Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1070 | 1086 | 999.59 | 1063 | 30,107 | -7.54(-0.70%) |
Feb 25, 2021 | 1123 | 1146 | 1067 | 1071 | 39,125 | -30.49(-2.77%) |
Feb 24, 2021 | 1081 | 1123 | 1073 | 1101 | 26,430 | +28.36(+2.64%) |
Feb 23, 2021 | 1016 | 1079 | 1006 | 1073 | 30,738 | +13.55(+1.28%) |
Feb 22, 2021 | 1056 | 1102 | 1050 | 1060 | 41,295 | -8.66(-0.81%) |
Feb 19, 2021 | 1080 | 1084 | 1059 | 1068 | 37,270 | -0.80(-0.07%) |
Feb 18, 2021 | 1091 | 1100 | 1015 | 1069 | 58,206 | -31.78(-2.89%) |
Feb 17, 2021 | 1122 | 1130 | 1097 | 1101 | 53,671 | -20.62(-1.84%) |
Feb 16, 2021 | 1084 | 1144 | 1079 | 1121 | 69,254 | +42.82(+3.97%) |
Feb 12, 2021 | 1036 | 1079 | 1022 | 1079 | 40,593 | +43.15(+4.17%) |
Feb 11, 2021 | 1020 | 1043 | 1020 | 1035 | 43,812 | +8.71(+0.85%) |
Feb 10, 2021 | 982.48 | 1027 | 982.48 | 1027 | 62,565 | +52.26(+5.36%) |
Feb 09, 2021 | 969.96 | 987.24 | 957.98 | 974.47 | 64,071 | -8.01(-0.82%) |
Feb 08, 2021 | 952.59 | 982.48 | 949.79 | 982.48 | 49,748 | +26.02(+2.72%) |
Feb 05, 2021 | 950.70 | 956.48 | 930.91 | 956.47 | 49,521 | +30.34(+3.28%) |
Feb 04, 2021 | 872.87 | 938.16 | 868.45 | 926.12 | 78,013 | +53.83(+6.17%) |
Feb 03, 2021 | 824.86 | 876.53 | 824.86 | 872.29 | 62,243 | +45.91(+5.56%) |
Feb 02, 2021 | 816.81 | 832.32 | 815.71 | 826.38 | 21,138 | +23.06(+2.87%) |
Feb 01, 2021 | 805.25 | 818.44 | 793.49 | 803.32 | 24,509 | +1.69(+0.21%) |
Jan 29, 2021 | 799.47 | 817.76 | 773.46 | 801.63 | 46,822 | -2.66(-0.33%) |
Jan 28, 2021 | 767.92 | 809.05 | 767.68 | 804.29 | 40,634 | +27.84(+3.59%) |
Jan 27, 2021 | 797.61 | 799.57 | 756.13 | 776.45 | 26,560 | -25.84(-3.22%) |
Jan 26, 2021 | 797.54 | 818.47 | 789.03 | 802.29 | 28,778 | +8.61(+1.08%) |
Jan 25, 2021 | 788.88 | 801.67 | 771.59 | 793.68 | 11,162 | +1.63(+0.21%) |
Jan 22, 2021 | 772.32 | 809.10 | 769.31 | 792.05 | 21,594 | +10.97(+1.40%) |
Jan 21, 2021 | 817.97 | 817.97 | 772.95 | 781.08 | 23,804 | -32.20(-3.96%) |
Jan 20, 2021 | 827.22 | 827.22 | 802.37 | 813.28 | 17,479 | -4.34(-0.53%) |
Jan 19, 2021 | 810.07 | 818.74 | 793.65 | 817.63 | 12,468 | +7.57(+0.93%) |
Jan 15, 2021 | 819.58 | 819.58 | 783.83 | 810.06 | 14,326 | -12.50(-1.52%) |
Jan 14, 2021 | 806.35 | 828.27 | 802.85 | 822.56 | 21,244 | +19.04(+2.37%) |
