Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 658.28 | 663.10 | 652.50 | 654.71 | 1,088,973 | -2.56(-0.39%) |
Nov 27, 2020 | 657.76 | 662.13 | 648.92 | 657.27 | 500,500 | +6.55(+1.01%) |
Nov 25, 2020 | 655.84 | 661.80 | 644.37 | 650.72 | 938,545 | +1.09(+0.17%) |
Nov 24, 2020 | 670.81 | 671.65 | 647.46 | 649.63 | 1,298,420 | -17.90(-2.68%) |
Nov 23, 2020 | 682.30 | 687.75 | 665.58 | 667.53 | 552,881 | -15.63(-2.29%) |
Nov 20, 2020 | 687.72 | 696.49 | 680.75 | 683.17 | 573,721 | -2.32(-0.34%) |
Nov 19, 2020 | 692.18 | 692.18 | 682.82 | 685.48 | 473,785 | -3.50(-0.51%) |
Nov 18, 2020 | 701.72 | 711.29 | 688.09 | 688.98 | 701,806 | -15.82(-2.24%) |
Nov 17, 2020 | 704.27 | 708.39 | 697.90 | 704.80 | 545,941 | -1.17(-0.17%) |
Nov 16, 2020 | 712.97 | 714.75 | 688.31 | 705.98 | 433,122 | -5.35(-0.75%) |
Nov 13, 2020 | 714.87 | 716.46 | 706.18 | 711.32 | 336,165 | +0.47(+0.07%) |
Nov 12, 2020 | 717.22 | 717.31 | 705.26 | 710.86 | 417,277 | -0.50(-0.07%) |
Nov 11, 2020 | 686.00 | 716.22 | 683.45 | 711.36 | 593,378 | +31.86(+4.69%) |
Nov 10, 2020 | 694.79 | 695.49 | 669.46 | 679.50 | 823,774 | -15.37(-2.21%) |
Nov 09, 2020 | 752.32 | 755.46 | 692.37 | 694.87 | 911,649 | -47.85(-6.44%) |
Nov 06, 2020 | 739.29 | 745.41 | 730.43 | 742.72 | 504,195 | +12.47(+1.71%) |
Nov 05, 2020 | 738.62 | 743.61 | 729.03 | 730.25 | 358,557 | +3.52(+0.48%) |
Nov 04, 2020 | 709.96 | 735.81 | 709.37 | 726.73 | 389,091 | +23.38(+3.32%) |
Nov 03, 2020 | 694.30 | 706.20 | 690.34 | 703.35 | 335,588 | +13.05(+1.89%) |
Nov 02, 2020 | 692.10 | 699.35 | 682.37 | 690.30 | 456,171 | +6.62(+0.97%) |
Oct 30, 2020 | 683.88 | 691.60 | 673.04 | 683.68 | 442,053 | -8.83(-1.27%) |
Oct 29, 2020 | 717.80 | 717.80 | 689.80 | 692.50 | 614,033 | -14.39(-2.04%) |
Oct 28, 2020 | 713.55 | 721.49 | 705.90 | 706.89 | 521,436 | -16.12(-2.23%) |
Oct 27, 2020 | 728.14 | 728.14 | 717.21 | 723.01 | 330,044 | +2.65(+0.37%) |
Oct 26, 2020 | 726.46 | 726.46 | 712.90 | 720.36 | 313,659 | -6.12(-0.84%) |
Oct 23, 2020 | 727.39 | 730.28 | 719.46 | 726.49 | 404,404 | -0.49(-0.07%) |
Oct 22, 2020 | 753.69 | 756.78 | 725.84 | 726.97 | 449,109 | -23.94(-3.19%) |
Oct 21, 2020 | 750.56 | 754.44 | 745.65 | 750.92 | 328,960 | -1.66(-0.22%) |
Oct 20, 2020 | 758.04 | 760.45 | 747.96 | 752.58 | 320,942 | -4.73(-0.62%) |
Oct 19, 2020 | 766.79 | 769.25 | 755.77 | 757.31 | 303,752 | -7.19(-0.94%) |
Oct 16, 2020 | 763.17 | 773.02 | 759.26 | 764.50 | 347,396 | +2.67(+0.35%) |
