Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 797.95 | 816.21 | 771.99 | 800.10 | 46,911 | -2.65(-0.33%) |
Jan 28, 2021 | 766.45 | 807.51 | 766.22 | 802.76 | 40,712 | +27.78(+3.59%) |
Jan 27, 2021 | 796.09 | 798.04 | 754.69 | 774.97 | 26,611 | -25.79(-3.22%) |
Jan 26, 2021 | 796.03 | 816.91 | 787.53 | 800.76 | 28,833 | +8.59(+1.08%) |
Jan 25, 2021 | 787.37 | 800.14 | 770.12 | 792.17 | 11,183 | +1.62(+0.21%) |
Jan 22, 2021 | 770.85 | 807.56 | 767.84 | 790.55 | 21,635 | +10.95(+1.40%) |
Jan 21, 2021 | 816.41 | 816.41 | 771.48 | 779.60 | 23,849 | -32.14(-3.96%) |
Jan 20, 2021 | 825.65 | 825.65 | 800.84 | 811.74 | 17,513 | -4.34(-0.53%) |
Jan 19, 2021 | 808.52 | 817.18 | 792.13 | 816.07 | 12,492 | +7.56(+0.93%) |
Jan 15, 2021 | 818.02 | 818.02 | 782.34 | 808.51 | 14,354 | -12.48(-1.52%) |
Jan 14, 2021 | 804.81 | 826.69 | 801.32 | 820.99 | 21,284 | +19.01(+2.37%) |
Jan 13, 2021 | 853.51 | 860.44 | 801.99 | 801.99 | 34,573 | -44.89(-5.30%) |
Jan 12, 2021 | 841.20 | 849.33 | 823.86 | 846.87 | 41,125 | +10.95(+1.31%) |
Jan 11, 2021 | 765.45 | 835.92 | 765.45 | 835.92 | 25,204 | +65.86(+8.55%) |
Jan 08, 2021 | 741.43 | 775.65 | 727.63 | 770.07 | 43,166 | +21.46(+2.87%) |
Jan 07, 2021 | 764.30 | 776.79 | 736.93 | 748.61 | 30,367 | -13.79(-1.81%) |
Jan 06, 2021 | 759.67 | 776.81 | 756.15 | 762.40 | 21,456 | -1.90(-0.25%) |
Jan 05, 2021 | 731.61 | 802.61 | 731.61 | 764.30 | 64,783 | +36.95(+5.08%) |
Jan 04, 2021 | 695.55 | 738.67 | 683.06 | 727.35 | 31,834 | +28.42(+4.07%) |
Dec 31, 2020 | 698.93 | 698.93 | 698.93 | 19,452 | +3.37(+0.49%) | |
Dec 30, 2020 | 654.70 | 695.55 | 654.70 | 695.55 | 19,452 | +35.99(+5.46%) |
Dec 29, 2020 | 668.64 | 674.28 | 654.70 | 659.57 | 11,221 | -7.63(-1.14%) |
Dec 28, 2020 | 665.28 | 673.76 | 657.62 | 667.20 | 10,116 | +1.92(+0.29%) |
Dec 24, 2020 | 665.45 | 680.37 | 658.37 | 665.28 | 7,593 | -6.73(-1.00%) |
Dec 23, 2020 | 673.93 | 680.66 | 663.74 | 672.01 | 19,736 | -0.96(-0.14%) |
Dec 22, 2020 | 698.92 | 701.81 | 655.50 | 672.97 | 35,977 | -23.55(-3.38%) |
Dec 21, 2020 | 696.81 | 721.04 | 687.73 | 696.52 | 43,189 | -15.50(-2.18%) |
Dec 18, 2020 | 700.43 | 715.48 | 697.00 | 712.02 | 20,803 | +16.43(+2.36%) |
Dec 17, 2020 | 697.00 | 701.81 | 692.52 | 695.59 | 24,511 | +3.49(+0.50%) |
Dec 16, 2020 | 672.97 | 692.10 | 660.98 | 692.10 | 32,673 | +19.13(+2.84%) |
Dec 15, 2020 | 657.59 | 674.89 | 657.59 | 672.97 | 34,950 | +15.38(+2.34%) |
