Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 666.65 | 666.65 | 666.65 | 373,152 | +12.86(+1.97%) | |
Dec 30, 2020 | 664.22 | 668.04 | 651.79 | 653.78 | 373,152 | -7.82(-1.18%) |
Dec 29, 2020 | 667.41 | 668.56 | 658.54 | 661.61 | 247,307 | -1.03(-0.15%) |
Dec 28, 2020 | 660.74 | 663.45 | 656.51 | 662.63 | 284,207 | +3.68(+0.56%) |
Dec 24, 2020 | 660.82 | 664.08 | 655.84 | 658.96 | 104,237 | +2.67(+0.41%) |
Dec 23, 2020 | 667.34 | 671.37 | 656.29 | 656.29 | 366,769 | -9.67(-1.45%) |
Dec 22, 2020 | 653.41 | 666.56 | 651.62 | 665.96 | 397,917 | +8.44(+1.28%) |
Dec 21, 2020 | 654.65 | 659.38 | 650.68 | 657.52 | 553,077 | -4.98(-0.75%) |
Dec 18, 2020 | 666.29 | 666.29 | 657.27 | 662.49 | 923,354 | -2.81(-0.42%) |
Dec 17, 2020 | 650.02 | 669.96 | 649.51 | 665.30 | 605,766 | +21.05(+3.27%) |
Dec 16, 2020 | 652.93 | 655.76 | 641.21 | 644.25 | 406,090 | -5.09(-0.78%) |
Dec 15, 2020 | 650.16 | 651.82 | 641.70 | 649.34 | 453,291 | +5.24(+0.81%) |
Dec 14, 2020 | 643.12 | 653.18 | 641.28 | 644.10 | 486,318 | +1.09(+0.17%) |
Dec 11, 2020 | 639.84 | 643.79 | 627.18 | 643.01 | 487,335 | +1.74(+0.27%) |
Dec 10, 2020 | 631.04 | 643.38 | 631.04 | 641.27 | 449,673 | +8.02(+1.27%) |
Dec 09, 2020 | 656.13 | 657.04 | 630.86 | 633.25 | 639,473 | -15.76(-2.43%) |
Dec 08, 2020 | 658.08 | 659.39 | 646.07 | 649.00 | 486,556 | -2.12(-0.33%) |
Dec 07, 2020 | 667.38 | 669.99 | 648.16 | 651.12 | 730,135 | -10.06(-1.52%) |
Dec 04, 2020 | 646.78 | 665.51 | 644.53 | 661.19 | 677,919 | +14.64(+2.26%) |
Dec 03, 2020 | 655.03 | 655.03 | 643.87 | 646.55 | 716,848 | +1.89(+0.29%) |
Dec 02, 2020 | 662.75 | 665.48 | 642.34 | 644.65 | 591,538 | -20.50(-3.08%) |
Dec 01, 2020 | 659.56 | 667.28 | 653.44 | 665.15 | 855,019 | +13.81(+2.12%) |
Nov 30, 2020 | 654.90 | 659.69 | 649.15 | 651.35 | 1,094,592 | -2.55(-0.39%) |
Nov 27, 2020 | 654.38 | 658.73 | 645.59 | 653.90 | 503,083 | +6.51(+1.01%) |
Nov 25, 2020 | 652.47 | 658.40 | 641.06 | 647.38 | 943,388 | +1.08(+0.17%) |
Nov 24, 2020 | 667.37 | 668.21 | 644.13 | 646.30 | 1,305,120 | -17.81(-2.68%) |
Nov 23, 2020 | 678.80 | 684.21 | 662.17 | 664.11 | 555,734 | -15.55(-2.29%) |
Nov 20, 2020 | 684.19 | 692.91 | 677.26 | 679.66 | 576,681 | -2.31(-0.34%) |
Nov 19, 2020 | 688.63 | 688.63 | 679.31 | 681.97 | 476,229 | -3.48(-0.51%) |
Nov 18, 2020 | 698.11 | 707.64 | 684.56 | 685.45 | 705,427 | -15.74(-2.24%) |
Nov 17, 2020 | 700.65 | 704.75 | 694.31 | 701.18 | 548,758 | -1.17(-0.17%) |