Oct 15, 2020 | 761.06 | 768.53 | 758.69 | 761.83 | 272,907 | -2.40(-0.31%) |
Oct 14, 2020 | 770.30 | 774.25 | 759.75 | 764.23 | 505,788 | -8.14(-1.05%) |
Oct 13, 2020 | 783.74 | 783.74 | 768.56 | 772.38 | 326,705 | -8.31(-1.06%) |
Oct 12, 2020 | 778.71 | 785.15 | 770.35 | 780.69 | 322,508 | +5.28(+0.68%) |
Oct 09, 2020 | 780.01 | 780.01 | 771.85 | 775.40 | 381,408 | +4.63(+0.60%) |
Oct 08, 2020 | 750.81 | 781.24 | 745.63 | 770.78 | 655,745 | +19.77(+2.63%) |
Oct 07, 2020 | 739.38 | 753.36 | 738.25 | 751.01 | 371,346 | +11.62(+1.57%) |
Oct 06, 2020 | 736.20 | 745.10 | 724.59 | 739.39 | 422,130 | +2.40(+0.33%) |
Oct 05, 2020 | 727.20 | 737.00 | 713.19 | 736.99 | 322,066 | +9.59(+1.32%) |
Oct 02, 2020 | 714.66 | 729.09 | 710.88 | 727.39 | 477,669 | +9.02(+1.26%) |
Oct 01, 2020 | 714.55 | 721.42 | 706.85 | 718.37 | 404,487 | +7.69(+1.08%) |
Sep 30, 2020 | 717.64 | 720.07 | 703.72 | 710.69 | 472,918 | -3.11(-0.44%) |
Sep 29, 2020 | 715.06 | 718.61 | 710.96 | 713.80 | 310,673 | -1.26(-0.18%) |
Sep 28, 2020 | 717.08 | 721.25 | 711.02 | 715.06 | 356,254 | +12.61(+1.80%) |
Sep 25, 2020 | 684.97 | 702.79 | 684.33 | 702.45 | 268,569 | +16.45(+2.40%) |
Sep 24, 2020 | 686.51 | 696.38 | 683.16 | 686.00 | 371,054 | +2.86(+0.42%) |
Sep 23, 2020 | 681.95 | 705.07 | 681.95 | 683.14 | 339,559 | -18.07(-2.58%) |
Sep 22, 2020 | 694.28 | 707.13 | 694.28 | 701.22 | 349,979 | +4.16(+0.60%) |
Sep 21, 2020 | 701.22 | 702.45 | 682.53 | 697.06 | 374,306 | -6.10(-0.87%) |
Sep 18, 2020 | 705.65 | 708.55 | 698.10 | 703.15 | 450,502 | -3.35(-0.47%) |
Sep 17, 2020 | 713.84 | 716.66 | 696.28 | 706.50 | 315,031 | -10.93(-1.52%) |
Sep 16, 2020 | 728.15 | 732.43 | 716.67 | 717.43 | 282,940 | -1.04(-0.14%) |
Sep 15, 2020 | 709.70 | 723.00 | 709.70 | 718.47 | 233,152 | +11.60(+1.64%) |
Sep 14, 2020 | 702.80 | 711.67 | 698.41 | 706.86 | 297,723 | +7.71(+1.10%) |
Sep 11, 2020 | 698.51 | 701.93 | 689.97 | 699.15 | 237,444 | +4.60(+0.66%) |
Sep 10, 2020 | 703.30 | 704.78 | 693.74 | 694.55 | 293,945 | -9.86(-1.40%) |
Sep 09, 2020 | 700.28 | 711.39 | 697.98 | 704.41 | 342,815 | +11.56(+1.67%) |
Sep 08, 2020 | 695.22 | 704.43 | 690.07 | 692.85 | 387,857 | -10.41(-1.48%) |
Sep 04, 2020 | 712.48 | 717.49 | 689.87 | 703.25 | 427,614 | -9.60(-1.35%) |
Sep 03, 2020 | 738.27 | 741.82 | 705.62 | 712.86 | 481,123 | -34.74(-4.65%) |
Sep 02, 2020 | 735.81 | 749.82 | 726.12 | 747.60 | 573,108 | +9.17(+1.24%) |
