Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 574.63 | 594.17 | 562.43 | 586.39 | 19,008 | +20.11(+3.55%) |
Nov 27, 2020 | 592.70 | 596.36 | 562.43 | 566.28 | 19,450 | -26.89(-4.53%) |
Nov 25, 2020 | 609.70 | 609.70 | 593.17 | 593.17 | 17,890 | -13.97(-2.30%) |
Nov 24, 2020 | 584.06 | 628.73 | 582.38 | 607.14 | 40,216 | +26.35(+4.54%) |
Nov 23, 2020 | 561.50 | 580.79 | 561.50 | 580.79 | 33,318 | +25.79(+4.65%) |
Nov 20, 2020 | 554.64 | 559.24 | 552.81 | 554.99 | 10,609 | +2.18(+0.39%) |
Nov 19, 2020 | 552.71 | 559.55 | 546.09 | 552.81 | 17,066 | -4.24(-0.76%) |
Nov 18, 2020 | 564.35 | 564.35 | 552.32 | 557.05 | 18,209 | -5.26(-0.94%) |
Nov 17, 2020 | 555.70 | 562.31 | 543.01 | 562.31 | 12,126 | +4.69(+0.84%) |
Nov 16, 2020 | 536.20 | 557.62 | 536.20 | 557.62 | 18,999 | +28.98(+5.48%) |
Nov 13, 2020 | 519.17 | 528.64 | 519.17 | 528.64 | 8,425 | +12.14(+2.35%) |
Nov 12, 2020 | 518.60 | 526.86 | 509.55 | 516.50 | 13,753 | -2.91(-0.56%) |
Nov 11, 2020 | 538.75 | 542.72 | 519.41 | 519.41 | 24,586 | -15.16(-2.84%) |
Nov 10, 2020 | 553.18 | 557.62 | 530.23 | 534.57 | 24,812 | -18.23(-3.30%) |
Nov 09, 2020 | 531.19 | 572.05 | 510.93 | 552.80 | 91,470 | +74.41(+15.56%) |
Nov 06, 2020 | 485.52 | 488.40 | 478.38 | 478.38 | 13,001 | -8.89(-1.83%) |
Nov 05, 2020 | 458.34 | 491.10 | 451.92 | 487.28 | 34,152 | +31.07(+6.81%) |
Nov 04, 2020 | 461.06 | 462.65 | 454.00 | 456.20 | 10,042 | -9.11(-1.96%) |
Nov 03, 2020 | 456.82 | 478.80 | 452.83 | 465.32 | 39,648 | +17.83(+3.99%) |
Nov 02, 2020 | 439.56 | 461.48 | 439.56 | 447.49 | 23,690 | +14.45(+3.34%) |
Oct 30, 2020 | 441.20 | 447.06 | 433.03 | 433.03 | 15,081 | -13.66(-3.06%) |
Oct 29, 2020 | 430.61 | 448.71 | 422.11 | 446.70 | 16,947 | +14.55(+3.37%) |
Oct 28, 2020 | 440.34 | 440.34 | 423.03 | 432.15 | 33,944 | -13.18(-2.96%) |
Oct 27, 2020 | 456.87 | 456.96 | 445.33 | 445.33 | 11,875 | -9.40(-2.07%) |
Oct 26, 2020 | 458.40 | 458.40 | 445.14 | 454.73 | 17,356 | -4.81(-1.05%) |
Oct 23, 2020 | 460.04 | 467.75 | 456.45 | 459.54 | 8,945 | -1.14(-0.25%) |
Oct 22, 2020 | 446.15 | 462.46 | 440.01 | 460.69 | 13,117 | +15.50(+3.48%) |
Oct 21, 2020 | 453.79 | 455.79 | 444.18 | 445.19 | 12,103 | -6.66(-1.47%) |
Oct 20, 2020 | 453.79 | 461.48 | 447.06 | 451.85 | 15,636 | -1.94(-0.43%) |
Oct 19, 2020 | 454.74 | 462.06 | 450.99 | 453.79 | 15,888 | +2.48(+0.55%) |
Oct 16, 2020 | 466.29 | 466.29 | 451.31 | 451.31 | 14,769 | -11.54(-2.49%) |