Jan 13, 2021 | 855.14 | 862.08 | 803.52 | 803.52 | 34,507 | -44.97(-5.30%) |
Jan 12, 2021 | 842.81 | 850.95 | 825.43 | 848.49 | 41,046 | +10.97(+1.31%) |
Jan 11, 2021 | 766.91 | 837.52 | 766.91 | 837.52 | 25,156 | +65.98(+8.55%) |
Jan 08, 2021 | 742.84 | 777.13 | 729.02 | 771.54 | 43,084 | +21.50(+2.87%) |
Jan 07, 2021 | 765.76 | 778.27 | 738.34 | 750.04 | 30,309 | -13.81(-1.81%) |
Jan 06, 2021 | 761.12 | 778.29 | 757.59 | 763.85 | 21,415 | -1.91(-0.25%) |
Jan 05, 2021 | 733.01 | 804.14 | 733.01 | 765.76 | 64,660 | +37.03(+5.08%) |
Jan 04, 2021 | 696.88 | 740.08 | 684.37 | 728.73 | 31,773 | +28.47(+4.07%) |
Dec 31, 2020 | 700.26 | 700.26 | 700.26 | 19,415 | +3.38(+0.49%) | |
Dec 30, 2020 | 655.95 | 696.88 | 655.95 | 696.88 | 19,415 | +36.05(+5.46%) |
Dec 29, 2020 | 669.92 | 675.56 | 655.95 | 660.83 | 11,199 | -7.65(-1.14%) |
Dec 28, 2020 | 666.55 | 675.04 | 658.87 | 668.47 | 10,097 | +1.93(+0.29%) |
Dec 24, 2020 | 666.72 | 681.66 | 659.62 | 666.55 | 7,578 | -6.74(-1.00%) |
Dec 23, 2020 | 675.22 | 681.96 | 665.01 | 673.29 | 19,698 | -0.96(-0.14%) |
Dec 22, 2020 | 700.25 | 703.15 | 656.75 | 674.25 | 35,908 | -23.60(-3.38%) |
Dec 21, 2020 | 698.14 | 722.41 | 689.04 | 697.85 | 43,107 | -15.53(-2.18%) |
Dec 18, 2020 | 701.77 | 716.84 | 698.33 | 713.38 | 20,763 | +16.46(+2.36%) |
Dec 17, 2020 | 698.33 | 703.15 | 693.85 | 696.92 | 24,464 | +3.50(+0.50%) |
Dec 16, 2020 | 674.25 | 693.42 | 662.24 | 693.42 | 32,611 | +19.17(+2.84%) |
Dec 15, 2020 | 658.84 | 676.18 | 658.84 | 674.25 | 34,884 | +15.41(+2.34%) |
Dec 14, 2020 | 668.47 | 668.47 | 651.14 | 658.84 | 9,587 | -7.71(-1.16%) |
Dec 11, 2020 | 667.03 | 668.80 | 659.32 | 666.55 | 9,655 | -0.98(-0.15%) |
Dec 10, 2020 | 650.37 | 672.33 | 650.37 | 667.53 | 17,874 | +9.77(+1.48%) |
Dec 09, 2020 | 653.06 | 662.61 | 640.52 | 657.76 | 18,621 | +10.48(+1.62%) |
Dec 08, 2020 | 643.62 | 653.75 | 640.20 | 647.28 | 16,246 | +2.51(+0.39%) |
Dec 07, 2020 | 637.65 | 647.65 | 634.36 | 644.77 | 8,927 | -0.55(-0.09%) |
Dec 04, 2020 | 618.39 | 647.32 | 618.39 | 645.32 | 18,479 | +28.36(+4.60%) |
Dec 03, 2020 | 601.85 | 617.02 | 595.62 | 616.96 | 10,404 | +19.57(+3.28%) |
Dec 02, 2020 | 587.41 | 600.09 | 587.41 | 597.39 | 11,168 | +5.96(+1.01%) |
Dec 01, 2020 | 589.10 | 602.95 | 579.58 | 591.43 | 18,256 | +3.94(+0.67%) |