Sep 01, 2020 | 738.76 | 741.42 | 723.23 | 738.43 | 327,673 | +0.02(+0.00%) |
Aug 31, 2020 | 736.75 | 744.59 | 736.30 | 738.41 | 620,841 | +2.58(+0.35%) |
Aug 28, 2020 | 737.01 | 737.01 | 727.52 | 735.83 | 306,859 | -2.46(-0.33%) |
Aug 27, 2020 | 735.84 | 743.75 | 732.07 | 738.29 | 323,837 | +7.15(+0.98%) |
Aug 26, 2020 | 730.73 | 731.60 | 720.28 | 731.13 | 335,331 | +2.14(+0.29%) |
Aug 25, 2020 | 725.82 | 731.19 | 721.30 | 728.99 | 199,187 | +6.77(+0.94%) |
Aug 24, 2020 | 733.94 | 733.94 | 713.49 | 722.23 | 397,075 | -9.07(-1.24%) |
Aug 21, 2020 | 736.47 | 736.47 | 724.24 | 731.29 | 539,598 | -2.56(-0.35%) |
Aug 20, 2020 | 726.11 | 736.83 | 726.11 | 733.86 | 333,825 | +5.80(+0.80%) |
Aug 19, 2020 | 742.94 | 742.94 | 723.87 | 728.06 | 357,193 | -7.61(-1.03%) |
Aug 18, 2020 | 721.78 | 738.60 | 720.35 | 735.67 | 485,205 | +16.30(+2.27%) |
Aug 17, 2020 | 706.59 | 720.24 | 706.59 | 719.37 | 419,372 | +9.38(+1.32%) |
Aug 14, 2020 | 718.55 | 723.34 | 706.36 | 709.99 | 388,093 | -7.56(-1.05%) |
Aug 13, 2020 | 716.80 | 725.05 | 715.52 | 717.55 | 305,375 | -2.67(-0.37%) |
Aug 12, 2020 | 712.48 | 723.22 | 704.97 | 720.22 | 338,407 | +13.81(+1.95%) |
Aug 11, 2020 | 728.11 | 728.11 | 703.38 | 706.41 | 542,975 | -22.89(-3.14%) |
Aug 10, 2020 | 743.48 | 750.80 | 726.78 | 729.31 | 330,291 | -8.35(-1.13%) |
Aug 07, 2020 | 737.64 | 743.97 | 734.62 | 737.65 | 241,270 | -0.34(-0.05%) |
Aug 06, 2020 | 733.90 | 739.59 | 732.78 | 737.99 | 272,909 | -1.84(-0.25%) |
Aug 05, 2020 | 744.46 | 744.46 | 732.57 | 739.83 | 268,396 | +0.57(+0.08%) |
Aug 04, 2020 | 729.98 | 740.47 | 722.12 | 739.27 | 410,938 | +13.33(+1.84%) |
Aug 03, 2020 | 723.62 | 731.85 | 722.27 | 725.93 | 414,839 | -5.93(-0.81%) |
Jul 31, 2020 | 721.33 | 732.16 | 718.25 | 731.86 | 359,115 | +7.02(+0.97%) |
Jul 30, 2020 | 726.75 | 733.93 | 717.43 | 724.84 | 495,333 | +7.41(+1.03%) |
Jul 29, 2020 | 708.21 | 718.25 | 704.54 | 717.43 | 407,309 | +16.28(+2.32%) |
Jul 28, 2020 | 710.35 | 710.35 | 697.39 | 701.16 | 430,896 | -1.37(-0.20%) |
Jul 27, 2020 | 687.34 | 704.48 | 684.85 | 702.53 | 428,649 | +15.48(+2.25%) |
Jul 24, 2020 | 679.99 | 689.03 | 679.76 | 687.05 | 271,429 | +0.65(+0.09%) |
Jul 23, 2020 | 688.22 | 693.64 | 678.55 | 686.40 | 361,207 | +1.09(+0.16%) |
Jul 22, 2020 | 679.93 | 687.41 | 675.51 | 685.31 | 299,882 | +8.89(+1.31%) |
Jul 21, 2020 | 685.29 | 685.29 | 675.00 | 676.42 | 298,612 | -5.46(-0.80%) |
Jul 20, 2020 | 676.47 | 684.57 | 672.32 | 681.88 | 321,162 | +7.09(+1.05%) |