Nov 16, 2020 | 709.31 | 711.09 | 684.78 | 702.35 | 435,357 | -5.32(-0.75%) |
Nov 13, 2020 | 711.20 | 712.78 | 702.56 | 707.67 | 337,900 | +0.47(+0.07%) |
Nov 12, 2020 | 713.54 | 713.63 | 701.64 | 707.21 | 419,430 | -0.50(-0.07%) |
Nov 11, 2020 | 682.47 | 712.55 | 679.94 | 707.71 | 596,440 | +31.70(+4.69%) |
Nov 10, 2020 | 691.23 | 691.91 | 666.02 | 676.01 | 828,024 | -15.29(-2.21%) |
Nov 09, 2020 | 748.46 | 751.58 | 688.82 | 691.30 | 916,353 | -47.60(-6.44%) |
Nov 06, 2020 | 735.49 | 741.59 | 726.68 | 738.91 | 506,796 | +12.41(+1.71%) |
Nov 05, 2020 | 734.82 | 739.79 | 725.29 | 726.50 | 360,407 | +3.50(+0.48%) |
Nov 04, 2020 | 706.31 | 732.03 | 705.73 | 723.00 | 391,099 | +23.26(+3.32%) |
Nov 03, 2020 | 690.73 | 702.57 | 686.80 | 699.74 | 337,319 | +12.98(+1.89%) |
Nov 02, 2020 | 688.55 | 695.76 | 678.87 | 686.75 | 458,525 | +6.59(+0.97%) |
Oct 30, 2020 | 680.37 | 688.04 | 669.58 | 680.17 | 444,334 | -8.78(-1.27%) |
Oct 29, 2020 | 714.12 | 714.12 | 686.26 | 688.95 | 617,202 | -14.32(-2.04%) |
Oct 28, 2020 | 709.88 | 717.78 | 702.28 | 703.26 | 524,127 | -16.04(-2.23%) |
Oct 27, 2020 | 724.40 | 724.40 | 713.53 | 719.30 | 331,747 | +2.63(+0.37%) |
Oct 26, 2020 | 722.73 | 722.73 | 709.24 | 716.67 | 315,278 | -6.09(-0.84%) |
Oct 23, 2020 | 723.66 | 726.53 | 715.76 | 722.76 | 406,491 | -0.48(-0.07%) |
Oct 22, 2020 | 749.82 | 752.90 | 722.12 | 723.24 | 451,426 | -23.82(-3.19%) |
Oct 21, 2020 | 746.71 | 750.57 | 741.82 | 747.06 | 330,657 | -1.66(-0.22%) |
Oct 20, 2020 | 754.15 | 756.54 | 744.12 | 748.72 | 322,598 | -4.71(-0.62%) |
Oct 19, 2020 | 762.86 | 765.30 | 751.89 | 753.43 | 305,319 | -7.15(-0.94%) |
Oct 16, 2020 | 759.25 | 769.05 | 755.36 | 760.58 | 349,188 | +2.66(+0.35%) |
Oct 15, 2020 | 757.16 | 764.59 | 754.79 | 757.92 | 274,315 | -2.39(-0.31%) |
Oct 14, 2020 | 766.35 | 770.27 | 755.85 | 760.31 | 508,398 | -8.10(-1.05%) |
Oct 13, 2020 | 779.71 | 779.71 | 764.62 | 768.41 | 328,391 | -8.27(-1.06%) |
Oct 12, 2020 | 774.71 | 781.12 | 766.39 | 776.68 | 324,172 | +5.25(+0.68%) |
Oct 09, 2020 | 776.01 | 776.01 | 767.89 | 771.42 | 383,376 | +4.60(+0.60%) |
Oct 08, 2020 | 746.95 | 777.23 | 741.80 | 766.82 | 659,129 | +19.66(+2.63%) |
Oct 07, 2020 | 735.59 | 749.49 | 734.46 | 747.16 | 373,262 | +11.56(+1.57%) |
Oct 06, 2020 | 732.42 | 741.28 | 720.87 | 735.60 | 424,308 | +2.39(+0.33%) |
Oct 05, 2020 | 723.47 | 733.21 | 709.53 | 733.20 | 323,728 | +9.54(+1.32%) |
Oct 02, 2020 | 710.99 | 725.35 | 707.24 | 723.66 | 480,134 | +8.98(+1.26%) |
