 | -6.55(-1.20%) |
Jan 16, 2020 | 540.25 | 548.39 | 539.39 | 547.21 | 567,808 | +8.16(+1.51%) |
Jan 15, 2020 | 541.18 | 544.83 | 537.96 | 539.05 | 428,831 | -0.24(-0.04%) |
Jan 14, 2020 | 547.85 | 548.94 | 536.00 | 539.29 | 419,090 | -7.78(-1.42%) |
Jan 13, 2020 | 547.00 | 550.35 | 544.58 | 547.07 | 430,988 | +0.88(+0.16%) |
Jan 10, 2020 | 545.56 | 547.81 | 540.04 | 546.18 | 334,856 | +4.61(+0.85%) |
Jan 09, 2020 | 536.02 | 542.50 | 529.09 | 541.58 | 249,678 | +4.77(+0.89%) |
Jan 08, 2020 | 536.07 | 538.97 | 528.72 | 536.80 | 283,846 | +1.77(+0.33%) |
Jan 07, 2020 | 537.42 | 539.29 | 528.73 | 535.04 | 274,733 | -2.39(-0.44%) |
Jan 06, 2020 | 538.03 | 540.67 | 533.08 | 537.43 | 309,216 | -0.59(-0.11%) |
Jan 03, 2020 | 529.14 | 542.84 | 529.14 | 538.02 | 418,814 | +5.31(+1.00%) |