Jul 17, 2020 | 668.33 | 681.00 | 660.66 | 674.79 | 363,730 | +9.45(+1.42%) |
Jul 16, 2020 | 667.49 | 668.97 | 658.86 | 665.34 | 244,744 | +0.20(+0.03%) |
Jul 15, 2020 | 674.73 | 675.29 | 662.42 | 665.15 | 394,492 | -2.82(-0.42%) |
Jul 14, 2020 | 667.89 | 669.91 | 649.68 | 667.97 | 357,486 | +14.71(+2.25%) |
Jul 13, 2020 | 671.07 | 674.34 | 650.37 | 653.26 | 471,423 | -14.41(-2.16%) |
Jul 10, 2020 | 684.81 | 684.81 | 664.88 | 667.67 | 364,481 | -11.27(-1.66%) |
Jul 09, 2020 | 672.52 | 682.99 | 666.29 | 678.95 | 256,692 | +7.77(+1.16%) |
Jul 08, 2020 | 676.04 | 680.78 | 665.83 | 671.17 | 358,030 | -0.67(-0.10%) |
Jul 07, 2020 | 669.40 | 680.89 | 667.11 | 671.85 | 339,119 | -1.49(-0.22%) |
Jul 06, 2020 | 674.00 | 678.79 | 664.75 | 673.34 | 452,180 | +3.97(+0.59%) |
Jul 02, 2020 | 682.77 | 685.75 | 668.02 | 669.37 | 464,832 | -9.09(-1.34%) |
Jul 01, 2020 | 654.36 | 680.67 | 653.33 | 678.46 | 615,170 | +24.10(+3.68%) |
Jun 30, 2020 | 650.82 | 656.81 | 643.35 | 654.36 | 504,429 | +12.47(+1.94%) |
Jun 29, 2020 | 645.50 | 645.69 | 637.38 | 641.89 | 342,747 | +2.22(+0.35%) |
Jun 26, 2020 | 649.55 | 650.36 | 636.32 | 639.67 | 604,786 | -9.60(-1.48%) |
Jun 25, 2020 | 637.79 | 650.54 | 636.97 | 649.27 | 523,368 | +6.72(+1.05%) |
Jun 24, 2020 | 642.90 | 647.14 | 632.11 | 642.55 | 560,519 | -4.71(-0.73%) |
Jun 23, 2020 | 652.21 | 656.87 | 641.59 | 647.27 | 638,514 | -2.28(-0.35%) |
Jun 22, 2020 | 660.76 | 662.44 | 645.42 | 649.55 | 647,240 | -13.32(-2.01%) |
Jun 19, 2020 | 664.72 | 665.26 | 641.55 | 662.86 | 1,464,258 | +33.44(+5.31%) |
Jun 18, 2020 | 649.00 | 651.64 | 629.42 | 629.42 | 335,983 | -20.93(-3.22%) |
Jun 17, 2020 | 654.16 | 656.38 | 646.76 | 650.35 | 420,941 | +0.75(+0.11%) |
Jun 16, 2020 | 654.08 | 661.53 | 640.49 | 649.61 | 612,754 | +2.49(+0.38%) |
Jun 15, 2020 | 623.60 | 648.13 | 616.65 | 647.12 | 586,970 | +16.67(+2.64%) |
Jun 12, 2020 | 623.04 | 633.58 | 618.15 | 630.45 | 578,705 | +14.85(+2.41%) |
Jun 11, 2020 | 642.86 | 645.87 | 614.75 | 615.60 | 624,769 | -32.45(-5.01%) |
Jun 10, 2020 | 647.77 | 652.09 | 634.05 | 648.05 | 508,081 | +4.02(+0.62%) |
Jun 09, 2020 | 633.47 | 646.69 | 629.29 | 644.03 | 564,358 | +13.96(+2.22%) |
Jun 08, 2020 | 616.51 | 630.43 | 616.51 | 630.08 | 604,583 | +2.55(+0.41%) |
Jun 05, 2020 | 617.50 | 629.00 | 603.54 | 627.52 | 889,094 | +7.75(+1.25%) |
Jun 04, 2020 | 634.38 | 641.06 | 615.12 | 619.77 | 545,590 | -22.19(-3.46%) |
