Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 688.18 | 703.24 | 685.18 | 698.01 | 517,325 | +1.63(+0.23%) |
Jan 28, 2021 | 684.01 | 705.06 | 683.06 | 696.38 | 477,144 | +6.16(+0.89%) |
Jan 27, 2021 | 695.52 | 695.52 | 688.62 | 690.22 | 522,306 | -3.34(-0.48%) |
Jan 26, 2021 | 680.39 | 694.28 | 678.76 | 693.56 | 392,198 | +11.39(+1.67%) |
Jan 25, 2021 | 687.17 | 687.54 | 678.57 | 682.17 | 334,693 | +1.89(+0.28%) |
Jan 22, 2021 | 679.36 | 687.61 | 679.36 | 680.28 | 513,933 | +1.19(+0.18%) |
Jan 21, 2021 | 686.00 | 687.75 | 676.13 | 679.09 | 337,458 | -7.40(-1.08%) |
Jan 20, 2021 | 677.52 | 692.89 | 674.47 | 686.49 | 483,542 | +10.77(+1.59%) |
Jan 19, 2021 | 676.20 | 682.01 | 671.30 | 675.71 | 592,060 | +8.07(+1.21%) |
Jan 15, 2021 | 651.77 | 669.62 | 651.57 | 667.64 | 582,945 | +17.06(+2.62%) |
Jan 14, 2021 | 649.99 | 653.60 | 646.12 | 650.58 | 561,927 | -0.42(-0.07%) |
Jan 13, 2021 | 642.82 | 652.38 | 640.29 | 651.00 | 482,691 | +12.82(+2.01%) |
Jan 12, 2021 | 642.71 | 643.11 | 623.27 | 638.18 | 437,027 | -5.53(-0.86%) |
Jan 11, 2021 | 657.48 | 660.27 | 642.21 | 643.71 | 533,147 | -9.50(-1.45%) |
Jan 08, 2021 | 647.41 | 659.05 | 645.00 | 653.21 | 661,710 | +12.73(+1.99%) |
Jan 07, 2021 | 635.06 | 645.46 | 632.32 | 640.48 | 739,977 | +9.44(+1.50%) |
Jan 06, 2021 | 646.17 | 647.61 | 626.22 | 631.04 | 602,737 | -21.30(-3.27%) |
Jan 05, 2021 | 658.43 | 659.24 | 651.10 | 652.34 | 502,036 | -0.96(-0.15%) |
Jan 04, 2021 | 677.62 | 678.47 | 652.42 | 653.30 | 601,135 | -20.39(-3.03%) |
Dec 31, 2020 | 673.70 | 673.70 | 673.70 | 369,248 | +13.00(+1.97%) | |
Dec 30, 2020 | 671.24 | 675.10 | 658.68 | 660.70 | 369,248 | -7.90(-1.18%) |
Dec 29, 2020 | 674.47 | 675.63 | 665.51 | 668.60 | 244,720 | -1.04(-0.15%) |
Dec 28, 2020 | 667.72 | 670.46 | 663.45 | 669.64 | 281,234 | +3.72(+0.56%) |
Dec 24, 2020 | 667.81 | 671.10 | 662.78 | 665.92 | 103,147 | +2.70(+0.41%) |
Dec 23, 2020 | 674.39 | 678.47 | 663.23 | 663.23 | 362,932 | -9.77(-1.45%) |
Dec 22, 2020 | 660.32 | 673.61 | 658.51 | 673.00 | 393,754 | +8.53(+1.28%) |
Dec 21, 2020 | 661.57 | 666.35 | 657.57 | 664.47 | 547,291 | -5.03(-0.75%) |
Dec 18, 2020 | 673.34 | 673.34 | 664.22 | 669.50 | 913,694 | -2.84(-0.42%) |
Dec 17, 2020 | 656.89 | 677.04 | 656.38 | 672.34 | 599,428 | +21.27(+3.27%) |
Dec 16, 2020 | 659.84 | 662.70 | 647.99 | 651.07 | 401,842 | -5.14(-0.78%) |
Dec 15, 2020 | 657.04 | 658.71 | 648.48 | 656.21 | 448,548 | +5.29(+0.81%) |