Oct 15, 2020 | 443.47 | 466.47 | 440.50 | 462.85 | 16,210 | +15.78(+3.53%) |
Oct 14, 2020 | 448.24 | 462.69 | 444.78 | 447.07 | 14,920 | +5.15(+1.17%) |
Oct 13, 2020 | 451.76 | 453.99 | 440.09 | 441.92 | 8,930 | -11.86(-2.61%) |
Oct 12, 2020 | 449.95 | 456.95 | 444.18 | 453.78 | 14,800 | +5.18(+1.16%) |
Oct 09, 2020 | 466.03 | 466.29 | 444.99 | 448.60 | 21,218 | -17.43(-3.74%) |
Oct 08, 2020 | 460.09 | 466.03 | 452.11 | 466.03 | 15,543 | +11.30(+2.48%) |
Oct 07, 2020 | 441.25 | 459.19 | 441.01 | 454.73 | 16,217 | +12.27(+2.77%) |
Oct 06, 2020 | 444.16 | 456.70 | 439.56 | 442.47 | 14,248 | +4.91(+1.12%) |
Oct 05, 2020 | 433.60 | 441.91 | 433.09 | 437.55 | 12,317 | +6.74(+1.56%) |
Oct 02, 2020 | 423.03 | 436.21 | 420.15 | 430.81 | 19,138 | -2.02(-0.47%) |
Oct 01, 2020 | 433.20 | 442.25 | 423.24 | 432.83 | 31,861 | -1.31(-0.30%) |
Sep 30, 2020 | 434.62 | 445.12 | 434.14 | 434.14 | 21,896 | -0.48(-0.11%) |
Sep 29, 2020 | 437.41 | 437.41 | 423.02 | 434.62 | 19,836 | -9.06(-2.04%) |
Sep 28, 2020 | 441.50 | 446.10 | 437.06 | 443.68 | 14,345 | +10.08(+2.32%) |
Sep 25, 2020 | 437.39 | 443.85 | 429.24 | 433.60 | 17,682 | -5.79(-1.32%) |
Sep 24, 2020 | 424.95 | 444.68 | 424.31 | 439.39 | 11,566 | +14.73(+3.47%) |
Sep 23, 2020 | 443.22 | 448.68 | 422.20 | 424.66 | 18,705 | -18.56(-4.19%) |
Sep 22, 2020 | 442.79 | 446.10 | 436.28 | 443.22 | 30,850 | +1.38(+0.31%) |
Sep 21, 2020 | 428.09 | 442.25 | 411.19 | 441.83 | 40,813 | +1.51(+0.34%) |
Sep 18, 2020 | 442.85 | 442.85 | 431.16 | 440.32 | 24,442 | -1.38(-0.31%) |
Sep 17, 2020 | 435.62 | 442.49 | 434.77 | 441.70 | 15,202 | +0.83(+0.19%) |
Sep 16, 2020 | 446.40 | 452.08 | 433.81 | 440.87 | 41,859 | -4.85(-1.09%) |
Sep 15, 2020 | 461.16 | 463.59 | 445.72 | 445.72 | 24,545 | -16.72(-3.62%) |
Sep 14, 2020 | 461.46 | 467.26 | 452.52 | 462.44 | 20,519 | +2.75(+0.60%) |
Sep 11, 2020 | 466.33 | 471.39 | 451.32 | 459.69 | 21,530 | -2.76(-0.60%) |
Sep 10, 2020 | 485.52 | 485.52 | 461.48 | 462.44 | 38,982 | -26.66(-5.45%) |
Sep 09, 2020 | 482.63 | 489.11 | 478.25 | 489.11 | 15,471 | +14.13(+2.98%) |
Sep 08, 2020 | 481.67 | 484.61 | 470.42 | 474.97 | 30,936 | -16.02(-3.26%) |
Sep 04, 2020 | 502.34 | 506.68 | 485.31 | 490.99 | 39,316 | -15.99(-3.15%) |
Sep 03, 2020 | 519.65 | 519.65 | 499.34 | 506.98 | 18,757 | -10.08(-1.95%) |
Sep 02, 2020 | 520.12 | 523.33 | 510.51 | 517.05 | 13,556 | +1.04(+0.20%) |