Jun 03, 2020 | 644.47 | 648.51 | 635.99 | 641.96 | 468,742 | -7.17(-1.11%) |
Jun 02, 2020 | 669.29 | 669.29 | 640.98 | 649.13 | 667,152 | -12.56(-1.90%) |
Jun 01, 2020 | 652.09 | 667.42 | 649.26 | 661.69 | 479,939 | +11.68(+1.80%) |
May 29, 2020 | 649.59 | 652.67 | 638.58 | 650.01 | 632,369 | +3.99(+0.62%) |
May 28, 2020 | 635.13 | 647.37 | 630.54 | 646.02 | 473,542 | +16.59(+2.64%) |
May 27, 2020 | 621.06 | 630.18 | 602.42 | 629.42 | 596,068 | +16.33(+2.66%) |
May 26, 2020 | 634.60 | 638.24 | 611.77 | 613.09 | 615,248 | -11.19(-1.79%) |
May 22, 2020 | 599.21 | 625.58 | 598.10 | 624.28 | 539,853 | +23.87(+3.98%) |
May 21, 2020 | 605.63 | 609.14 | 595.78 | 600.41 | 549,883 | -10.32(-1.69%) |
May 20, 2020 | 608.93 | 611.41 | 602.92 | 610.73 | 633,412 | +4.98(+0.82%) |
May 19, 2020 | 617.74 | 624.24 | 604.88 | 605.75 | 489,028 | -8.94(-1.45%) |
May 18, 2020 | 631.73 | 631.73 | 611.91 | 614.68 | 632,093 | +3.45(+0.56%) |
May 15, 2020 | 609.58 | 614.66 | 600.02 | 611.23 | 608,302 | -0.56(-0.09%) |
May 14, 2020 | 630.68 | 633.05 | 599.39 | 611.79 | 862,647 | -18.13(-2.88%) |
May 13, 2020 | 615.70 | 636.91 | 615.49 | 629.92 | 1,693,941 | +14.06(+2.28%) |
May 12, 2020 | 620.37 | 627.60 | 612.48 | 615.86 | 1,645,837 | -13.32(-2.12%) |
May 11, 2020 | 624.05 | 637.43 | 622.17 | 629.18 | 602,218 | -0.15(-0.02%) |
May 08, 2020 | 630.93 | 637.52 | 623.01 | 629.33 | 473,495 | +2.62(+0.42%) |
May 07, 2020 | 614.34 | 630.25 | 608.76 | 626.71 | 714,626 | -8.21(-1.29%) |
May 06, 2020 | 631.41 | 650.66 | 631.27 | 634.92 | 418,406 | -2.04(-0.32%) |
May 05, 2020 | 639.74 | 642.73 | 624.08 | 636.97 | 346,529 | +9.67(+1.54%) |
May 04, 2020 | 616.66 | 628.25 | 613.33 | 627.29 | 555,145 | +4.75(+0.76%) |
May 01, 2020 | 622.07 | 631.86 | 617.34 | 622.54 | 373,602 | -4.04(-0.64%) |
Apr 30, 2020 | 626.99 | 637.12 | 615.97 | 626.58 | 810,360 | -3.82(-0.61%) |
Apr 29, 2020 | 636.14 | 639.20 | 623.70 | 630.40 | 652,758 | -4.12(-0.65%) |
Apr 28, 2020 | 662.23 | 664.21 | 633.16 | 634.52 | 403,300 | -16.93(-2.60%) |
Apr 27, 2020 | 642.05 | 656.11 | 635.90 | 651.45 | 376,921 | +15.68(+2.47%) |
Apr 24, 2020 | 636.13 | 639.90 | 624.46 | 635.77 | 495,478 | -0.36(-0.06%) |
Apr 23, 2020 | 634.41 | 648.66 | 631.97 | 636.13 | 412,116 | +0.65(+0.10%) |
Apr 22, 2020 | 630.95 | 648.42 | 624.73 | 635.48 | 467,653 | +11.68(+1.87%) |
Apr 21, 2020 | 611.00 | 632.05 | 607.79 | 623.80 | 453,376 | +1.35(+0.22%) |
Apr 20, 2020 | 634.75 | 637.52 | 617.86 | 622.45 | 559,772 | -22.46(-3.48%) |