Dec 14, 2020 | 649.92 | 660.08 | 648.06 | 650.91 | 481,230 | +1.10(+0.17%) |
Dec 11, 2020 | 646.60 | 650.60 | 633.81 | 649.81 | 482,236 | +1.76(+0.27%) |
Dec 10, 2020 | 637.71 | 650.18 | 637.71 | 648.05 | 444,968 | +8.10(+1.27%) |
Dec 09, 2020 | 663.07 | 663.99 | 637.53 | 639.94 | 632,783 | -15.92(-2.43%) |
Dec 08, 2020 | 665.04 | 666.37 | 652.90 | 655.87 | 481,465 | -2.14(-0.33%) |
Dec 07, 2020 | 674.43 | 677.07 | 655.02 | 658.01 | 722,496 | -10.17(-1.52%) |
Dec 04, 2020 | 653.62 | 672.54 | 651.35 | 668.18 | 670,826 | +14.79(+2.26%) |
Dec 03, 2020 | 661.95 | 661.95 | 650.67 | 653.39 | 709,348 | +1.91(+0.29%) |
Dec 02, 2020 | 669.75 | 672.52 | 649.13 | 651.47 | 585,349 | -20.72(-3.08%) |
Dec 01, 2020 | 666.54 | 674.34 | 660.35 | 672.19 | 846,073 | +13.95(+2.12%) |
Nov 30, 2020 | 661.83 | 666.67 | 656.02 | 658.24 | 1,083,140 | -2.57(-0.39%) |
Nov 27, 2020 | 661.30 | 665.69 | 652.42 | 660.81 | 497,819 | +6.58(+1.01%) |
Nov 25, 2020 | 659.37 | 665.36 | 647.84 | 654.23 | 933,517 | +1.10(+0.17%) |
Nov 24, 2020 | 674.42 | 675.27 | 650.94 | 653.13 | 1,291,465 | -18.00(-2.68%) |
Nov 23, 2020 | 685.98 | 691.45 | 669.17 | 671.13 | 549,920 | -15.72(-2.29%) |
Nov 20, 2020 | 691.42 | 700.24 | 684.42 | 686.85 | 570,648 | -2.33(-0.34%) |
Nov 19, 2020 | 695.91 | 695.91 | 686.50 | 689.17 | 471,247 | -3.52(-0.51%) |
Nov 18, 2020 | 705.50 | 715.13 | 691.80 | 692.69 | 698,046 | -15.90(-2.24%) |
Nov 17, 2020 | 708.06 | 712.20 | 701.65 | 708.60 | 543,016 | -1.18(-0.17%) |
Nov 16, 2020 | 716.81 | 718.60 | 692.02 | 709.78 | 430,802 | -5.38(-0.75%) |
Nov 13, 2020 | 718.72 | 720.32 | 709.98 | 715.15 | 334,365 | +0.47(+0.07%) |
Nov 12, 2020 | 721.09 | 721.17 | 709.06 | 714.68 | 415,042 | -0.51(-0.07%) |
Nov 11, 2020 | 689.69 | 720.08 | 687.13 | 715.19 | 590,199 | +32.03(+4.69%) |
Nov 10, 2020 | 698.53 | 699.23 | 673.06 | 683.16 | 819,361 | -15.45(-2.21%) |
Nov 09, 2020 | 756.37 | 759.53 | 696.10 | 698.61 | 906,765 | -48.11(-6.44%) |
Nov 06, 2020 | 743.27 | 749.43 | 734.37 | 746.72 | 501,494 | +12.54(+1.71%) |
Nov 05, 2020 | 742.59 | 747.61 | 732.96 | 734.18 | 356,636 | +3.53(+0.48%) |
Nov 04, 2020 | 713.78 | 739.77 | 713.19 | 730.64 | 387,007 | +23.51(+3.32%) |
Nov 03, 2020 | 698.04 | 710.00 | 694.06 | 707.14 | 333,790 | +13.12(+1.89%) |
Nov 02, 2020 | 695.83 | 703.11 | 686.05 | 694.01 | 453,728 | +6.65(+0.97%) |
Oct 30, 2020 | 687.57 | 695.32 | 676.66 | 687.36 | 439,685 | -8.87(-1.27%) |