Oct 01, 2020 | 710.88 | 717.72 | 703.22 | 714.68 | 406,574 | +7.65(+1.08%) |
Sep 30, 2020 | 713.96 | 716.37 | 700.11 | 707.04 | 475,359 | -3.10(-0.44%) |
Sep 29, 2020 | 711.39 | 714.92 | 707.31 | 710.14 | 312,276 | -1.26(-0.18%) |
Sep 28, 2020 | 713.40 | 717.54 | 707.37 | 711.39 | 358,092 | +12.55(+1.80%) |
Sep 25, 2020 | 681.45 | 699.18 | 680.82 | 698.85 | 269,954 | +16.36(+2.40%) |
Sep 24, 2020 | 682.99 | 692.81 | 679.65 | 682.48 | 372,968 | +2.85(+0.42%) |
Sep 23, 2020 | 678.45 | 701.45 | 678.45 | 679.64 | 341,311 | -17.98(-2.58%) |
Sep 22, 2020 | 690.72 | 703.50 | 690.72 | 697.62 | 351,785 | +4.14(+0.60%) |
Sep 21, 2020 | 697.62 | 698.85 | 679.02 | 693.48 | 376,238 | -6.06(-0.87%) |
Sep 18, 2020 | 702.03 | 704.91 | 694.52 | 699.54 | 452,827 | -3.33(-0.47%) |
Sep 17, 2020 | 710.17 | 712.98 | 692.71 | 702.87 | 316,656 | -10.87(-1.52%) |
Sep 16, 2020 | 724.41 | 728.67 | 712.99 | 713.75 | 284,400 | -1.03(-0.14%) |
Sep 15, 2020 | 706.05 | 719.29 | 706.05 | 714.78 | 234,355 | +11.54(+1.64%) |
Sep 14, 2020 | 699.19 | 708.02 | 694.83 | 703.24 | 299,259 | +7.67(+1.10%) |
Sep 11, 2020 | 694.93 | 698.32 | 686.43 | 695.56 | 238,669 | +4.58(+0.66%) |
Sep 10, 2020 | 699.69 | 701.16 | 690.17 | 690.99 | 295,462 | -9.81(-1.40%) |
Sep 09, 2020 | 696.69 | 707.74 | 694.39 | 700.80 | 344,584 | +11.51(+1.67%) |
Sep 08, 2020 | 691.65 | 700.82 | 686.53 | 689.29 | 389,858 | -10.35(-1.48%) |
Sep 04, 2020 | 708.83 | 713.80 | 686.33 | 699.64 | 429,820 | -9.55(-1.35%) |
Sep 03, 2020 | 734.48 | 738.01 | 702.00 | 709.20 | 483,606 | -34.56(-4.65%) |
Sep 02, 2020 | 732.03 | 745.97 | 722.40 | 743.76 | 576,065 | +9.12(+1.24%) |
Sep 01, 2020 | 734.97 | 737.61 | 719.51 | 734.64 | 329,364 | +0.02(+0.00%) |
Aug 31, 2020 | 732.96 | 740.77 | 732.53 | 734.62 | 624,045 | +2.57(+0.35%) |
Aug 28, 2020 | 733.22 | 733.22 | 723.78 | 732.05 | 308,443 | -2.45(-0.33%) |
Aug 27, 2020 | 732.06 | 739.93 | 728.31 | 734.50 | 325,508 | +7.12(+0.98%) |
Aug 26, 2020 | 726.98 | 727.85 | 716.58 | 727.38 | 337,061 | +2.13(+0.29%) |
Aug 25, 2020 | 722.10 | 727.44 | 717.60 | 725.25 | 200,214 | +6.73(+0.94%) |
Aug 24, 2020 | 730.17 | 730.17 | 709.83 | 718.52 | 399,124 | -9.02(-1.24%) |
Aug 21, 2020 | 732.69 | 732.69 | 720.52 | 727.54 | 542,382 | -2.55(-0.35%) |
Aug 20, 2020 | 722.38 | 733.05 | 722.38 | 730.09 | 335,548 | +5.77(+0.80%) |
Aug 19, 2020 | 739.13 | 739.13 | 720.15 | 724.32 | 359,036 | -7.57(-1.03%) |