Apr 17, 2020 | 632.75 | 646.62 | 621.11 | 644.91 | 541,599 | +11.33(+1.79%) |
Apr 16, 2020 | 611.58 | 638.46 | 611.58 | 633.58 | 562,146 | +6.69(+1.07%) |
Apr 15, 2020 | 628.96 | 635.85 | 617.58 | 626.89 | 389,119 | -12.40(-1.94%) |
Apr 14, 2020 | 628.59 | 645.76 | 623.43 | 639.28 | 592,446 | +29.42(+4.82%) |
Apr 13, 2020 | 632.53 | 632.53 | 598.33 | 609.87 | 582,936 | -27.61(-4.33%) |
Apr 09, 2020 | 618.87 | 642.75 | 618.24 | 637.48 | 974,469 | +21.05(+3.41%) |
Apr 08, 2020 | 579.09 | 620.58 | 576.79 | 616.43 | 575,124 | +37.71(+6.52%) |
Apr 07, 2020 | 630.03 | 630.72 | 576.95 | 578.72 | 669,507 | -26.54(-4.38%) |
Apr 06, 2020 | 593.71 | 611.53 | 584.63 | 605.25 | 753,064 | +25.55(+4.41%) |
Apr 03, 2020 | 581.21 | 590.40 | 560.89 | 579.71 | 600,328 | -1.36(-0.23%) |
Apr 02, 2020 | 551.96 | 583.74 | 548.16 | 581.06 | 863,703 | +28.48(+5.15%) |
Apr 01, 2020 | 564.39 | 575.36 | 538.88 | 552.58 | 770,236 | -27.01(-4.66%) |
Mar 31, 2020 | 593.91 | 598.49 | 567.06 | 579.60 | 1,225,180 | -18.84(-3.15%) |
Mar 30, 2020 | 562.35 | 602.27 | 551.25 | 598.43 | 838,987 | +46.96(+8.51%) |
Mar 27, 2020 | 532.22 | 561.43 | 514.01 | 551.48 | 663,906 | +6.21(+1.14%) |
Mar 26, 2020 | 519.24 | 560.74 | 511.56 | 545.27 | 813,236 | +31.24(+6.08%) |
Mar 25, 2020 | 497.22 | 550.94 | 496.82 | 514.03 | 779,991 | +7.45(+1.47%) |
Mar 24, 2020 | 473.13 | 513.13 | 460.90 | 506.58 | 985,287 | +52.66(+11.60%) |
Mar 23, 2020 | 468.67 | 469.56 | 443.46 | 453.92 | 950,591 | -16.13(-3.43%) |
Mar 20, 2020 | 510.16 | 519.66 | 457.69 | 470.05 | 1,325,657 | -40.35(-7.91%) |
Mar 19, 2020 | 530.71 | 547.62 | 496.99 | 510.40 | 1,061,620 | -20.55(-3.87%) |
Mar 18, 2020 | 505.76 | 542.91 | 495.96 | 530.94 | 1,107,658 | -2.82(-0.53%) |
Mar 17, 2020 | 518.39 | 555.15 | 514.78 | 533.76 | 1,309,816 | +30.39(+6.04%) |
Mar 16, 2020 | 540.64 | 544.06 | 491.84 | 503.37 | 1,098,400 | -73.00(-12.66%) |
Mar 13, 2020 | 543.14 | 578.92 | 525.93 | 576.37 | 1,164,880 | +51.93(+9.90%) |
Mar 12, 2020 | 516.81 | 552.16 | 506.82 | 524.44 | 1,082,154 | -31.25(-5.62%) |
Mar 11, 2020 | 549.04 | 561.42 | 542.77 | 555.68 | 967,564 | -10.65(-1.88%) |
Mar 10, 2020 | 556.80 | 570.75 | 529.93 | 566.34 | 761,166 | +33.61(+6.31%) |
Mar 09, 2020 | 529.88 | 558.60 | 529.08 | 532.72 | 780,459 | -32.12(-5.69%) |
Mar 06, 2020 | 556.41 | 566.07 | 540.57 | 564.84 | 890,308 | -7.42(-1.30%) |
Mar 05, 2020 | 583.73 | 595.61 | 567.05 | 572.26 | 622,933 | -26.75(-4.46%) |