Oct 29, 2020 | 721.67 | 721.67 | 693.52 | 696.23 | 610,744 | -14.47(-2.04%) |
Oct 28, 2020 | 717.39 | 725.37 | 709.70 | 710.70 | 518,643 | -16.21(-2.23%) |
Oct 27, 2020 | 732.07 | 732.07 | 721.08 | 726.90 | 328,276 | +2.66(+0.37%) |
Oct 26, 2020 | 730.37 | 730.37 | 716.74 | 724.24 | 311,979 | -6.16(-0.84%) |
Oct 23, 2020 | 731.31 | 734.22 | 723.33 | 730.40 | 402,238 | -0.49(-0.07%) |
Oct 22, 2020 | 757.75 | 760.86 | 729.75 | 730.89 | 446,703 | -24.07(-3.19%) |
Oct 21, 2020 | 754.61 | 758.51 | 749.66 | 754.96 | 327,198 | -1.67(-0.22%) |
Oct 20, 2020 | 762.12 | 764.54 | 751.99 | 756.64 | 319,223 | -4.76(-0.62%) |
Oct 19, 2020 | 770.92 | 773.40 | 759.84 | 761.39 | 302,125 | -7.23(-0.94%) |
Oct 16, 2020 | 767.28 | 777.18 | 763.35 | 768.62 | 345,535 | +2.69(+0.35%) |
Oct 15, 2020 | 765.16 | 772.67 | 762.77 | 765.93 | 271,445 | -2.42(-0.31%) |
Oct 14, 2020 | 774.45 | 778.41 | 763.85 | 768.35 | 503,079 | -8.19(-1.05%) |
Oct 13, 2020 | 787.96 | 787.96 | 772.70 | 776.53 | 324,955 | -8.36(-1.06%) |
Oct 12, 2020 | 782.90 | 789.38 | 774.50 | 784.89 | 320,780 | +5.31(+0.68%) |
Oct 09, 2020 | 784.22 | 784.22 | 776.01 | 779.58 | 379,365 | +4.65(+0.60%) |
Oct 08, 2020 | 754.85 | 785.45 | 749.64 | 774.93 | 652,233 | +19.87(+2.63%) |
Oct 07, 2020 | 743.36 | 757.42 | 742.23 | 755.06 | 369,356 | +11.68(+1.57%) |
Oct 06, 2020 | 740.17 | 749.12 | 728.49 | 743.37 | 419,869 | +2.42(+0.33%) |
Oct 05, 2020 | 731.12 | 740.97 | 717.03 | 740.96 | 320,341 | +9.64(+1.32%) |
Oct 02, 2020 | 718.51 | 733.01 | 714.71 | 731.31 | 475,111 | +9.07(+1.26%) |
Oct 01, 2020 | 718.40 | 725.31 | 710.65 | 722.24 | 402,321 | +7.73(+1.08%) |
Sep 30, 2020 | 721.51 | 723.94 | 707.51 | 714.51 | 470,385 | -3.13(-0.44%) |
Sep 29, 2020 | 718.91 | 722.48 | 714.79 | 717.64 | 309,009 | -1.27(-0.18%) |
Sep 28, 2020 | 720.94 | 725.13 | 714.85 | 718.91 | 354,346 | +12.68(+1.80%) |
Sep 25, 2020 | 688.66 | 706.57 | 688.02 | 706.23 | 267,130 | +16.54(+2.40%) |
Sep 24, 2020 | 690.21 | 700.13 | 686.84 | 689.70 | 369,066 | +2.88(+0.42%) |
Sep 23, 2020 | 685.62 | 708.87 | 685.62 | 686.82 | 337,740 | -18.17(-2.58%) |
Sep 22, 2020 | 698.02 | 710.94 | 698.02 | 704.99 | 348,104 | +4.18(+0.60%) |
Sep 21, 2020 | 704.99 | 706.23 | 686.20 | 700.81 | 372,301 | -6.13(-0.87%) |
Sep 18, 2020 | 709.45 | 712.36 | 701.86 | 706.94 | 448,089 | -3.37(-0.47%) |
Sep 17, 2020 | 717.68 | 720.52 | 700.03 | 710.30 | 313,343 | -10.99(-1.52%) |
Sep 16, 2020 | 732.07 | 736.38 | 720.53 | 721.29 | 281,425 | -1.04(-0.14%) |