Aug 18, 2020 | 718.08 | 734.80 | 716.65 | 731.89 | 487,708 | +16.21(+2.27%) |
Aug 17, 2020 | 702.96 | 716.54 | 702.96 | 715.68 | 421,536 | +9.33(+1.32%) |
Aug 14, 2020 | 714.87 | 719.62 | 702.73 | 706.35 | 390,096 | -7.52(-1.05%) |
Aug 13, 2020 | 713.12 | 721.33 | 711.84 | 713.86 | 306,951 | -2.66(-0.37%) |
Aug 12, 2020 | 708.82 | 719.51 | 701.35 | 716.52 | 340,153 | +13.74(+1.95%) |
Aug 11, 2020 | 724.38 | 724.38 | 699.77 | 702.79 | 545,777 | -22.78(-3.14%) |
Aug 10, 2020 | 739.66 | 746.95 | 723.05 | 725.56 | 331,995 | -8.30(-1.13%) |
Aug 07, 2020 | 733.86 | 740.15 | 730.85 | 733.87 | 242,515 | -0.33(-0.05%) |
Aug 06, 2020 | 730.13 | 735.79 | 729.02 | 734.20 | 274,317 | -1.83(-0.25%) |
Aug 05, 2020 | 740.63 | 740.63 | 728.81 | 736.04 | 269,781 | +0.56(+0.08%) |
Aug 04, 2020 | 726.23 | 736.67 | 718.41 | 735.47 | 413,058 | +13.26(+1.84%) |
Aug 03, 2020 | 719.91 | 728.09 | 718.56 | 722.21 | 416,979 | -5.90(-0.81%) |
Jul 31, 2020 | 717.63 | 728.40 | 714.57 | 728.10 | 360,968 | +6.98(+0.97%) |
Jul 30, 2020 | 723.02 | 730.16 | 713.75 | 721.12 | 497,889 | +7.37(+1.03%) |
Jul 29, 2020 | 704.58 | 714.57 | 700.92 | 713.75 | 409,411 | +16.19(+2.32%) |
Jul 28, 2020 | 706.70 | 706.70 | 693.81 | 697.56 | 433,119 | -1.36(-0.20%) |
Jul 27, 2020 | 683.81 | 700.86 | 681.34 | 698.92 | 430,860 | +15.40(+2.25%) |
Jul 24, 2020 | 676.50 | 685.49 | 676.28 | 683.52 | 272,829 | +0.65(+0.09%) |
Jul 23, 2020 | 684.68 | 690.08 | 675.07 | 682.88 | 363,070 | +1.08(+0.16%) |
Jul 22, 2020 | 676.44 | 683.88 | 672.04 | 681.79 | 301,430 | +8.84(+1.31%) |
Jul 21, 2020 | 681.77 | 681.77 | 671.54 | 672.95 | 300,152 | -5.43(-0.80%) |
Jul 20, 2020 | 672.99 | 681.05 | 668.87 | 678.38 | 322,819 | +7.05(+1.05%) |
Jul 17, 2020 | 664.90 | 677.50 | 657.27 | 671.33 | 365,607 | +9.40(+1.42%) |
Jul 16, 2020 | 664.07 | 665.53 | 655.48 | 661.93 | 246,007 | +0.20(+0.03%) |
Jul 15, 2020 | 671.27 | 671.83 | 659.02 | 661.73 | 396,527 | -2.81(-0.42%) |
Jul 14, 2020 | 664.46 | 666.47 | 646.34 | 664.54 | 359,330 | +14.64(+2.25%) |
Jul 13, 2020 | 667.63 | 670.88 | 647.03 | 649.90 | 473,855 | -14.34(-2.16%) |
Jul 10, 2020 | 681.29 | 681.29 | 661.46 | 664.24 | 366,362 | -11.22(-1.66%) |
Jul 09, 2020 | 669.06 | 679.48 | 662.87 | 675.46 | 258,016 | +7.73(+1.16%) |
Jul 08, 2020 | 672.57 | 677.29 | 662.41 | 667.73 | 359,877 | -0.67(-0.10%) |
Jul 07, 2020 | 665.97 | 677.40 | 663.69 | 668.40 | 340,869 | -1.48(-0.22%) |
Jul 06, 2020 | 670.54 | 675.31 | 661.34 | 669.88 | 454,513 | +3.95(+0.59%) |