Dec 14, 2020 | 667.20 | 667.20 | 649.90 | 657.59 | 9,605 | -7.69(-1.16%) |
Dec 11, 2020 | 665.76 | 667.52 | 658.07 | 665.28 | 9,673 | -0.98(-0.15%) |
Dec 10, 2020 | 649.13 | 671.05 | 649.13 | 666.26 | 17,908 | +9.75(+1.48%) |
Dec 09, 2020 | 651.82 | 661.35 | 639.30 | 656.51 | 18,657 | +10.46(+1.62%) |
Dec 08, 2020 | 642.40 | 652.50 | 638.98 | 646.05 | 16,277 | +2.51(+0.39%) |
Dec 07, 2020 | 636.44 | 646.42 | 633.15 | 643.54 | 8,944 | -0.55(-0.09%) |
Dec 04, 2020 | 617.21 | 646.09 | 617.21 | 644.09 | 18,514 | +28.30(+4.60%) |
Dec 03, 2020 | 600.70 | 615.84 | 594.49 | 615.79 | 10,424 | +19.54(+3.28%) |
Dec 02, 2020 | 586.29 | 598.94 | 586.29 | 596.25 | 11,190 | +5.95(+1.01%) |
Dec 01, 2020 | 587.97 | 601.80 | 578.47 | 590.30 | 18,291 | +3.93(+0.67%) |
Nov 30, 2020 | 574.61 | 594.14 | 562.41 | 586.37 | 19,009 | +20.11(+3.55%) |
Nov 27, 2020 | 592.67 | 596.34 | 562.41 | 566.25 | 19,451 | -26.89(-4.53%) |
Nov 25, 2020 | 609.67 | 609.67 | 593.14 | 593.14 | 17,890 | -13.97(-2.30%) |
Nov 24, 2020 | 584.04 | 628.70 | 582.36 | 607.11 | 40,218 | +26.35(+4.54%) |
Nov 23, 2020 | 561.48 | 580.76 | 561.48 | 580.76 | 33,319 | +25.79(+4.65%) |
Nov 20, 2020 | 554.62 | 559.22 | 552.79 | 554.97 | 10,609 | +2.18(+0.39%) |
Nov 19, 2020 | 552.69 | 559.52 | 546.07 | 552.79 | 17,067 | -4.24(-0.76%) |
Nov 18, 2020 | 564.32 | 564.32 | 552.30 | 557.03 | 18,210 | -5.26(-0.94%) |
Nov 17, 2020 | 555.68 | 562.28 | 542.99 | 562.28 | 12,127 | +4.69(+0.84%) |
Nov 16, 2020 | 536.17 | 557.59 | 536.17 | 557.59 | 19,000 | +28.98(+5.48%) |
Nov 13, 2020 | 519.15 | 528.62 | 519.15 | 528.62 | 8,425 | +12.14(+2.35%) |
Nov 12, 2020 | 518.58 | 526.84 | 509.53 | 516.48 | 13,754 | -2.91(-0.56%) |
Nov 11, 2020 | 538.73 | 542.70 | 519.39 | 519.39 | 24,587 | -15.16(-2.84%) |
Nov 10, 2020 | 553.16 | 557.60 | 530.20 | 534.55 | 24,813 | -18.23(-3.30%) |
Nov 09, 2020 | 531.16 | 572.02 | 510.91 | 552.78 | 91,474 | +74.41(+15.56%) |
Nov 06, 2020 | 485.50 | 488.38 | 478.36 | 478.37 | 13,002 | -8.89(-1.83%) |
Nov 05, 2020 | 458.32 | 491.07 | 451.90 | 487.26 | 34,153 | +31.07(+6.81%) |
Nov 04, 2020 | 461.04 | 462.63 | 453.98 | 456.19 | 10,042 | -9.11(-1.96%) |
Nov 03, 2020 | 456.80 | 478.78 | 452.81 | 465.30 | 39,650 | +17.83(+3.99%) |
Nov 02, 2020 | 439.55 | 461.46 | 439.55 | 447.47 | 23,691 | +14.45(+3.34%) |
Oct 30, 2020 | 441.18 | 447.04 | 433.02 | 433.02 | 15,082 | -13.66(-3.06%) |