Sep 15, 2020 | 713.52 | 726.89 | 713.52 | 722.34 | 231,903 | +11.67(+1.64%) |
Sep 14, 2020 | 706.58 | 715.50 | 702.17 | 710.67 | 296,128 | +7.75(+1.10%) |
Sep 11, 2020 | 702.28 | 705.71 | 693.68 | 702.91 | 236,172 | +4.62(+0.66%) |
Sep 10, 2020 | 707.09 | 708.57 | 697.47 | 698.29 | 292,371 | -9.92(-1.40%) |
Sep 09, 2020 | 704.05 | 715.22 | 701.74 | 708.21 | 340,979 | +11.63(+1.67%) |
Sep 08, 2020 | 698.97 | 708.23 | 693.79 | 696.58 | 385,779 | -10.46(-1.48%) |
Sep 04, 2020 | 716.32 | 721.35 | 693.59 | 707.04 | 425,323 | -9.65(-1.35%) |
Sep 03, 2020 | 742.25 | 745.82 | 709.42 | 716.70 | 478,546 | -34.93(-4.65%) |
Sep 02, 2020 | 739.77 | 753.85 | 730.03 | 751.63 | 570,038 | +9.22(+1.24%) |
Sep 01, 2020 | 742.74 | 745.41 | 727.12 | 742.40 | 325,918 | +0.02(+0.00%) |
Aug 31, 2020 | 740.71 | 748.60 | 740.27 | 742.39 | 617,515 | +2.59(+0.35%) |
Aug 28, 2020 | 740.98 | 740.98 | 731.43 | 739.79 | 305,215 | -2.47(-0.33%) |
Aug 27, 2020 | 739.80 | 747.76 | 736.01 | 742.26 | 322,103 | +7.19(+0.98%) |
Aug 26, 2020 | 734.67 | 735.54 | 724.15 | 735.07 | 333,535 | +2.15(+0.29%) |
Aug 25, 2020 | 729.73 | 735.13 | 725.18 | 732.92 | 198,120 | +6.81(+0.94%) |
Aug 24, 2020 | 737.89 | 737.89 | 717.34 | 726.11 | 394,948 | -9.12(-1.24%) |
Aug 21, 2020 | 740.44 | 740.44 | 728.14 | 735.23 | 536,707 | -2.58(-0.35%) |
Aug 20, 2020 | 730.01 | 740.80 | 730.01 | 737.81 | 332,037 | +5.83(+0.80%) |
Aug 19, 2020 | 746.95 | 746.95 | 727.77 | 731.98 | 355,280 | -7.65(-1.03%) |
Aug 18, 2020 | 725.67 | 742.57 | 724.23 | 739.63 | 482,606 | +16.38(+2.27%) |
Aug 17, 2020 | 710.39 | 724.12 | 710.39 | 723.25 | 417,126 | +9.43(+1.32%) |
Aug 14, 2020 | 722.42 | 727.23 | 710.16 | 713.81 | 386,014 | -7.60(-1.05%) |
Aug 13, 2020 | 720.66 | 728.95 | 719.37 | 721.41 | 303,739 | -2.69(-0.37%) |
Aug 12, 2020 | 716.32 | 727.12 | 708.76 | 724.10 | 336,594 | +13.88(+1.95%) |
Aug 11, 2020 | 732.03 | 732.03 | 707.17 | 710.22 | 540,067 | -23.02(-3.14%) |
Aug 10, 2020 | 747.48 | 754.84 | 730.70 | 733.23 | 328,522 | -8.39(-1.13%) |
Aug 07, 2020 | 741.62 | 747.98 | 738.57 | 741.63 | 239,978 | -0.34(-0.05%) |
Aug 06, 2020 | 737.85 | 743.58 | 736.73 | 741.96 | 271,447 | -1.85(-0.25%) |
Aug 05, 2020 | 748.47 | 748.47 | 736.51 | 743.82 | 266,958 | +0.57(+0.08%) |
Aug 04, 2020 | 733.91 | 744.46 | 726.01 | 743.25 | 408,736 | +13.40(+1.84%) |
Aug 03, 2020 | 727.52 | 735.79 | 726.16 | 729.84 | 412,617 | -5.96(-0.81%) |