Sep 01, 2020 | 509.55 | 518.77 | 506.22 | 516.01 | 26,031 | +9.61(+1.90%) |
Aug 31, 2020 | 509.55 | 509.55 | 501.75 | 506.40 | 18,367 | -4.68(-0.92%) |
Aug 28, 2020 | 513.93 | 517.53 | 504.75 | 511.08 | 21,946 | -5.91(-1.14%) |
Aug 27, 2020 | 520.23 | 525.29 | 510.88 | 517.00 | 24,678 | -4.85(-0.93%) |
Aug 26, 2020 | 519.17 | 524.26 | 517.39 | 521.84 | 13,911 | -2.27(-0.43%) |
Aug 25, 2020 | 522.55 | 531.19 | 517.93 | 524.11 | 15,769 | +1.98(+0.38%) |
Aug 24, 2020 | 526.40 | 535.40 | 517.24 | 522.13 | 20,838 | -9.07(-1.71%) |
Aug 21, 2020 | 537.42 | 540.17 | 528.01 | 531.20 | 12,793 | -6.69(-1.24%) |
Aug 20, 2020 | 550.99 | 551.19 | 536.47 | 537.89 | 15,337 | -12.15(-2.21%) |
Aug 19, 2020 | 559.55 | 562.32 | 549.94 | 550.04 | 11,903 | -14.65(-2.59%) |
Aug 18, 2020 | 571.04 | 571.04 | 560.62 | 564.69 | 11,426 | -9.03(-1.57%) |
Aug 17, 2020 | 581.66 | 581.66 | 567.70 | 573.72 | 16,369 | -3.13(-0.54%) |
Aug 14, 2020 | 557.94 | 576.85 | 557.72 | 576.85 | 14,873 | +10.59(+1.87%) |
Aug 13, 2020 | 566.25 | 569.97 | 561.81 | 566.27 | 8,978 | -0.98(-0.17%) |
Aug 12, 2020 | 570.60 | 576.44 | 563.39 | 567.25 | 12,154 | +1.74(+0.31%) |
Aug 11, 2020 | 583.58 | 586.47 | 558.06 | 565.51 | 20,875 | -10.38(-1.80%) |
Aug 10, 2020 | 561.47 | 576.85 | 561.47 | 575.89 | 13,521 | +14.42(+2.57%) |
Aug 07, 2020 | 548.06 | 562.43 | 543.20 | 561.47 | 16,954 | +6.83(+1.23%) |
Aug 06, 2020 | 571.12 | 573.34 | 548.01 | 554.64 | 16,713 | -24.13(-4.17%) |
Aug 05, 2020 | 542.63 | 591.27 | 542.63 | 578.78 | 54,030 | +36.15(+6.66%) |
Aug 04, 2020 | 516.38 | 542.70 | 516.38 | 542.63 | 17,534 | +23.47(+4.52%) |
Aug 03, 2020 | 512.43 | 532.74 | 500.89 | 519.16 | 27,680 | +6.73(+1.31%) |
Jul 31, 2020 | 523.98 | 523.98 | 495.06 | 512.43 | 41,605 | -20.75(-3.89%) |
Jul 30, 2020 | 528.78 | 553.84 | 524.84 | 533.18 | 28,387 | -7.14(-1.32%) |
Jul 29, 2020 | 533.34 | 549.49 | 533.34 | 540.32 | 15,200 | +12.51(+2.37%) |
Jul 28, 2020 | 533.57 | 538.54 | 521.60 | 527.81 | 15,984 | -5.78(-1.08%) |
Jul 27, 2020 | 538.42 | 542.65 | 533.28 | 533.59 | 15,999 | -4.83(-0.90%) |
Jul 24, 2020 | 543.08 | 544.16 | 530.71 | 538.42 | 7,280 | -8.44(-1.54%) |
Jul 23, 2020 | 545.90 | 549.87 | 533.48 | 546.86 | 17,150 | -4.83(-0.87%) |
Jul 22, 2020 | 557.38 | 564.26 | 542.25 | 551.68 | 15,518 | -7.86(-1.41%) |
Jul 21, 2020 | 559.55 | 572.05 | 550.34 | 559.55 | 21,034 | +6.72(+1.22%) |
Jul 20, 2020 | 562.43 | 569.16 | 552.82 | 552.83 | 16,339 | -10.29(-1.83%) |