Oct 29, 2020 | 430.59 | 448.70 | 422.10 | 446.68 | 16,948 | +14.55(+3.37%) |
Oct 28, 2020 | 440.32 | 440.32 | 423.01 | 432.13 | 33,945 | -13.18(-2.96%) |
Oct 27, 2020 | 456.85 | 456.95 | 445.31 | 445.31 | 11,875 | -9.40(-2.07%) |
Oct 26, 2020 | 458.38 | 458.38 | 445.12 | 454.71 | 17,357 | -4.81(-1.05%) |
Oct 23, 2020 | 460.02 | 467.73 | 456.44 | 459.52 | 8,945 | -1.14(-0.25%) |
Oct 22, 2020 | 446.13 | 462.44 | 440.00 | 460.67 | 13,117 | +15.50(+3.48%) |
Oct 21, 2020 | 453.77 | 455.77 | 444.16 | 445.17 | 12,104 | -6.66(-1.47%) |
Oct 20, 2020 | 453.77 | 461.46 | 447.04 | 451.83 | 15,636 | -1.94(-0.43%) |
Oct 19, 2020 | 454.73 | 462.04 | 450.98 | 453.77 | 15,889 | +2.48(+0.55%) |
Oct 16, 2020 | 466.27 | 466.27 | 451.29 | 451.29 | 14,770 | -11.54(-2.49%) |
Oct 15, 2020 | 443.45 | 466.45 | 440.48 | 462.83 | 16,211 | +15.78(+3.53%) |
Oct 14, 2020 | 448.22 | 462.67 | 444.76 | 447.05 | 14,921 | +5.15(+1.17%) |
Oct 13, 2020 | 451.75 | 453.98 | 440.07 | 441.90 | 8,930 | -11.86(-2.61%) |
Oct 12, 2020 | 449.93 | 456.94 | 444.16 | 453.76 | 14,801 | +5.18(+1.16%) |
Oct 09, 2020 | 466.01 | 466.27 | 444.97 | 448.58 | 21,219 | -17.43(-3.74%) |
Oct 08, 2020 | 460.07 | 466.01 | 452.09 | 466.01 | 15,544 | +11.30(+2.48%) |
Oct 07, 2020 | 441.24 | 459.18 | 440.99 | 454.71 | 16,218 | +12.27(+2.77%) |
Oct 06, 2020 | 444.14 | 456.69 | 439.55 | 442.45 | 14,249 | +4.91(+1.12%) |
Oct 05, 2020 | 433.58 | 441.89 | 433.07 | 437.54 | 12,317 | +6.74(+1.56%) |
Oct 02, 2020 | 423.01 | 436.19 | 420.13 | 430.80 | 19,139 | -2.02(-0.47%) |
Oct 01, 2020 | 433.18 | 442.24 | 423.22 | 432.81 | 31,862 | -1.31(-0.30%) |
Sep 30, 2020 | 434.60 | 445.10 | 434.12 | 434.12 | 21,897 | -0.48(-0.11%) |
Sep 29, 2020 | 437.39 | 437.39 | 423.00 | 434.60 | 19,837 | -9.06(-2.04%) |
Sep 28, 2020 | 441.49 | 446.08 | 437.05 | 443.66 | 14,345 | +10.07(+2.32%) |
Sep 25, 2020 | 437.37 | 443.83 | 429.22 | 433.58 | 17,682 | -5.79(-1.32%) |
Sep 24, 2020 | 424.93 | 444.66 | 424.30 | 439.37 | 11,566 | +14.73(+3.47%) |
Sep 23, 2020 | 443.20 | 448.66 | 422.18 | 424.64 | 18,706 | -18.56(-4.19%) |
Sep 22, 2020 | 442.77 | 446.08 | 436.27 | 443.20 | 30,851 | +1.38(+0.31%) |
Sep 21, 2020 | 428.07 | 442.23 | 411.17 | 441.81 | 40,815 | +1.51(+0.34%) |
Sep 18, 2020 | 442.83 | 442.83 | 431.14 | 440.30 | 24,443 | -1.38(-0.31%) |
Sep 17, 2020 | 435.60 | 442.47 | 434.76 | 441.68 | 15,203 | +0.83(+0.19%) |
Sep 16, 2020 | 446.38 | 452.06 | 433.80 | 440.85 | 41,861 | -4.85(-1.09%) |