Jul 31, 2020 | 725.22 | 736.10 | 722.12 | 735.80 | 357,191 | +7.05(+0.97%) |
Jul 30, 2020 | 730.67 | 737.88 | 721.30 | 728.75 | 492,680 | +7.45(+1.03%) |
Jul 29, 2020 | 712.02 | 722.12 | 708.33 | 721.30 | 405,127 | +16.37(+2.32%) |
Jul 28, 2020 | 714.17 | 714.17 | 701.15 | 704.93 | 428,588 | -1.38(-0.19%) |
Jul 27, 2020 | 691.04 | 708.27 | 688.54 | 706.31 | 426,353 | +15.56(+2.25%) |
Jul 24, 2020 | 683.65 | 692.74 | 683.43 | 690.75 | 269,975 | +0.66(+0.10%) |
Jul 23, 2020 | 691.92 | 697.37 | 682.21 | 690.10 | 359,272 | +1.10(+0.16%) |
Jul 22, 2020 | 683.60 | 691.11 | 679.14 | 689.00 | 298,276 | +8.94(+1.31%) |
Jul 21, 2020 | 688.98 | 688.98 | 678.64 | 680.06 | 297,012 | -5.49(-0.80%) |
Jul 20, 2020 | 680.11 | 688.25 | 675.94 | 685.55 | 319,442 | +7.13(+1.05%) |
Jul 17, 2020 | 671.93 | 684.66 | 664.22 | 678.42 | 361,782 | +9.50(+1.42%) |
Jul 16, 2020 | 671.09 | 672.57 | 662.40 | 668.92 | 243,433 | +0.20(+0.03%) |
Jul 15, 2020 | 678.37 | 678.93 | 665.98 | 668.73 | 392,379 | -2.84(-0.42%) |
Jul 14, 2020 | 671.48 | 673.51 | 653.18 | 671.57 | 355,571 | +14.79(+2.25%) |
Jul 13, 2020 | 674.69 | 677.97 | 653.87 | 656.78 | 468,897 | -14.49(-2.16%) |
Jul 10, 2020 | 688.49 | 688.49 | 668.46 | 671.27 | 362,529 | -11.33(-1.66%) |
Jul 09, 2020 | 676.14 | 686.67 | 669.88 | 682.60 | 255,317 | +7.81(+1.16%) |
Jul 08, 2020 | 679.68 | 684.45 | 669.41 | 674.79 | 356,112 | -0.68(-0.10%) |
Jul 07, 2020 | 673.01 | 684.56 | 670.71 | 675.46 | 337,302 | -1.50(-0.22%) |
Jul 06, 2020 | 677.63 | 682.45 | 668.34 | 676.96 | 449,758 | +3.99(+0.59%) |
Jul 02, 2020 | 686.45 | 689.44 | 671.61 | 672.97 | 462,342 | -9.14(-1.34%) |
Jul 01, 2020 | 657.88 | 684.34 | 656.85 | 682.12 | 611,874 | +24.23(+3.68%) |
Jun 30, 2020 | 654.32 | 660.35 | 646.82 | 657.88 | 501,727 | +12.53(+1.94%) |
Jun 29, 2020 | 648.98 | 649.17 | 640.81 | 645.35 | 340,912 | +2.23(+0.35%) |
Jun 26, 2020 | 653.05 | 653.86 | 639.75 | 643.12 | 601,546 | -9.65(-1.48%) |
Jun 25, 2020 | 641.23 | 654.04 | 640.40 | 652.77 | 520,564 | +6.75(+1.05%) |
Jun 24, 2020 | 646.36 | 650.63 | 635.51 | 646.01 | 557,516 | -4.74(-0.73%) |
Jun 23, 2020 | 655.73 | 660.41 | 645.05 | 650.75 | 635,094 | -2.30(-0.35%) |
Jun 22, 2020 | 664.32 | 666.01 | 648.90 | 653.05 | 643,773 | -13.39(-2.01%) |
Jun 19, 2020 | 668.30 | 668.84 | 645.01 | 666.43 | 1,456,415 | +33.62(+5.31%) |
Jun 18, 2020 | 652.50 | 655.15 | 632.81 | 632.81 | 334,183 | -21.04(-3.22%) |