Jul 17, 2020 | 557.62 | 564.36 | 554.05 | 563.12 | 13,105 | +3.15(+0.56%) |
Jul 16, 2020 | 564.30 | 568.20 | 552.18 | 559.96 | 17,496 | -13.75(-2.40%) |
Jul 15, 2020 | 572.91 | 586.47 | 553.94 | 573.71 | 24,393 | +11.11(+1.97%) |
Jul 14, 2020 | 519.48 | 575.06 | 519.48 | 562.61 | 27,009 | +46.30(+8.97%) |
Jul 13, 2020 | 531.16 | 535.22 | 514.38 | 516.30 | 22,157 | -9.60(-1.82%) |
Jul 10, 2020 | 517.38 | 532.12 | 515.98 | 525.90 | 26,003 | +4.24(+0.81%) |
Jul 09, 2020 | 545.90 | 547.50 | 514.26 | 521.66 | 23,114 | -17.71(-3.28%) |
Jul 08, 2020 | 528.59 | 539.58 | 518.21 | 539.37 | 16,660 | +10.82(+2.05%) |
Jul 07, 2020 | 540.51 | 543.71 | 528.55 | 528.55 | 13,286 | -19.45(-3.55%) |
Jul 06, 2020 | 560.99 | 562.16 | 545.13 | 548.00 | 13,742 | -7.12(-1.28%) |
Jul 02, 2020 | 562.43 | 567.62 | 552.84 | 555.12 | 14,457 | -0.97(-0.17%) |
Jul 01, 2020 | 572.05 | 576.85 | 548.07 | 556.09 | 22,974 | -15.66(-2.74%) |
Jun 30, 2020 | 545.99 | 572.05 | 545.99 | 571.75 | 15,721 | +23.73(+4.33%) |
Jun 29, 2020 | 553.65 | 557.62 | 539.72 | 548.02 | 12,929 | -2.06(-0.37%) |
Jun 26, 2020 | 557.58 | 567.14 | 545.03 | 550.08 | 17,162 | -11.65(-2.07%) |
Jun 25, 2020 | 553.78 | 562.43 | 548.01 | 561.73 | 12,121 | +11.80(+2.15%) |
Jun 24, 2020 | 569.84 | 581.66 | 538.61 | 549.93 | 25,158 | -26.87(-4.66%) |
Jun 23, 2020 | 602.62 | 602.62 | 576.81 | 576.81 | 19,843 | -13.61(-2.31%) |
Jun 22, 2020 | 594.89 | 604.16 | 589.35 | 590.42 | 17,877 | -9.55(-1.59%) |
Jun 19, 2020 | 605.70 | 610.49 | 592.78 | 599.97 | 26,731 | +8.79(+1.49%) |
Jun 18, 2020 | 598.45 | 604.68 | 581.96 | 591.18 | 33,966 | -9.83(-1.63%) |
Jun 17, 2020 | 616.66 | 616.66 | 596.91 | 601.00 | 10,780 | -15.60(-2.53%) |
Jun 16, 2020 | 624.17 | 628.53 | 602.83 | 616.61 | 28,958 | +15.17(+2.52%) |
Jun 15, 2020 | 577.72 | 617.26 | 575.60 | 601.44 | 51,295 | -1.38(-0.23%) |
Jun 12, 2020 | 572.57 | 610.50 | 562.65 | 602.81 | 51,174 | +49.69(+8.98%) |
Jun 11, 2020 | 594.95 | 598.97 | 548.01 | 553.13 | 101,801 | -66.98(-10.80%) |
Jun 10, 2020 | 640.31 | 643.19 | 615.31 | 620.11 | 29,231 | -20.20(-3.15%) |
Jun 09, 2020 | 671.95 | 671.95 | 640.31 | 640.31 | 34,958 | -37.10(-5.48%) |
Jun 08, 2020 | 642.43 | 681.46 | 642.43 | 677.41 | 59,056 | +38.25(+5.99%) |
Jun 05, 2020 | 605.70 | 648.96 | 605.70 | 639.15 | 66,776 | +38.25(+6.37%) |
Jun 04, 2020 | 596.07 | 600.90 | 586.95 | 600.90 | 25,361 | +4.86(+0.81%) |