Sep 15, 2020 | 461.14 | 463.57 | 445.70 | 445.70 | 24,546 | -16.72(-3.62%) |
Sep 14, 2020 | 461.44 | 467.24 | 452.50 | 462.42 | 20,520 | +2.75(+0.60%) |
Sep 11, 2020 | 466.31 | 471.37 | 451.30 | 459.67 | 21,531 | -2.76(-0.60%) |
Sep 10, 2020 | 485.50 | 485.50 | 461.46 | 462.43 | 38,984 | -26.66(-5.45%) |
Sep 09, 2020 | 482.62 | 489.08 | 478.23 | 489.08 | 15,472 | +14.13(+2.98%) |
Sep 08, 2020 | 481.65 | 484.59 | 470.40 | 474.95 | 30,937 | -16.02(-3.26%) |
Sep 04, 2020 | 502.32 | 506.66 | 485.29 | 490.97 | 39,318 | -15.99(-3.15%) |
Sep 03, 2020 | 519.63 | 519.63 | 499.32 | 506.96 | 18,758 | -10.08(-1.95%) |
Sep 02, 2020 | 520.10 | 523.31 | 510.49 | 517.03 | 13,557 | +1.04(+0.20%) |
Sep 01, 2020 | 509.53 | 518.75 | 506.20 | 515.99 | 26,032 | +9.61(+1.90%) |
Aug 31, 2020 | 509.53 | 509.53 | 501.73 | 506.38 | 18,368 | -4.68(-0.92%) |
Aug 28, 2020 | 513.91 | 517.51 | 504.73 | 511.06 | 21,947 | -5.91(-1.14%) |
Aug 27, 2020 | 520.21 | 525.27 | 510.86 | 516.98 | 24,679 | -4.85(-0.93%) |
Aug 26, 2020 | 519.15 | 524.24 | 517.37 | 521.82 | 13,912 | -2.27(-0.43%) |
Aug 25, 2020 | 522.53 | 531.16 | 517.91 | 524.09 | 15,769 | +1.98(+0.38%) |
Aug 24, 2020 | 526.38 | 535.38 | 517.22 | 522.11 | 20,839 | -9.07(-1.71%) |
Aug 21, 2020 | 537.39 | 540.15 | 527.99 | 531.17 | 12,794 | -6.69(-1.24%) |
Aug 20, 2020 | 550.97 | 551.17 | 536.45 | 537.87 | 15,338 | -12.15(-2.21%) |
Aug 19, 2020 | 559.52 | 562.30 | 549.92 | 550.02 | 11,903 | -14.65(-2.59%) |
Aug 18, 2020 | 571.01 | 571.01 | 560.60 | 564.67 | 11,427 | -9.03(-1.57%) |
Aug 17, 2020 | 581.64 | 581.64 | 567.68 | 573.70 | 16,370 | -3.13(-0.54%) |
Aug 14, 2020 | 557.92 | 576.83 | 557.70 | 576.83 | 14,874 | +10.59(+1.87%) |
Aug 13, 2020 | 566.23 | 569.95 | 561.78 | 566.25 | 8,978 | -0.98(-0.17%) |
Aug 12, 2020 | 570.58 | 576.42 | 563.37 | 567.23 | 12,155 | +1.74(+0.31%) |
Aug 11, 2020 | 583.56 | 586.44 | 558.03 | 565.49 | 20,876 | -10.38(-1.80%) |
Aug 10, 2020 | 561.45 | 576.83 | 561.45 | 575.87 | 13,522 | +14.42(+2.57%) |
Aug 07, 2020 | 548.04 | 562.41 | 543.18 | 561.45 | 16,954 | +6.83(+1.23%) |
Aug 06, 2020 | 571.10 | 573.31 | 547.99 | 554.62 | 16,714 | -24.13(-4.17%) |
Aug 05, 2020 | 542.61 | 591.25 | 542.61 | 578.75 | 54,032 | +36.15(+6.66%) |
Aug 04, 2020 | 516.36 | 542.68 | 516.36 | 542.61 | 17,535 | +23.47(+4.52%) |
Aug 03, 2020 | 512.41 | 532.72 | 500.87 | 519.14 | 27,681 | +6.73(+1.31%) |