Jun 17, 2020 | 657.68 | 659.92 | 650.25 | 653.85 | 418,687 | +0.75(+0.11%) |
Jun 16, 2020 | 657.60 | 665.09 | 643.94 | 653.10 | 609,471 | +2.50(+0.38%) |
Jun 15, 2020 | 626.96 | 651.62 | 619.97 | 650.60 | 583,825 | +16.76(+2.64%) |
Jun 12, 2020 | 626.40 | 636.99 | 621.48 | 633.84 | 575,605 | +14.93(+2.41%) |
Jun 11, 2020 | 646.32 | 649.35 | 618.06 | 618.91 | 621,422 | -32.63(-5.01%) |
Jun 10, 2020 | 651.26 | 655.61 | 637.47 | 651.54 | 505,360 | +4.04(+0.62%) |
Jun 09, 2020 | 636.88 | 650.17 | 632.68 | 647.50 | 561,335 | +14.03(+2.22%) |
Jun 08, 2020 | 619.83 | 633.83 | 619.83 | 633.47 | 601,344 | +2.57(+0.41%) |
Jun 05, 2020 | 620.82 | 632.39 | 606.79 | 630.90 | 884,332 | +7.79(+1.25%) |
Jun 04, 2020 | 637.80 | 644.51 | 618.43 | 623.11 | 542,667 | -22.30(-3.46%) |
Jun 03, 2020 | 647.94 | 652.00 | 639.42 | 645.41 | 466,231 | -7.21(-1.11%) |
Jun 02, 2020 | 672.90 | 672.90 | 644.43 | 652.63 | 663,579 | -12.63(-1.90%) |
Jun 01, 2020 | 655.61 | 671.01 | 652.76 | 665.25 | 477,368 | +11.75(+1.80%) |
May 29, 2020 | 653.09 | 656.18 | 642.02 | 653.51 | 628,981 | +4.01(+0.62%) |
May 28, 2020 | 638.56 | 650.86 | 633.94 | 649.50 | 471,006 | +16.68(+2.64%) |
May 27, 2020 | 624.40 | 633.57 | 605.67 | 632.81 | 592,875 | +16.42(+2.66%) |
May 26, 2020 | 638.02 | 641.67 | 615.06 | 616.39 | 611,952 | -11.25(-1.79%) |
May 22, 2020 | 602.43 | 628.95 | 601.32 | 627.64 | 536,961 | +24.00(+3.98%) |
May 21, 2020 | 608.89 | 612.42 | 598.99 | 603.64 | 546,937 | -10.38(-1.69%) |
May 20, 2020 | 612.21 | 614.71 | 606.17 | 614.02 | 630,019 | +5.01(+0.82%) |
May 19, 2020 | 621.07 | 627.61 | 608.13 | 609.01 | 486,409 | -8.98(-1.45%) |
May 18, 2020 | 635.13 | 635.13 | 615.20 | 617.99 | 628,707 | +3.47(+0.56%) |
May 15, 2020 | 612.86 | 617.97 | 603.25 | 614.52 | 605,043 | -0.56(-0.09%) |
May 14, 2020 | 634.08 | 636.46 | 602.62 | 615.08 | 858,026 | -18.23(-2.88%) |
May 13, 2020 | 619.02 | 640.34 | 618.81 | 633.31 | 1,684,867 | +14.13(+2.28%) |
May 12, 2020 | 623.71 | 630.98 | 615.77 | 619.18 | 1,637,021 | -13.39(-2.12%) |
May 11, 2020 | 627.41 | 640.86 | 625.52 | 632.57 | 598,992 | -0.15(-0.02%) |
May 08, 2020 | 634.33 | 640.96 | 626.36 | 632.72 | 470,958 | +2.63(+0.42%) |
May 07, 2020 | 617.65 | 633.64 | 612.04 | 630.09 | 710,798 | -8.26(-1.29%) |
May 06, 2020 | 634.82 | 654.17 | 634.67 | 638.34 | 416,165 | -2.05(-0.32%) |
May 05, 2020 | 643.18 | 646.19 | 627.45 | 640.39 | 344,673 | +9.72(+1.54%) |
May 04, 2020 | 619.98 | 631.63 | 616.63 | 630.67 | 552,171 | +4.78(+0.76%) |