Jul 02, 2020 | 679.27 | 682.23 | 664.59 | 665.93 | 467,230 | -9.05(-1.34%) |
Jul 01, 2020 | 651.00 | 677.17 | 649.98 | 674.98 | 618,344 | +23.98(+3.68%) |
Jun 30, 2020 | 647.48 | 653.44 | 640.05 | 651.00 | 507,032 | +12.40(+1.94%) |
Jun 29, 2020 | 642.19 | 642.38 | 634.11 | 638.60 | 344,516 | +2.21(+0.35%) |
Jun 26, 2020 | 646.22 | 647.02 | 633.05 | 636.39 | 607,906 | -9.55(-1.48%) |
Jun 25, 2020 | 634.52 | 647.20 | 633.70 | 645.94 | 526,068 | +6.68(+1.05%) |
Jun 24, 2020 | 639.60 | 643.82 | 628.86 | 639.25 | 563,411 | -4.69(-0.73%) |
Jun 23, 2020 | 648.87 | 653.50 | 638.30 | 643.94 | 641,809 | -2.27(-0.35%) |
Jun 22, 2020 | 657.37 | 659.04 | 642.11 | 646.22 | 650,580 | -13.25(-2.01%) |
Jun 19, 2020 | 661.30 | 661.84 | 638.26 | 659.46 | 1,471,814 | +33.27(+5.31%) |
Jun 18, 2020 | 645.67 | 648.29 | 626.19 | 626.19 | 337,716 | -20.82(-3.22%) |
Jun 17, 2020 | 650.80 | 653.01 | 643.44 | 647.01 | 423,114 | +0.74(+0.11%) |
Jun 16, 2020 | 650.72 | 658.13 | 637.21 | 646.27 | 615,916 | +2.48(+0.38%) |
Jun 15, 2020 | 620.40 | 644.81 | 613.48 | 643.79 | 589,998 | +16.58(+2.64%) |
Jun 12, 2020 | 619.84 | 630.33 | 614.98 | 627.21 | 581,692 | +14.77(+2.41%) |
Jun 11, 2020 | 639.56 | 642.55 | 611.59 | 612.44 | 627,993 | -32.28(-5.01%) |
Jun 10, 2020 | 644.44 | 648.75 | 630.80 | 644.72 | 510,703 | +4.00(+0.62%) |
Jun 09, 2020 | 630.22 | 643.37 | 626.06 | 640.73 | 567,270 | +13.89(+2.22%) |
Jun 08, 2020 | 613.35 | 627.19 | 613.35 | 626.84 | 607,703 | +2.54(+0.41%) |
Jun 05, 2020 | 614.33 | 625.77 | 600.44 | 624.30 | 893,682 | +7.71(+1.25%) |
Jun 04, 2020 | 631.12 | 637.77 | 611.96 | 616.59 | 548,405 | -22.07(-3.46%) |
Jun 03, 2020 | 641.16 | 645.18 | 632.73 | 638.66 | 471,160 | -7.14(-1.11%) |
Jun 02, 2020 | 665.86 | 665.86 | 637.69 | 645.80 | 670,595 | -12.50(-1.90%) |
Jun 01, 2020 | 648.75 | 663.99 | 645.93 | 658.29 | 482,415 | +11.62(+1.80%) |
May 29, 2020 | 646.25 | 649.32 | 635.30 | 646.67 | 635,632 | +3.97(+0.62%) |
May 28, 2020 | 631.88 | 644.05 | 627.30 | 642.70 | 475,986 | +16.51(+2.64%) |
May 27, 2020 | 617.87 | 626.94 | 599.33 | 626.19 | 599,143 | +16.25(+2.66%) |
May 26, 2020 | 631.35 | 634.96 | 608.63 | 609.94 | 618,423 | -11.13(-1.79%) |
May 22, 2020 | 596.13 | 622.36 | 595.03 | 621.08 | 542,639 | +23.75(+3.98%) |
May 21, 2020 | 602.52 | 606.01 | 592.72 | 597.33 | 552,720 | -10.27(-1.69%) |
May 20, 2020 | 605.80 | 608.27 | 599.83 | 607.60 | 636,680 | +4.96(+0.82%) |
May 19, 2020 | 614.57 | 621.04 | 601.77 | 602.64 | 491,552 | -8.89(-1.45%) |