Jul 31, 2020 | 523.95 | 523.95 | 495.04 | 512.41 | 41,606 | -20.75(-3.89%) |
Jul 30, 2020 | 528.76 | 553.82 | 524.82 | 533.15 | 28,388 | -7.14(-1.32%) |
Jul 29, 2020 | 533.32 | 549.47 | 533.32 | 540.30 | 15,201 | +12.51(+2.37%) |
Jul 28, 2020 | 533.55 | 538.52 | 521.58 | 527.79 | 15,985 | -5.78(-1.08%) |
Jul 27, 2020 | 538.39 | 542.62 | 533.26 | 533.57 | 15,999 | -4.83(-0.90%) |
Jul 24, 2020 | 543.06 | 544.14 | 530.68 | 538.39 | 7,281 | -8.44(-1.54%) |
Jul 23, 2020 | 545.87 | 549.85 | 533.46 | 546.84 | 17,151 | -4.83(-0.87%) |
Jul 22, 2020 | 557.36 | 564.24 | 542.23 | 551.66 | 15,519 | -7.86(-1.41%) |
Jul 21, 2020 | 559.52 | 572.02 | 550.32 | 559.52 | 21,035 | +6.72(+1.22%) |
Jul 20, 2020 | 562.41 | 569.14 | 552.80 | 552.80 | 16,339 | -10.29(-1.83%) |
Jul 17, 2020 | 557.60 | 564.33 | 554.03 | 563.09 | 13,106 | +3.15(+0.56%) |
Jul 16, 2020 | 564.27 | 568.18 | 552.16 | 559.94 | 17,497 | -13.75(-2.40%) |
Jul 15, 2020 | 572.89 | 586.44 | 553.92 | 573.69 | 24,394 | +11.10(+1.97%) |
Jul 14, 2020 | 519.46 | 575.03 | 519.46 | 562.58 | 27,011 | +46.30(+8.97%) |
Jul 13, 2020 | 531.14 | 535.20 | 514.36 | 516.28 | 22,158 | -9.59(-1.82%) |
Jul 10, 2020 | 517.36 | 532.10 | 515.96 | 525.88 | 26,004 | +4.24(+0.81%) |
Jul 09, 2020 | 545.87 | 547.48 | 514.24 | 521.64 | 23,115 | -17.71(-3.28%) |
Jul 08, 2020 | 528.57 | 539.56 | 518.19 | 539.35 | 16,661 | +10.82(+2.05%) |
Jul 07, 2020 | 540.49 | 543.69 | 528.53 | 528.53 | 13,287 | -19.45(-3.55%) |
Jul 06, 2020 | 560.97 | 562.14 | 545.11 | 547.98 | 13,742 | -7.11(-1.28%) |
Jul 02, 2020 | 562.41 | 567.60 | 552.82 | 555.09 | 14,458 | -0.97(-0.17%) |
Jul 01, 2020 | 572.02 | 576.83 | 548.05 | 556.06 | 22,975 | -15.66(-2.74%) |
Jun 30, 2020 | 545.97 | 572.02 | 545.97 | 571.73 | 15,722 | +23.73(+4.33%) |
Jun 29, 2020 | 553.63 | 557.60 | 539.70 | 548.00 | 12,930 | -2.06(-0.37%) |
Jun 26, 2020 | 557.55 | 567.12 | 545.01 | 550.06 | 17,162 | -11.65(-2.07%) |
Jun 25, 2020 | 553.76 | 562.41 | 547.99 | 561.71 | 12,122 | +11.80(+2.15%) |
Jun 24, 2020 | 569.81 | 581.64 | 538.59 | 549.91 | 25,159 | -26.87(-4.66%) |
Jun 23, 2020 | 602.60 | 602.60 | 576.78 | 576.78 | 19,844 | -13.61(-2.31%) |
Jun 22, 2020 | 594.87 | 604.14 | 589.33 | 590.39 | 17,878 | -9.55(-1.59%) |
Jun 19, 2020 | 605.67 | 610.47 | 592.76 | 599.94 | 26,732 | +8.79(+1.49%) |
Jun 18, 2020 | 598.42 | 604.65 | 581.94 | 591.15 | 33,967 | -9.83(-1.63%) |