May 01, 2020 | 625.42 | 635.26 | 620.66 | 625.90 | 371,600 | -4.06(-0.64%) |
Apr 30, 2020 | 630.37 | 640.55 | 619.29 | 629.96 | 806,019 | -3.84(-0.61%) |
Apr 29, 2020 | 639.57 | 642.64 | 627.06 | 633.80 | 649,261 | -4.14(-0.65%) |
Apr 28, 2020 | 665.79 | 667.79 | 636.57 | 637.94 | 401,140 | -17.02(-2.60%) |
Apr 27, 2020 | 645.51 | 659.64 | 639.32 | 654.96 | 374,902 | +15.77(+2.47%) |
Apr 24, 2020 | 639.55 | 643.34 | 627.82 | 639.19 | 492,824 | -0.36(-0.06%) |
Apr 23, 2020 | 637.83 | 652.15 | 635.38 | 639.55 | 409,908 | +0.65(+0.10%) |
Apr 22, 2020 | 634.35 | 651.91 | 628.09 | 638.90 | 465,148 | +11.75(+1.87%) |
Apr 21, 2020 | 614.29 | 635.45 | 611.06 | 627.16 | 450,947 | +1.35(+0.22%) |
Apr 20, 2020 | 638.16 | 640.96 | 621.18 | 625.80 | 556,774 | -22.58(-3.48%) |
Apr 17, 2020 | 636.16 | 650.10 | 624.45 | 648.38 | 538,698 | +11.39(+1.79%) |
Apr 16, 2020 | 614.87 | 641.90 | 614.87 | 636.99 | 559,135 | +6.73(+1.07%) |
Apr 15, 2020 | 632.34 | 639.28 | 620.90 | 630.26 | 387,035 | -12.46(-1.94%) |
Apr 14, 2020 | 631.97 | 649.24 | 626.79 | 642.73 | 589,273 | +29.58(+4.82%) |
Apr 13, 2020 | 635.93 | 635.93 | 601.55 | 613.15 | 579,814 | -27.76(-4.33%) |
Apr 09, 2020 | 622.20 | 646.22 | 621.57 | 640.91 | 969,249 | +21.16(+3.41%) |
Apr 08, 2020 | 582.21 | 623.92 | 579.90 | 619.75 | 572,043 | +37.92(+6.52%) |
Apr 07, 2020 | 633.43 | 634.12 | 580.06 | 581.83 | 665,921 | -26.68(-4.39%) |
Apr 06, 2020 | 596.91 | 614.82 | 587.78 | 608.51 | 749,030 | +25.68(+4.41%) |
Apr 03, 2020 | 584.34 | 593.58 | 563.91 | 582.83 | 597,112 | -1.36(-0.23%) |
Apr 02, 2020 | 554.93 | 586.89 | 551.12 | 584.19 | 859,076 | +28.63(+5.15%) |
Apr 01, 2020 | 567.43 | 578.45 | 541.78 | 555.56 | 766,110 | -27.16(-4.66%) |
Mar 31, 2020 | 597.11 | 601.71 | 570.11 | 582.72 | 1,218,617 | -18.94(-3.15%) |
Mar 30, 2020 | 565.38 | 605.51 | 554.22 | 601.66 | 834,493 | +47.21(+8.51%) |
Mar 27, 2020 | 535.09 | 564.46 | 516.78 | 554.45 | 660,349 | +6.24(+1.14%) |
Mar 26, 2020 | 522.04 | 563.76 | 514.32 | 548.21 | 808,879 | +31.40(+6.08%) |
Mar 25, 2020 | 499.90 | 553.91 | 499.50 | 516.80 | 775,813 | +7.49(+1.47%) |
Mar 24, 2020 | 475.68 | 515.90 | 463.38 | 509.31 | 980,009 | +52.95(+11.60%) |
Mar 23, 2020 | 471.20 | 472.09 | 445.85 | 456.36 | 945,499 | -16.21(-3.43%) |
Mar 20, 2020 | 512.91 | 522.46 | 460.15 | 472.58 | 1,318,556 | -40.57(-7.91%) |
Mar 19, 2020 | 533.57 | 550.57 | 499.66 | 513.14 | 1,055,933 | -20.66(-3.87%) |