May 18, 2020 | 628.49 | 628.49 | 608.76 | 611.53 | 635,355 | +3.43(+0.56%) |
May 15, 2020 | 606.45 | 611.50 | 596.94 | 608.09 | 611,441 | -0.55(-0.09%) |
May 14, 2020 | 627.45 | 629.80 | 596.31 | 608.65 | 867,098 | -18.04(-2.88%) |
May 13, 2020 | 612.54 | 633.64 | 612.33 | 626.69 | 1,702,682 | +13.99(+2.28%) |
May 12, 2020 | 617.19 | 624.38 | 609.33 | 612.70 | 1,654,330 | -13.25(-2.12%) |
May 11, 2020 | 620.84 | 634.16 | 618.98 | 625.95 | 605,325 | -0.15(-0.02%) |
May 08, 2020 | 627.69 | 634.25 | 619.81 | 626.10 | 475,938 | +2.60(+0.42%) |
May 07, 2020 | 611.19 | 627.01 | 605.64 | 623.49 | 718,313 | -8.17(-1.29%) |
May 06, 2020 | 628.17 | 647.32 | 628.03 | 631.66 | 420,565 | -2.03(-0.32%) |
May 05, 2020 | 636.46 | 639.43 | 620.88 | 633.70 | 348,317 | +9.62(+1.54%) |
May 04, 2020 | 613.50 | 625.03 | 610.18 | 624.08 | 558,010 | +4.73(+0.76%) |
May 01, 2020 | 618.88 | 628.62 | 614.17 | 619.35 | 375,529 | -4.02(-0.64%) |
Apr 30, 2020 | 623.77 | 633.85 | 612.81 | 623.36 | 814,541 | -3.80(-0.61%) |
Apr 29, 2020 | 632.87 | 635.92 | 620.50 | 627.17 | 656,126 | -4.10(-0.65%) |
Apr 28, 2020 | 658.83 | 660.80 | 629.91 | 631.27 | 405,381 | -16.84(-2.60%) |
Apr 27, 2020 | 638.75 | 652.74 | 632.63 | 648.11 | 378,866 | +15.60(+2.47%) |
Apr 24, 2020 | 632.86 | 636.61 | 621.25 | 632.50 | 498,034 | -0.36(-0.06%) |
Apr 23, 2020 | 631.16 | 645.33 | 628.73 | 632.86 | 414,242 | +0.65(+0.10%) |
Apr 22, 2020 | 627.71 | 645.09 | 621.52 | 632.22 | 470,066 | +11.62(+1.87%) |
Apr 21, 2020 | 607.86 | 628.80 | 604.67 | 620.59 | 455,715 | +1.34(+0.22%) |
Apr 20, 2020 | 631.49 | 634.25 | 614.69 | 619.26 | 562,661 | -22.34(-3.48%) |
Apr 17, 2020 | 629.50 | 643.30 | 617.92 | 641.60 | 544,393 | +11.27(+1.79%) |
Apr 16, 2020 | 608.43 | 635.18 | 608.43 | 630.33 | 565,047 | +6.66(+1.07%) |
Apr 15, 2020 | 625.73 | 632.59 | 614.41 | 623.67 | 391,127 | -12.33(-1.94%) |
Apr 14, 2020 | 625.36 | 642.45 | 620.23 | 636.00 | 595,503 | +29.27(+4.82%) |
Apr 13, 2020 | 629.28 | 629.28 | 595.26 | 606.74 | 585,944 | -27.47(-4.33%) |
Apr 09, 2020 | 615.69 | 639.46 | 615.06 | 634.20 | 979,497 | +20.94(+3.41%) |
Apr 08, 2020 | 576.11 | 617.39 | 573.83 | 613.26 | 578,091 | +37.52(+6.52%) |
Apr 07, 2020 | 626.80 | 627.48 | 573.99 | 575.74 | 672,962 | -26.40(-4.38%) |
Apr 06, 2020 | 590.66 | 608.39 | 581.63 | 602.15 | 756,950 | +25.42(+4.41%) |
Apr 03, 2020 | 578.23 | 587.37 | 558.01 | 576.73 | 603,425 | -1.35(-0.23%) |