Jun 17, 2020 | 616.63 | 616.63 | 596.88 | 600.98 | 10,781 | -15.60(-2.53%) |
Jun 16, 2020 | 624.15 | 628.50 | 602.81 | 616.58 | 28,959 | +15.17(+2.52%) |
Jun 15, 2020 | 577.70 | 617.23 | 575.58 | 601.41 | 51,297 | -1.38(-0.23%) |
Jun 12, 2020 | 572.54 | 610.48 | 562.63 | 602.79 | 51,176 | +49.69(+8.98%) |
Jun 11, 2020 | 594.92 | 598.94 | 547.99 | 553.10 | 101,805 | -66.98(-10.80%) |
Jun 10, 2020 | 640.28 | 643.17 | 615.29 | 620.08 | 29,232 | -20.20(-3.15%) |
Jun 09, 2020 | 671.92 | 671.92 | 640.28 | 640.28 | 34,960 | -37.10(-5.48%) |
Jun 08, 2020 | 642.41 | 681.43 | 642.41 | 677.38 | 59,058 | +38.25(+5.99%) |
Jun 05, 2020 | 605.67 | 648.93 | 605.67 | 639.13 | 66,778 | +38.25(+6.37%) |
Jun 04, 2020 | 596.05 | 600.88 | 586.92 | 600.88 | 25,362 | +4.86(+0.81%) |
Jun 03, 2020 | 586.64 | 596.15 | 586.64 | 596.02 | 15,352 | +7.54(+1.28%) |
Jun 02, 2020 | 579.87 | 593.42 | 579.87 | 588.48 | 17,212 | +16.43(+2.87%) |
Jun 01, 2020 | 555.97 | 574.91 | 555.97 | 572.05 | 21,902 | +8.31(+1.47%) |
May 29, 2020 | 572.92 | 574.90 | 554.38 | 563.75 | 33,077 | -14.04(-2.43%) |
May 28, 2020 | 567.22 | 587.41 | 552.80 | 577.78 | 48,662 | +12.81(+2.27%) |
May 27, 2020 | 567.68 | 569.87 | 548.51 | 564.98 | 29,015 | -0.21(-0.04%) |
May 26, 2020 | 570.26 | 577.80 | 558.78 | 565.19 | 24,690 | +11.32(+2.04%) |
May 22, 2020 | 557.60 | 578.60 | 544.22 | 553.87 | 37,342 | -2.33(-0.42%) |
May 21, 2020 | 565.29 | 571.93 | 544.64 | 556.20 | 30,486 | -6.03(-1.07%) |
May 20, 2020 | 539.65 | 564.33 | 533.61 | 562.23 | 42,304 | +32.64(+6.16%) |
May 19, 2020 | 533.46 | 540.30 | 522.98 | 529.59 | 17,439 | -2.40(-0.45%) |
May 18, 2020 | 524.34 | 549.91 | 522.67 | 531.99 | 36,157 | +27.89(+5.53%) |
May 15, 2020 | 499.92 | 514.83 | 497.52 | 504.10 | 17,474 | +4.21(+0.84%) |
May 14, 2020 | 491.17 | 503.28 | 479.73 | 499.89 | 27,633 | +7.94(+1.61%) |
May 13, 2020 | 500.33 | 509.77 | 483.58 | 491.95 | 30,514 | -11.82(-2.35%) |
May 12, 2020 | 509.52 | 513.72 | 494.05 | 503.77 | 21,490 | +3.67(+0.73%) |
May 11, 2020 | 498.96 | 508.38 | 491.03 | 500.10 | 22,473 | -1.31(-0.26%) |
May 08, 2020 | 480.69 | 502.23 | 480.69 | 501.41 | 23,195 | +27.42(+5.78%) |
May 07, 2020 | 478.78 | 495.11 | 468.92 | 473.99 | 39,225 | +1.84(+0.39%) |
May 06, 2020 | 490.31 | 490.31 | 466.27 | 472.15 | 43,710 | -24.05(-4.85%) |
May 05, 2020 | 516.61 | 538.37 | 489.79 | 496.21 | 41,258 | -16.53(-3.22%) |
May 04, 2020 | 472.14 | 527.63 | 472.14 | 512.74 | 62,759 | +24.10(+4.93%) |