Mar 18, 2020 | 508.48 | 545.83 | 498.63 | 533.80 | 1,101,725 | -2.84(-0.53%) |
Mar 17, 2020 | 521.19 | 558.14 | 517.55 | 536.64 | 1,302,800 | +30.55(+6.04%) |
Mar 16, 2020 | 543.55 | 546.99 | 494.49 | 506.08 | 1,092,516 | -73.39(-12.66%) |
Mar 13, 2020 | 546.07 | 582.04 | 528.76 | 579.47 | 1,158,640 | +52.21(+9.90%) |
Mar 12, 2020 | 519.59 | 555.13 | 509.55 | 527.26 | 1,076,357 | -31.41(-5.62%) |
Mar 11, 2020 | 551.99 | 564.44 | 545.70 | 558.67 | 962,382 | -10.71(-1.88%) |
Mar 10, 2020 | 559.79 | 573.83 | 532.78 | 569.38 | 757,089 | +33.79(+6.31%) |
Mar 09, 2020 | 532.74 | 561.60 | 531.93 | 535.59 | 776,279 | -32.29(-5.69%) |
Mar 06, 2020 | 559.41 | 569.12 | 543.49 | 567.88 | 885,539 | -7.46(-1.30%) |
Mar 05, 2020 | 586.87 | 598.82 | 570.10 | 575.35 | 619,597 | -26.89(-4.46%) |
Mar 04, 2020 | 584.05 | 603.20 | 580.25 | 602.24 | 628,548 | +28.30(+4.93%) |
Mar 03, 2020 | 580.06 | 591.55 | 559.79 | 573.94 | 727,520 | -3.47(-0.60%) |
Mar 02, 2020 | 539.16 | 578.72 | 538.58 | 577.41 | 811,287 | +42.99(+8.04%) |
Feb 28, 2020 | 547.23 | 550.43 | 525.79 | 534.42 | 1,213,196 | -23.03(-4.13%) |
Feb 27, 2020 | 582.11 | 588.47 | 557.24 | 557.45 | 769,753 | -30.18(-5.14%) |
Feb 26, 2020 | 592.03 | 595.09 | 583.01 | 587.63 | 444,331 | -2.00(-0.34%) |
Feb 25, 2020 | 599.96 | 602.63 | 585.45 | 589.63 | 726,350 | -9.57(-1.60%) |
Feb 24, 2020 | 602.28 | 608.07 | 592.50 | 599.20 | 583,618 | -10.30(-1.69%) |
Feb 21, 2020 | 605.76 | 610.45 | 598.46 | 609.51 | 651,030 | +7.06(+1.17%) |
Feb 20, 2020 | 598.37 | 602.57 | 594.00 | 602.45 | 380,564 | +4.34(+0.73%) |
Feb 19, 2020 | 602.26 | 604.04 | 595.95 | 598.11 | 435,891 | +0.12(+0.02%) |
Feb 18, 2020 | 598.52 | 603.93 | 594.05 | 597.98 | 460,551 | -4.71(-0.78%) |
Feb 14, 2020 | 593.80 | 607.96 | 592.04 | 602.69 | 471,940 | +11.99(+2.03%) |
Feb 13, 2020 | 571.51 | 591.34 | 568.63 | 590.70 | 547,075 | +11.72(+2.02%) |
Feb 12, 2020 | 572.57 | 580.32 | 568.94 | 578.99 | 609,580 | +8.89(+1.56%) |
Feb 11, 2020 | 569.66 | 575.83 | 567.72 | 570.09 | 371,318 | +1.43(+0.25%) |
Feb 10, 2020 | 566.02 | 570.25 | 564.05 | 568.66 | 290,924 | +5.60(+1.00%) |
Feb 07, 2020 | 562.26 | 564.50 | 559.46 | 563.06 | 201,045 | +2.11(+0.38%) |
Feb 06, 2020 | 563.30 | 564.76 | 552.43 | 560.95 | 231,429 | +2.30(+0.41%) |
Feb 05, 2020 | 565.37 | 566.05 | 557.49 | 558.66 | 352,484 | -6.12(-1.08%) |
Feb 04, 2020 | 565.00 | 566.28 | 562.37 | 564.78 | 350,802 | +3.95(+0.70%) |