Nov 30, 2020 | 575.71 | 595.28 | 563.48 | 587.49 | 18,972 | +20.15(+3.55%) |
Nov 27, 2020 | 593.80 | 597.47 | 563.48 | 567.34 | 19,414 | -26.94(-4.53%) |
Nov 25, 2020 | 610.84 | 610.84 | 594.28 | 594.28 | 17,856 | -14.00(-2.30%) |
Nov 24, 2020 | 585.15 | 629.90 | 583.47 | 608.27 | 40,141 | +26.40(+4.54%) |
Nov 23, 2020 | 562.55 | 581.87 | 562.55 | 581.87 | 33,256 | +25.84(+4.65%) |
Nov 20, 2020 | 555.68 | 560.28 | 553.85 | 556.03 | 10,589 | +2.19(+0.39%) |
Nov 19, 2020 | 553.75 | 560.59 | 547.11 | 553.84 | 17,034 | -4.25(-0.76%) |
Nov 18, 2020 | 565.40 | 565.40 | 553.35 | 558.09 | 18,175 | -5.27(-0.94%) |
Nov 17, 2020 | 556.74 | 563.36 | 544.03 | 563.36 | 12,104 | +4.70(+0.84%) |
Nov 16, 2020 | 537.20 | 558.66 | 537.20 | 558.66 | 18,964 | +29.03(+5.48%) |
Nov 13, 2020 | 520.14 | 529.63 | 520.14 | 529.63 | 8,409 | +12.17(+2.35%) |
Nov 12, 2020 | 519.57 | 527.84 | 510.51 | 517.46 | 13,727 | -2.92(-0.56%) |
Nov 11, 2020 | 539.76 | 543.74 | 520.38 | 520.38 | 24,540 | -15.19(-2.84%) |
Nov 10, 2020 | 554.22 | 558.67 | 531.22 | 535.57 | 24,765 | -18.26(-3.30%) |
Nov 09, 2020 | 532.18 | 573.12 | 511.88 | 553.83 | 91,300 | +74.55(+15.56%) |
Nov 06, 2020 | 486.43 | 489.31 | 479.27 | 479.28 | 12,977 | -8.91(-1.83%) |
Nov 05, 2020 | 459.19 | 492.01 | 452.76 | 488.19 | 34,088 | +31.13(+6.81%) |
Nov 04, 2020 | 461.92 | 463.51 | 454.85 | 457.06 | 10,023 | -9.13(-1.96%) |
Nov 03, 2020 | 457.67 | 479.69 | 453.68 | 466.19 | 39,574 | +17.87(+3.99%) |
Nov 02, 2020 | 440.38 | 462.35 | 440.38 | 448.32 | 23,646 | +14.48(+3.34%) |
Oct 30, 2020 | 442.02 | 447.90 | 433.84 | 433.84 | 15,053 | -13.69(-3.06%) |
Oct 29, 2020 | 431.42 | 449.55 | 422.90 | 447.53 | 16,916 | +14.57(+3.37%) |
Oct 28, 2020 | 441.16 | 441.16 | 423.82 | 432.96 | 33,881 | -13.21(-2.96%) |
Oct 27, 2020 | 457.72 | 457.82 | 446.16 | 446.16 | 11,852 | -9.42(-2.07%) |
Oct 26, 2020 | 459.25 | 459.25 | 445.97 | 455.58 | 17,324 | -4.82(-1.05%) |
Oct 23, 2020 | 460.90 | 468.62 | 457.31 | 460.40 | 8,928 | -1.15(-0.25%) |
Oct 22, 2020 | 446.98 | 463.32 | 440.84 | 461.55 | 13,092 | +15.53(+3.48%) |
Oct 21, 2020 | 454.64 | 456.64 | 445.01 | 446.02 | 12,081 | -6.68(-1.47%) |
Oct 20, 2020 | 454.64 | 462.35 | 447.90 | 452.69 | 15,607 | -1.95(-0.43%) |