Jun 03, 2020 | 586.66 | 596.18 | 586.66 | 596.04 | 15,352 | +7.54(+1.28%) |
Jun 02, 2020 | 579.89 | 593.45 | 579.89 | 588.51 | 17,211 | +16.43(+2.87%) |
Jun 01, 2020 | 555.99 | 574.93 | 555.99 | 572.08 | 21,901 | +8.31(+1.47%) |
May 29, 2020 | 572.94 | 574.92 | 554.40 | 563.77 | 33,075 | -14.04(-2.43%) |
May 28, 2020 | 567.24 | 587.43 | 552.82 | 577.80 | 48,660 | +12.81(+2.27%) |
May 27, 2020 | 567.70 | 569.89 | 548.53 | 565.00 | 29,014 | -0.21(-0.04%) |
May 26, 2020 | 570.29 | 577.83 | 558.81 | 565.21 | 24,689 | +11.32(+2.04%) |
May 22, 2020 | 557.62 | 578.62 | 544.24 | 553.89 | 37,340 | -2.33(-0.42%) |
May 21, 2020 | 565.32 | 571.95 | 544.66 | 556.22 | 30,485 | -6.03(-1.07%) |
May 20, 2020 | 539.67 | 564.36 | 533.63 | 562.25 | 42,302 | +32.64(+6.16%) |
May 19, 2020 | 533.48 | 540.32 | 523.00 | 529.61 | 17,438 | -2.40(-0.45%) |
May 18, 2020 | 524.36 | 549.93 | 522.69 | 532.01 | 36,155 | +27.89(+5.53%) |
May 15, 2020 | 499.94 | 514.85 | 497.54 | 504.12 | 17,474 | +4.21(+0.84%) |
May 14, 2020 | 491.19 | 503.31 | 479.75 | 499.91 | 27,631 | +7.94(+1.61%) |
May 13, 2020 | 500.35 | 509.79 | 483.60 | 491.97 | 30,513 | -11.82(-2.35%) |
May 12, 2020 | 509.54 | 513.74 | 494.06 | 503.80 | 21,490 | +3.67(+0.73%) |
May 11, 2020 | 498.98 | 508.40 | 491.05 | 500.12 | 22,472 | -1.31(-0.26%) |
May 08, 2020 | 480.71 | 502.25 | 480.71 | 501.43 | 23,194 | +27.42(+5.78%) |
May 07, 2020 | 478.80 | 495.13 | 468.94 | 474.01 | 39,224 | +1.84(+0.39%) |
May 06, 2020 | 490.33 | 490.33 | 466.29 | 472.17 | 43,709 | -24.06(-4.85%) |
May 05, 2020 | 516.63 | 538.39 | 489.81 | 496.23 | 41,256 | -16.53(-3.22%) |
May 04, 2020 | 472.15 | 527.65 | 472.15 | 512.76 | 62,756 | +24.10(+4.93%) |
May 01, 2020 | 495.13 | 511.48 | 474.38 | 488.65 | 51,486 | -59.02(-10.78%) |
Apr 30, 2020 | 538.40 | 562.02 | 516.84 | 547.67 | 73,792 | +9.23(+1.71%) |
Apr 29, 2020 | 516.99 | 552.72 | 511.48 | 538.45 | 30,683 | +38.94(+7.80%) |
Apr 28, 2020 | 504.06 | 504.75 | 479.86 | 499.51 | 24,600 | +5.37(+1.09%) |
Apr 27, 2020 | 481.58 | 502.19 | 451.00 | 494.13 | 40,144 | +14.56(+3.04%) |
Apr 24, 2020 | 478.09 | 520.04 | 461.95 | 479.58 | 59,391 | +4.91(+1.04%) |
Apr 23, 2020 | 491.29 | 510.65 | 473.45 | 474.66 | 51,660 | -5.34(-1.11%) |
Apr 22, 2020 | 473.51 | 490.32 | 461.29 | 480.00 | 37,563 | +34.71(+7.79%) |
Apr 21, 2020 | 463.94 | 471.10 | 437.46 | 445.29 | 76,875 | -37.82(-7.83%) |
Apr 20, 2020 | 461.77 | 486.42 | 460.39 | 483.12 | 140,308 | -9.73(-1.97%) |