Apr 02, 2020 | 549.13 | 580.75 | 545.35 | 578.08 | 868,159 | +28.33(+5.15%) |
Apr 01, 2020 | 561.49 | 572.40 | 536.11 | 549.75 | 774,211 | -26.88(-4.66%) |
Mar 31, 2020 | 590.87 | 595.42 | 564.15 | 576.62 | 1,231,502 | -18.74(-3.15%) |
Mar 30, 2020 | 559.47 | 599.17 | 548.42 | 595.36 | 843,316 | +46.71(+8.51%) |
Mar 27, 2020 | 529.49 | 558.55 | 511.38 | 548.65 | 667,331 | +6.18(+1.14%) |
Mar 26, 2020 | 516.57 | 557.86 | 508.94 | 542.47 | 817,432 | +31.08(+6.08%) |
Mar 25, 2020 | 494.67 | 548.11 | 494.27 | 511.39 | 784,015 | +7.41(+1.47%) |
Mar 24, 2020 | 470.70 | 510.50 | 458.53 | 503.98 | 990,371 | +52.39(+11.60%) |
Mar 23, 2020 | 466.27 | 467.15 | 441.18 | 451.59 | 955,496 | -16.05(-3.43%) |
Mar 20, 2020 | 507.55 | 516.99 | 455.34 | 467.63 | 1,332,497 | -40.14(-7.91%) |
Mar 19, 2020 | 527.99 | 544.81 | 494.44 | 507.78 | 1,067,098 | -20.44(-3.87%) |
Mar 18, 2020 | 503.16 | 540.12 | 493.41 | 528.22 | 1,113,374 | -2.81(-0.53%) |
Mar 17, 2020 | 515.73 | 552.30 | 512.13 | 531.02 | 1,316,575 | +30.24(+6.04%) |
Mar 16, 2020 | 537.86 | 541.27 | 489.31 | 500.79 | 1,104,067 | -72.62(-12.66%) |
Mar 13, 2020 | 540.36 | 575.95 | 523.23 | 573.41 | 1,170,890 | +51.66(+9.90%) |
Mar 12, 2020 | 514.15 | 549.32 | 504.22 | 521.74 | 1,087,738 | -31.08(-5.62%) |
Mar 11, 2020 | 546.22 | 558.53 | 539.99 | 552.83 | 972,557 | -10.60(-1.88%) |
Mar 10, 2020 | 553.94 | 567.82 | 527.21 | 563.43 | 765,094 | +33.44(+6.31%) |
Mar 09, 2020 | 527.16 | 555.73 | 526.36 | 529.99 | 784,487 | -31.95(-5.69%) |
Mar 06, 2020 | 553.56 | 563.16 | 537.80 | 561.94 | 894,902 | -7.38(-1.30%) |
Mar 05, 2020 | 580.73 | 592.56 | 564.14 | 569.33 | 626,148 | -26.61(-4.46%) |
Mar 04, 2020 | 577.94 | 596.89 | 574.17 | 595.93 | 635,194 | +28.00(+4.93%) |
Mar 03, 2020 | 573.99 | 585.36 | 553.94 | 567.93 | 735,212 | -3.44(-0.60%) |
Mar 02, 2020 | 533.51 | 572.66 | 532.94 | 571.37 | 819,865 | +42.54(+8.04%) |
Feb 28, 2020 | 541.50 | 544.67 | 520.29 | 528.83 | 1,226,023 | -22.79(-4.13%) |
Feb 27, 2020 | 576.02 | 582.31 | 551.41 | 551.62 | 777,891 | -29.87(-5.14%) |
Feb 26, 2020 | 585.84 | 588.86 | 576.91 | 581.49 | 449,029 | -1.98(-0.34%) |
Feb 25, 2020 | 593.68 | 596.32 | 579.33 | 583.46 | 734,030 | -9.47(-1.60%) |
Feb 24, 2020 | 595.98 | 601.71 | 586.30 | 592.93 | 589,788 | -10.20(-1.69%) |
Feb 21, 2020 | 599.42 | 604.06 | 592.20 | 603.13 | 657,914 | +6.99(+1.17%) |
Feb 20, 2020 | 592.11 | 596.26 | 587.79 | 596.14 | 384,587 | +4.29(+0.73%) |