Oct 19, 2020 | 455.59 | 462.92 | 451.84 | 454.64 | 15,859 | +2.49(+0.55%) |
Oct 16, 2020 | 467.16 | 467.16 | 452.15 | 452.15 | 14,742 | -11.56(-2.49%) |
Oct 15, 2020 | 444.29 | 467.34 | 441.32 | 463.71 | 16,180 | +15.81(+3.53%) |
Oct 14, 2020 | 449.07 | 463.55 | 445.61 | 447.91 | 14,892 | +5.16(+1.17%) |
Oct 13, 2020 | 452.61 | 454.84 | 440.91 | 442.74 | 8,913 | -11.89(-2.61%) |
Oct 12, 2020 | 450.79 | 457.81 | 445.01 | 454.63 | 14,773 | +5.19(+1.15%) |
Oct 09, 2020 | 466.90 | 467.16 | 445.82 | 449.44 | 21,178 | -17.46(-3.74%) |
Oct 08, 2020 | 460.95 | 466.90 | 452.95 | 466.90 | 15,514 | +11.32(+2.48%) |
Oct 07, 2020 | 442.08 | 460.05 | 441.84 | 455.58 | 16,187 | +12.29(+2.77%) |
Oct 06, 2020 | 444.99 | 457.56 | 440.38 | 443.29 | 14,222 | +4.92(+1.12%) |
Oct 05, 2020 | 434.41 | 442.73 | 433.90 | 438.37 | 12,294 | +6.75(+1.56%) |
Oct 02, 2020 | 423.82 | 437.02 | 420.94 | 431.62 | 19,102 | -2.02(-0.47%) |
Oct 01, 2020 | 434.01 | 443.08 | 424.03 | 433.64 | 31,801 | -1.31(-0.30%) |
Sep 30, 2020 | 435.43 | 445.95 | 434.95 | 434.95 | 21,855 | -0.48(-0.11%) |
Sep 29, 2020 | 438.23 | 438.23 | 423.81 | 435.43 | 19,799 | -9.07(-2.04%) |
Sep 28, 2020 | 442.33 | 446.93 | 437.88 | 444.51 | 14,318 | +10.09(+2.32%) |
Sep 25, 2020 | 438.21 | 444.68 | 430.04 | 434.41 | 17,649 | -5.80(-1.32%) |
Sep 24, 2020 | 425.74 | 445.51 | 425.11 | 440.21 | 11,544 | +14.76(+3.47%) |
Sep 23, 2020 | 444.04 | 449.51 | 422.99 | 425.45 | 18,670 | -18.59(-4.19%) |
Sep 22, 2020 | 443.62 | 446.93 | 437.10 | 444.04 | 30,792 | +1.39(+0.31%) |
Sep 21, 2020 | 428.89 | 443.07 | 411.96 | 442.66 | 40,737 | +1.51(+0.34%) |
Sep 18, 2020 | 443.68 | 443.68 | 431.96 | 441.14 | 24,397 | -1.38(-0.31%) |
Sep 17, 2020 | 436.43 | 443.31 | 435.59 | 442.52 | 15,174 | +0.83(+0.19%) |
Sep 16, 2020 | 447.23 | 452.93 | 434.62 | 441.69 | 41,781 | -4.86(-1.09%) |
Sep 15, 2020 | 462.02 | 464.45 | 446.55 | 446.55 | 24,500 | -16.75(-3.62%) |
Sep 14, 2020 | 462.33 | 468.13 | 453.37 | 463.30 | 20,481 | +2.75(+0.60%) |
Sep 11, 2020 | 467.20 | 472.27 | 452.16 | 460.54 | 21,490 | -2.76(-0.60%) |
Sep 10, 2020 | 486.43 | 486.43 | 462.35 | 463.31 | 38,910 | -26.71(-5.45%) |
Sep 09, 2020 | 483.54 | 490.02 | 479.14 | 490.02 | 15,443 | +14.16(+2.98%) |