Apr 17, 2020 | 497.64 | 499.94 | 470.70 | 492.85 | 36,300 | +2.94(+0.60%) |
Apr 16, 2020 | 497.35 | 504.21 | 478.79 | 489.90 | 78,761 | -5.25(-1.06%) |
Apr 15, 2020 | 490.33 | 495.15 | 471.11 | 495.15 | 55,875 | -19.72(-3.83%) |
Apr 14, 2020 | 504.75 | 518.09 | 495.48 | 514.87 | 78,678 | +19.64(+3.97%) |
Apr 13, 2020 | 495.21 | 499.95 | 471.12 | 495.23 | 81,248 | +1.79(+0.36%) |
Apr 09, 2020 | 445.93 | 539.92 | 445.28 | 493.44 | 176,925 | +40.58(+8.96%) |
Apr 08, 2020 | 438.01 | 470.61 | 423.78 | 452.86 | 184,726 | +13.45(+3.06%) |
Apr 07, 2020 | 471.10 | 479.78 | 428.66 | 439.41 | 189,932 | -17.30(-3.79%) |
Apr 06, 2020 | 443.80 | 460.15 | 436.46 | 456.70 | 58,351 | +16.50(+3.75%) |
Apr 03, 2020 | 408.61 | 447.06 | 408.61 | 440.21 | 71,872 | +34.42(+8.48%) |
Apr 02, 2020 | 373.97 | 442.11 | 365.53 | 405.79 | 80,178 | +43.79(+12.10%) |
Apr 01, 2020 | 350.93 | 369.95 | 331.69 | 362.00 | 65,358 | -3.36(-0.92%) |
Mar 31, 2020 | 382.85 | 384.57 | 360.54 | 365.35 | 66,403 | -9.62(-2.57%) |
Mar 30, 2020 | 360.55 | 384.57 | 344.19 | 374.97 | 73,750 | +10.31(+2.83%) |
Mar 27, 2020 | 350.92 | 364.67 | 312.47 | 364.67 | 66,151 | +8.93(+2.51%) |
Mar 26, 2020 | 360.53 | 382.79 | 349.47 | 355.74 | 63,350 | -4.80(-1.33%) |
Mar 25, 2020 | 365.70 | 389.15 | 333.60 | 360.53 | 57,528 | -13.40(-3.58%) |
Mar 24, 2020 | 314.31 | 374.85 | 308.42 | 373.94 | 77,541 | +77.49(+26.14%) |
Mar 23, 2020 | 334.44 | 334.44 | 283.67 | 296.44 | 62,508 | -42.80(-12.62%) |
Mar 20, 2020 | 345.23 | 358.09 | 326.91 | 339.25 | 56,478 | -1.17(-0.34%) |
Mar 19, 2020 | 301.53 | 356.98 | 289.77 | 340.42 | 61,869 | +41.48(+13.87%) |
Mar 18, 2020 | 336.50 | 342.59 | 284.00 | 298.94 | 82,231 | -55.11(-15.57%) |
Mar 17, 2020 | 398.17 | 405.71 | 342.44 | 354.05 | 95,287 | -40.14(-10.18%) |
Mar 16, 2020 | 394.18 | 447.87 | 363.74 | 394.19 | 76,676 | -25.85(-6.15%) |
Mar 13, 2020 | 413.50 | 435.01 | 399.00 | 420.05 | 60,223 | +25.85(+6.56%) |
Mar 12, 2020 | 402.51 | 410.65 | 374.95 | 394.19 | 87,266 | -45.19(-10.28%) |
Mar 11, 2020 | 475.90 | 485.52 | 437.09 | 439.38 | 51,742 | -67.29(-13.28%) |
Mar 10, 2020 | 469.81 | 513.71 | 441.29 | 506.67 | 84,044 | +57.48(+12.80%) |
Mar 09, 2020 | 519.17 | 519.17 | 442.71 | 449.19 | 100,223 | -148.82(-24.89%) |
Mar 06, 2020 | 612.20 | 614.05 | 586.47 | 598.00 | 43,373 | -17.12(-2.78%) |
Mar 05, 2020 | 617.63 | 630.19 | 610.91 | 615.13 | 25,188 | -16.22(-2.57%) |