Mar 04, 2020 | 580.92 | 599.97 | 577.14 | 599.01 | 631,934 | +28.15(+4.93%) |
Mar 03, 2020 | 576.95 | 588.38 | 556.80 | 570.86 | 731,438 | -3.45(-0.60%) |
Mar 02, 2020 | 536.27 | 575.62 | 535.69 | 574.32 | 815,656 | +42.76(+8.04%) |
Feb 28, 2020 | 544.29 | 547.48 | 522.97 | 531.55 | 1,219,729 | -22.91(-4.13%) |
Feb 27, 2020 | 578.99 | 585.31 | 554.25 | 554.47 | 773,898 | -30.02(-5.14%) |
Feb 26, 2020 | 588.86 | 591.90 | 579.88 | 584.49 | 446,724 | -1.99(-0.34%) |
Feb 25, 2020 | 596.75 | 599.40 | 582.32 | 586.47 | 730,262 | -9.52(-1.60%) |
Feb 24, 2020 | 599.05 | 604.81 | 589.33 | 595.99 | 586,761 | -10.25(-1.69%) |
Feb 21, 2020 | 602.52 | 607.18 | 595.25 | 606.24 | 654,536 | +7.02(+1.17%) |
Feb 20, 2020 | 595.16 | 599.34 | 590.82 | 599.22 | 382,613 | +4.32(+0.73%) |
Feb 19, 2020 | 599.03 | 600.81 | 592.76 | 594.90 | 438,238 | +0.12(+0.02%) |
Feb 18, 2020 | 595.32 | 600.70 | 590.87 | 594.78 | 463,032 | -4.68(-0.78%) |
Feb 14, 2020 | 590.62 | 604.70 | 588.87 | 599.46 | 474,482 | +11.92(+2.03%) |
Feb 13, 2020 | 568.45 | 588.17 | 565.58 | 587.54 | 550,022 | +11.65(+2.02%) |
Feb 12, 2020 | 569.50 | 577.22 | 565.89 | 575.88 | 612,863 | +8.84(+1.56%) |
Feb 11, 2020 | 566.61 | 572.74 | 564.67 | 567.04 | 373,318 | +1.42(+0.25%) |
Feb 10, 2020 | 562.99 | 567.20 | 561.03 | 565.62 | 292,491 | +5.57(+1.00%) |
Feb 07, 2020 | 559.25 | 561.48 | 556.47 | 560.04 | 202,128 | +2.10(+0.38%) |
Feb 06, 2020 | 560.28 | 561.73 | 549.47 | 557.95 | 232,676 | +2.28(+0.41%) |
Feb 05, 2020 | 562.35 | 563.02 | 554.50 | 555.66 | 354,382 | -6.09(-1.08%) |
Feb 04, 2020 | 561.98 | 563.25 | 559.36 | 561.75 | 352,691 | +3.93(+0.70%) |
Feb 03, 2020 | 547.62 | 560.17 | 546.23 | 557.83 | 482,233 | +12.82(+2.35%) |
Jan 31, 2020 | 558.26 | 559.37 | 542.82 | 545.01 | 528,693 | -12.26(-2.20%) |
Jan 30, 2020 | 556.99 | 561.99 | 556.99 | 557.27 | 377,017 | +0.29(+0.05%) |
Jan 29, 2020 | 554.55 | 558.43 | 551.53 | 556.98 | 263,110 | +0.10(+0.02%) |
Jan 28, 2020 | 550.79 | 558.82 | 550.24 | 556.87 | 344,237 | +7.97(+1.45%) |
Jan 27, 2020 | 545.17 | 549.84 | 541.20 | 548.91 | 252,295 | +1.84(+0.34%) |
Jan 24, 2020 | 552.07 | 557.60 | 545.29 | 547.07 | 355,888 | -3.74(-0.68%) |
Jan 23, 2020 | 549.41 | 557.92 | 547.62 | 550.81 | 381,152 | +4.01(+0.73%) |
Jan 22, 2020 | 550.20 | 553.74 | 545.99 | 546.80 | 480,548 | +1.54(+0.28%) |
Jan 21, 2020 | 546.65 | 549.46 | 539.66 | 545.26 | 736,807 | +1.85(+0.34%) |