Feb 19, 2020 | 595.96 | 597.72 | 589.72 | 591.85 | 440,500 | +0.12(+0.02%) |
Feb 18, 2020 | 592.26 | 597.61 | 587.83 | 591.73 | 465,421 | -4.66(-0.78%) |
Feb 14, 2020 | 587.59 | 601.60 | 585.85 | 596.38 | 476,930 | +11.86(+2.03%) |
Feb 13, 2020 | 565.54 | 585.15 | 562.68 | 584.52 | 552,860 | +11.59(+2.02%) |
Feb 12, 2020 | 566.58 | 574.25 | 562.99 | 572.93 | 616,026 | +8.80(+1.56%) |
Feb 11, 2020 | 563.70 | 569.80 | 561.77 | 564.13 | 375,245 | +1.42(+0.25%) |
Feb 10, 2020 | 560.10 | 564.28 | 558.15 | 562.71 | 294,000 | +5.54(+1.00%) |
Feb 07, 2020 | 556.38 | 558.59 | 553.61 | 557.17 | 203,171 | +2.09(+0.38%) |
Feb 06, 2020 | 557.41 | 558.85 | 546.65 | 555.08 | 233,876 | +2.27(+0.41%) |
Feb 05, 2020 | 559.46 | 560.13 | 551.65 | 552.81 | 356,211 | -6.06(-1.08%) |
Feb 04, 2020 | 559.09 | 560.36 | 556.49 | 558.87 | 354,511 | +3.91(+0.70%) |
Feb 03, 2020 | 544.81 | 557.30 | 543.42 | 554.96 | 484,721 | +12.75(+2.35%) |
Jan 31, 2020 | 555.39 | 556.50 | 540.03 | 542.21 | 531,421 | -12.20(-2.20%) |
Jan 30, 2020 | 554.13 | 559.10 | 554.13 | 554.41 | 378,962 | +0.29(+0.05%) |
Jan 29, 2020 | 551.71 | 555.56 | 548.70 | 554.12 | 264,467 | +0.10(+0.02%) |
Jan 28, 2020 | 547.97 | 555.95 | 547.41 | 554.01 | 346,013 | +7.92(+1.45%) |
Jan 27, 2020 | 542.38 | 547.02 | 538.42 | 546.09 | 253,597 | +1.83(+0.34%) |
Jan 24, 2020 | 549.23 | 554.73 | 542.50 | 544.26 | 357,725 | -3.72(-0.68%) |
Jan 23, 2020 | 546.59 | 555.05 | 544.81 | 547.98 | 383,119 | +3.99(+0.73%) |
Jan 22, 2020 | 547.38 | 550.90 | 543.18 | 543.99 | 483,028 | +1.54(+0.28%) |
Jan 21, 2020 | 543.85 | 546.64 | 536.89 | 542.46 | 740,609 | +1.84(+0.34%) |
Jan 17, 2020 | 546.14 | 548.61 | 540.53 | 540.62 | 863,804 | -6.55(-1.20%) |
Jan 16, 2020 | 540.21 | 548.35 | 539.34 | 547.17 | 567,856 | +8.17(+1.51%) |
Jan 15, 2020 | 541.13 | 544.78 | 537.91 | 539.00 | 428,867 | -0.24(-0.04%) |
Jan 14, 2020 | 547.80 | 548.89 | 535.96 | 539.24 | 419,125 | -7.78(-1.42%) |
Jan 13, 2020 | 546.95 | 550.30 | 544.54 | 547.02 | 431,025 | +0.88(+0.16%) |
Jan 10, 2020 | 545.51 | 547.76 | 539.99 | 546.14 | 334,884 | +4.61(+0.85%) |
Jan 09, 2020 | 535.98 | 542.46 | 529.04 | 541.53 | 249,699 | +4.77(+0.89%) |
Jan 08, 2020 | 536.02 | 538.93 | 528.68 | 536.76 | 283,871 | +1.77(+0.33%) |
Jan 07, 2020 | 537.37 | 539.24 | 528.68 | 534.99 | 274,756 | -2.39(-0.44%) |
Jan 06, 2020 | 537.98 | 540.62 | 533.03 | 537.38 | 309,242 | -0.59(-0.11%) |
Jan 03, 2020 | 529.10 | 542.79 | 529.10 | 537.97 | 418,850 | +5.30(+1.00%) |