Mar 04, 2020 | 642.29 | 654.03 | 628.68 | 631.35 | 16,989 | +1.89(+0.30%) |
Mar 03, 2020 | 654.96 | 654.96 | 618.43 | 629.45 | 16,997 | -18.40(-2.84%) |
Mar 02, 2020 | 651.25 | 660.59 | 634.21 | 647.85 | 25,924 | -4.78(-0.73%) |
Feb 28, 2020 | 623.75 | 652.64 | 609.68 | 652.64 | 29,212 | +16.51(+2.60%) |
Feb 27, 2020 | 656.70 | 665.95 | 633.13 | 636.13 | 28,820 | -30.57(-4.58%) |
Feb 26, 2020 | 680.03 | 690.34 | 665.23 | 666.70 | 28,764 | -13.33(-1.96%) |
Feb 25, 2020 | 711.92 | 717.33 | 671.58 | 680.03 | 23,608 | -24.60(-3.49%) |
Feb 24, 2020 | 706.79 | 715.25 | 696.09 | 704.63 | 35,489 | -12.91(-1.80%) |
Feb 21, 2020 | 729.74 | 729.74 | 715.55 | 717.54 | 11,407 | -15.39(-2.10%) |
Feb 20, 2020 | 722.23 | 732.94 | 722.23 | 732.94 | 9,882 | +7.94(+1.09%) |
Feb 19, 2020 | 719.47 | 726.92 | 719.47 | 725.00 | 9,508 | +6.35(+0.88%) |
Feb 18, 2020 | 719.15 | 721.62 | 711.92 | 718.65 | 13,762 | -3.65(-0.51%) |
Feb 14, 2020 | 735.37 | 735.37 | 722.23 | 722.30 | 4,904 | -12.60(-1.71%) |
Feb 13, 2020 | 732.55 | 737.24 | 725.41 | 734.90 | 10,911 | -3.99(-0.54%) |
Feb 12, 2020 | 736.21 | 744.75 | 736.21 | 738.88 | 15,709 | +5.30(+0.72%) |
Feb 11, 2020 | 729.27 | 742.87 | 729.27 | 733.58 | 9,302 | +4.35(+0.60%) |
Feb 10, 2020 | 750.37 | 753.23 | 722.94 | 729.23 | 17,868 | -23.11(-3.07%) |
Feb 07, 2020 | 741.12 | 759.20 | 741.12 | 752.34 | 13,539 | -1.37(-0.18%) |
Feb 06, 2020 | 751.31 | 756.17 | 745.68 | 753.71 | 22,638 | +2.34(+0.31%) |
Feb 05, 2020 | 740.70 | 764.43 | 736.30 | 751.38 | 29,004 | +19.73(+2.70%) |
Feb 04, 2020 | 713.30 | 732.90 | 713.30 | 731.65 | 23,819 | +28.18(+4.01%) |
Feb 03, 2020 | 704.91 | 712.86 | 686.29 | 703.48 | 36,229 | -5.36(-0.76%) |
Jan 31, 2020 | 675.71 | 709.85 | 643.40 | 708.83 | 56,611 | +27.40(+4.02%) |
Jan 30, 2020 | 689.43 | 692.55 | 674.76 | 681.43 | 16,256 | -14.54(-2.09%) |
Jan 29, 2020 | 698.97 | 707.05 | 694.10 | 695.97 | 20,433 | -3.33(-0.48%) |
Jan 28, 2020 | 695.73 | 706.64 | 690.92 | 699.30 | 18,791 | +9.77(+1.42%) |
Jan 27, 2020 | 695.03 | 701.87 | 688.51 | 689.53 | 12,858 | -15.10(-2.14%) |
Jan 24, 2020 | 708.16 | 708.16 | 693.36 | 704.63 | 9,595 | -7.29(-1.02%) |
Jan 23, 2020 | 714.73 | 717.54 | 694.75 | 711.92 | 19,079 | -7.32(-1.02%) |
Jan 22, 2020 | 744.43 | 748.36 | 718.57 | 719.23 | 18,708 | -14.20(-1.94%) |
Jan 21, 2020 | 742.88 | 742.88 | 730.25 | 733.43 | 12,430 | -10.24(-1.38%) |