Jan 17, 2020 | 548.95 | 551.44 | 543.32 | 543.41 | 859,370 | -6.58(-1.20%) |
Jan 16, 2020 | 542.99 | 551.17 | 542.12 | 549.99 | 564,941 | +8.21(+1.51%) |
Jan 15, 2020 | 543.93 | 547.60 | 540.69 | 541.78 | 426,666 | -0.24(-0.04%) |
Jan 14, 2020 | 550.63 | 551.73 | 538.72 | 542.02 | 416,974 | -7.82(-1.42%) |
Jan 13, 2020 | 549.78 | 553.14 | 547.35 | 549.84 | 428,813 | +0.89(+0.16%) |
Jan 10, 2020 | 548.33 | 550.59 | 542.78 | 548.95 | 333,165 | +4.63(+0.85%) |
Jan 09, 2020 | 538.74 | 545.26 | 531.77 | 544.32 | 248,417 | +4.80(+0.89%) |
Jan 08, 2020 | 538.79 | 541.71 | 531.40 | 539.53 | 282,413 | +1.77(+0.33%) |
Jan 07, 2020 | 540.15 | 542.02 | 531.41 | 537.75 | 273,346 | -2.40(-0.44%) |
Jan 06, 2020 | 540.76 | 543.41 | 535.78 | 540.16 | 307,655 | -0.59(-0.11%) |
Jan 03, 2020 | 531.83 | 545.59 | 531.83 | 540.75 | 416,700 | +5.33(+1.00%) |
Jan 02, 2020 | 539.63 | 540.55 | 532.35 | 535.41 | 485,299 | -4.02(-0.75%) |
Dec 31, 2019 | 536.51 | 539.63 | 534.50 | 539.43 | 316,610 | +3.20(+0.60%) |
Dec 30, 2019 | 536.29 | 538.26 | 531.42 | 536.24 | 267,411 | -2.09(-0.39%) |
Dec 27, 2019 | 538.21 | 540.13 | 534.31 | 538.33 | 250,821 | +2.76(+0.52%) |
Dec 26, 2019 | 530.17 | 536.13 | 528.77 | 535.56 | 165,628 | +5.79(+1.09%) |
Dec 24, 2019 | 528.20 | 532.98 | 526.00 | 529.77 | 89,377 | +1.48(+0.28%) |
Dec 23, 2019 | 533.59 | 535.40 | 526.87 | 528.29 | 196,622 | -5.61(-1.05%) |
Dec 20, 2019 | 537.73 | 538.05 | 530.29 | 533.90 | 1,008,369 | +1.65(+0.31%) |
Dec 19, 2019 | 523.56 | 534.61 | 521.71 | 532.25 | 420,797 | +9.68(+1.85%) |
Dec 18, 2019 | 517.16 | 523.86 | 516.00 | 522.57 | 532,098 | +7.33(+1.42%) |
Dec 17, 2019 | 522.69 | 527.71 | 513.84 | 515.24 | 445,317 | -4.88(-0.94%) |
Dec 16, 2019 | 510.65 | 521.10 | 505.65 | 520.12 | 511,868 | +10.13(+1.99%) |
Dec 13, 2019 | 506.14 | 510.81 | 501.92 | 509.99 | 599,027 | +3.73(+0.74%) |
Dec 12, 2019 | 518.80 | 518.80 | 504.83 | 506.26 | 419,087 | -10.48(-2.03%) |
Dec 11, 2019 | 516.81 | 521.34 | 512.45 | 516.74 | 360,278 | +1.30(+0.25%) |
Dec 10, 2019 | 520.75 | 522.00 | 514.00 | 515.43 | 368,396 | -2.76(-0.53%) |
Dec 09, 2019 | 517.13 | 519.95 | 515.03 | 518.20 | 225,329 | +1.41(+0.27%) |
Dec 06, 2019 | 519.56 | 523.99 | 516.50 | 516.78 | 332,408 | -0.80(-0.16%) |
Dec 05, 2019 | 518.71 | 521.21 | 513.77 | 517.59 | 365,457 | -2.65(-0.51%) |
Dec 04, 2019 | 508.07 | 521.25 | 507.14 | 520.24 | 447,656 | +9.55(+1.87%) |
Dec 03, 2019 | 508.94 | 513.81 | 505.57 | 510.69 | 484,632 | +2.64(+0.52%) |