May 01, 2020 | 495.11 | 511.46 | 474.36 | 488.63 | 51,488 | -59.02(-10.78%) |
Apr 30, 2020 | 538.38 | 562.00 | 516.82 | 547.65 | 73,795 | +9.23(+1.71%) |
Apr 29, 2020 | 516.97 | 552.70 | 511.46 | 538.42 | 30,684 | +38.94(+7.80%) |
Apr 28, 2020 | 504.03 | 504.73 | 479.84 | 499.49 | 24,600 | +5.37(+1.09%) |
Apr 27, 2020 | 481.56 | 502.17 | 450.99 | 494.11 | 40,146 | +14.56(+3.04%) |
Apr 24, 2020 | 478.07 | 520.02 | 461.93 | 479.56 | 59,393 | +4.91(+1.04%) |
Apr 23, 2020 | 491.27 | 510.63 | 473.43 | 474.64 | 51,663 | -5.34(-1.11%) |
Apr 22, 2020 | 473.49 | 490.30 | 461.27 | 479.98 | 37,564 | +34.71(+7.79%) |
Apr 21, 2020 | 463.92 | 471.08 | 437.44 | 445.27 | 76,878 | -37.82(-7.83%) |
Apr 20, 2020 | 461.75 | 486.40 | 460.37 | 483.10 | 140,314 | -9.73(-1.97%) |
Apr 17, 2020 | 497.62 | 499.92 | 470.68 | 492.82 | 36,301 | +2.94(+0.60%) |
Apr 16, 2020 | 497.33 | 504.19 | 478.77 | 489.88 | 78,764 | -5.25(-1.06%) |
Apr 15, 2020 | 490.31 | 495.13 | 471.09 | 495.13 | 55,877 | -19.72(-3.83%) |
Apr 14, 2020 | 504.73 | 518.07 | 495.46 | 514.85 | 78,681 | +19.64(+3.97%) |
Apr 13, 2020 | 495.19 | 499.93 | 471.10 | 495.21 | 81,251 | +1.79(+0.36%) |
Apr 09, 2020 | 445.91 | 539.89 | 445.26 | 493.42 | 176,932 | +40.58(+8.96%) |
Apr 08, 2020 | 438.00 | 470.59 | 423.76 | 452.84 | 184,733 | +13.45(+3.06%) |
Apr 07, 2020 | 471.08 | 479.76 | 428.64 | 439.39 | 189,939 | -17.29(-3.79%) |
Apr 06, 2020 | 443.78 | 460.13 | 436.44 | 456.69 | 58,353 | +16.50(+3.75%) |
Apr 03, 2020 | 408.59 | 447.04 | 408.59 | 440.19 | 71,875 | +34.42(+8.48%) |
Apr 02, 2020 | 373.96 | 442.09 | 365.52 | 405.77 | 80,181 | +43.79(+12.10%) |
Apr 01, 2020 | 350.92 | 369.93 | 331.68 | 361.98 | 65,360 | -3.36(-0.92%) |
Mar 31, 2020 | 382.83 | 384.55 | 360.52 | 365.34 | 66,406 | -9.62(-2.57%) |
Mar 30, 2020 | 360.54 | 384.55 | 344.18 | 374.96 | 73,753 | +10.31(+2.83%) |
Mar 27, 2020 | 350.90 | 364.65 | 312.46 | 364.65 | 66,154 | +8.93(+2.51%) |
Mar 26, 2020 | 360.52 | 382.77 | 349.45 | 355.72 | 63,353 | -4.80(-1.33%) |
Mar 25, 2020 | 365.68 | 389.13 | 333.59 | 360.52 | 57,530 | -13.40(-3.58%) |
Mar 24, 2020 | 314.30 | 374.83 | 308.40 | 373.92 | 77,544 | +77.49(+26.14%) |
Mar 23, 2020 | 334.43 | 334.43 | 283.65 | 296.43 | 62,510 | -42.80(-12.62%) |
Mar 20, 2020 | 345.21 | 358.08 | 326.90 | 339.23 | 56,481 | -1.17(-0.34%) |
Mar 19, 2020 | 301.52 | 356.97 | 289.76 | 340.41 | 61,872 | +41.47(+13.87%) |