Jan 17, 2020 | 746.06 | 746.06 | 740.59 | 743.68 | 5,757 | -1.91(-0.26%) |
Jan 16, 2020 | 750.37 | 750.37 | 736.95 | 745.59 | 10,763 | -0.96(-0.13%) |
Jan 15, 2020 | 749.72 | 760.47 | 746.55 | 746.55 | 12,846 | -3.31(-0.44%) |
Jan 14, 2020 | 754.91 | 755.06 | 745.68 | 749.86 | 17,561 | -5.11(-0.68%) |
Jan 13, 2020 | 756.95 | 756.95 | 742.36 | 754.97 | 26,389 | -4.11(-0.54%) |
Jan 10, 2020 | 761.56 | 762.08 | 744.68 | 759.08 | 17,484 | -3.67(-0.48%) |
Jan 09, 2020 | 771.94 | 786.49 | 755.51 | 762.75 | 21,963 | -5.80(-0.75%) |
Jan 08, 2020 | 755.06 | 773.79 | 750.37 | 768.54 | 36,807 | +13.95(+1.85%) |
Jan 07, 2020 | 751.17 | 754.59 | 747.51 | 754.59 | 14,048 | +4.22(+0.56%) |
Jan 06, 2020 | 749.62 | 759.75 | 745.89 | 750.37 | 31,548 | +0.75(+0.10%) |
Jan 03, 2020 | 750.37 | 752.25 | 733.53 | 749.62 | 22,175 | +22.59(+3.11%) |
Jan 02, 2020 | 736.30 | 737.22 | 726.73 | 727.04 | 8,767 | -5.72(-0.78%) |
Dec 31, 2019 | 749.15 | 749.15 | 730.13 | 732.76 | 8,529 | -6.68(-0.90%) |
Dec 30, 2019 | 746.15 | 747.55 | 728.79 | 739.44 | 14,910 | -6.28(-0.84%) |
Dec 27, 2019 | 738.79 | 754.78 | 723.87 | 745.72 | 22,708 | +9.21(+1.25%) |
Dec 26, 2019 | 738.77 | 745.21 | 711.39 | 736.51 | 21,741 | -0.23(-0.03%) |
Dec 24, 2019 | 736.50 | 747.87 | 726.92 | 736.74 | 10,661 | +1.65(+0.22%) |
Dec 23, 2019 | 713.79 | 736.31 | 713.79 | 735.08 | 35,456 | +16.68(+2.32%) |
Dec 20, 2019 | 689.05 | 722.11 | 681.75 | 718.41 | 45,843 | +34.77(+5.09%) |
Dec 19, 2019 | 662.21 | 690.89 | 662.21 | 683.64 | 33,671 | +19.44(+2.93%) |
Dec 18, 2019 | 663.05 | 671.54 | 656.92 | 664.19 | 25,165 | +4.81(+0.73%) |
Dec 17, 2019 | 650.95 | 663.71 | 650.95 | 659.38 | 22,602 | +7.45(+1.14%) |
Dec 16, 2019 | 649.12 | 659.10 | 643.23 | 651.93 | 23,205 | +10.50(+1.64%) |
Dec 13, 2019 | 641.10 | 643.94 | 634.77 | 641.44 | 22,815 | -3.88(-0.60%) |
Dec 12, 2019 | 635.93 | 645.51 | 630.29 | 645.32 | 13,659 | +12.18(+1.92%) |
Dec 11, 2019 | 624.69 | 635.46 | 624.69 | 633.15 | 20,679 | +2.65(+0.42%) |
Dec 10, 2019 | 624.78 | 633.13 | 624.78 | 630.49 | 9,561 | +3.05(+0.49%) |
Dec 09, 2019 | 627.67 | 630.78 | 622.81 | 627.44 | 12,099 | +1.30(+0.21%) |
Dec 06, 2019 | 625.63 | 631.72 | 616.47 | 626.14 | 12,900 | +1.08(+0.17%) |
Dec 05, 2019 | 615.92 | 634.12 | 615.92 | 625.06 | 6,643 | -0.22(-0.04%) |
Dec 04, 2019 | 614.64 | 639.24 | 614.64 | 625.29 | 27,624 | +19.72(+3.26%) |
Dec 03, 2019 | 607.01 | 616.74 | 602.98 | 605.56 | 16,809 | -4.12(-0.68%) |