Mar 18, 2020 | 336.48 | 342.58 | 283.99 | 298.93 | 82,234 | -55.11(-15.56%) |
Mar 17, 2020 | 398.16 | 405.69 | 342.43 | 354.04 | 95,291 | -40.14(-10.18%) |
Mar 16, 2020 | 394.17 | 447.85 | 363.72 | 394.18 | 76,680 | -25.85(-6.15%) |
Mar 13, 2020 | 413.48 | 435.00 | 398.98 | 420.03 | 60,225 | +25.85(+6.56%) |
Mar 12, 2020 | 402.49 | 410.64 | 374.94 | 394.18 | 87,270 | -45.19(-10.28%) |
Mar 11, 2020 | 475.88 | 485.50 | 437.07 | 439.36 | 51,744 | -67.29(-13.28%) |
Mar 10, 2020 | 469.79 | 513.69 | 441.27 | 506.65 | 84,047 | +57.48(+12.80%) |
Mar 09, 2020 | 519.15 | 519.15 | 442.69 | 449.17 | 100,227 | -148.81(-24.89%) |
Mar 06, 2020 | 612.17 | 614.03 | 586.44 | 597.98 | 43,374 | -17.12(-2.78%) |
Mar 05, 2020 | 617.61 | 630.16 | 610.88 | 615.10 | 25,189 | -16.22(-2.57%) |
Mar 04, 2020 | 642.26 | 654.00 | 628.66 | 631.32 | 16,990 | +1.90(+0.30%) |
Mar 03, 2020 | 654.94 | 654.94 | 618.40 | 629.42 | 16,998 | -18.40(-2.84%) |
Mar 02, 2020 | 651.22 | 660.56 | 634.18 | 647.83 | 25,925 | -4.78(-0.73%) |
Feb 28, 2020 | 623.72 | 652.61 | 609.65 | 652.61 | 29,213 | +16.51(+2.60%) |
Feb 27, 2020 | 656.67 | 665.92 | 633.10 | 636.10 | 28,822 | -30.57(-4.59%) |
Feb 26, 2020 | 680.00 | 690.32 | 665.20 | 666.67 | 28,765 | -13.33(-1.96%) |
Feb 25, 2020 | 711.89 | 717.30 | 671.56 | 680.00 | 23,609 | -24.60(-3.49%) |
Feb 24, 2020 | 706.76 | 715.22 | 696.06 | 704.60 | 35,490 | -12.91(-1.80%) |
Feb 21, 2020 | 729.71 | 729.71 | 715.52 | 717.51 | 11,408 | -15.39(-2.10%) |
Feb 20, 2020 | 722.21 | 732.91 | 722.21 | 732.91 | 9,882 | +7.94(+1.09%) |
Feb 19, 2020 | 719.44 | 726.89 | 719.44 | 724.97 | 9,509 | +6.35(+0.88%) |
Feb 18, 2020 | 719.12 | 721.60 | 711.89 | 718.62 | 13,763 | -3.65(-0.51%) |
Feb 14, 2020 | 735.34 | 735.34 | 722.21 | 722.27 | 4,904 | -12.60(-1.71%) |
Feb 13, 2020 | 732.52 | 737.21 | 725.38 | 734.87 | 10,912 | -3.99(-0.54%) |
Feb 12, 2020 | 736.18 | 744.72 | 736.18 | 738.85 | 15,710 | +5.30(+0.72%) |
Feb 11, 2020 | 729.24 | 742.84 | 729.24 | 733.55 | 9,302 | +4.35(+0.60%) |
Feb 10, 2020 | 750.34 | 753.20 | 722.91 | 729.20 | 17,869 | -23.11(-3.07%) |
Feb 07, 2020 | 741.09 | 759.17 | 741.09 | 752.31 | 13,540 | -1.37(-0.18%) |
Feb 06, 2020 | 751.28 | 756.14 | 745.65 | 753.68 | 22,639 | +2.34(+0.31%) |
Feb 05, 2020 | 740.67 | 764.40 | 736.27 | 751.35 | 29,005 | +19.73(+2.70%) |
Feb 04, 2020 | 713.28 | 732.87 | 713.28 | 731.62 | 23,820 | +28.17(+4.01%) |