Sep 08, 2020 | 482.57 | 485.51 | 471.30 | 475.86 | 30,878 | -16.05(-3.26%) |
Sep 04, 2020 | 503.28 | 507.63 | 486.21 | 491.91 | 39,243 | -16.02(-3.15%) |
Sep 03, 2020 | 520.62 | 520.62 | 500.27 | 507.92 | 18,722 | -10.10(-1.95%) |
Sep 02, 2020 | 521.09 | 524.31 | 511.46 | 518.02 | 13,531 | +1.04(+0.20%) |
Sep 01, 2020 | 510.51 | 519.74 | 507.16 | 516.98 | 25,982 | +9.63(+1.90%) |
Aug 31, 2020 | 510.51 | 510.51 | 502.68 | 507.35 | 18,333 | -4.69(-0.92%) |
Aug 28, 2020 | 514.89 | 518.50 | 505.69 | 512.04 | 21,905 | -5.92(-1.14%) |
Aug 27, 2020 | 521.20 | 526.27 | 511.83 | 517.96 | 24,632 | -4.86(-0.93%) |
Aug 26, 2020 | 520.14 | 525.24 | 518.36 | 522.82 | 13,885 | -2.27(-0.43%) |
Aug 25, 2020 | 523.53 | 532.18 | 518.89 | 525.09 | 15,739 | +1.98(+0.38%) |
Aug 24, 2020 | 527.38 | 536.40 | 518.21 | 523.11 | 20,800 | -9.08(-1.71%) |
Aug 21, 2020 | 538.42 | 541.18 | 529.00 | 532.19 | 12,769 | -6.70(-1.24%) |
Aug 20, 2020 | 552.02 | 552.22 | 537.48 | 538.89 | 15,309 | -12.17(-2.21%) |
Aug 19, 2020 | 560.59 | 563.37 | 550.97 | 551.07 | 11,881 | -14.68(-2.59%) |
Aug 18, 2020 | 572.10 | 572.10 | 561.67 | 565.75 | 11,405 | -9.05(-1.57%) |
Aug 17, 2020 | 582.75 | 582.75 | 568.76 | 574.79 | 16,338 | -3.14(-0.54%) |
Aug 14, 2020 | 558.99 | 577.93 | 558.76 | 577.93 | 14,846 | +10.61(+1.87%) |
Aug 13, 2020 | 567.31 | 571.03 | 562.86 | 567.33 | 8,961 | -0.98(-0.17%) |
Aug 12, 2020 | 571.67 | 577.52 | 564.45 | 568.31 | 12,132 | +1.74(+0.31%) |
Aug 11, 2020 | 584.67 | 587.56 | 559.10 | 566.57 | 20,836 | -10.40(-1.80%) |
Aug 10, 2020 | 562.52 | 577.93 | 562.52 | 576.97 | 13,496 | +14.45(+2.57%) |
Aug 07, 2020 | 549.08 | 563.48 | 544.22 | 562.52 | 16,922 | +6.84(+1.23%) |
Aug 06, 2020 | 572.19 | 574.41 | 549.03 | 555.68 | 16,682 | -24.18(-4.17%) |
Aug 05, 2020 | 543.64 | 592.38 | 543.64 | 579.86 | 53,929 | +36.22(+6.66%) |
Aug 04, 2020 | 517.35 | 543.72 | 517.35 | 543.64 | 17,501 | +23.51(+4.52%) |
Aug 03, 2020 | 513.39 | 533.74 | 501.83 | 520.13 | 27,629 | +6.74(+1.31%) |
Jul 31, 2020 | 524.95 | 524.95 | 495.98 | 513.39 | 41,527 | -20.79(-3.89%) |
Jul 30, 2020 | 529.77 | 554.87 | 525.82 | 534.17 | 28,334 | -7.16(-1.32%) |
Jul 29, 2020 | 534.34 | 550.52 | 534.34 | 541.33 | 15,172 | +12.53(+2.37%) |
Jul 28, 2020 | 534.57 | 539.55 | 522.58 | 528.80 | 15,954 | -5.79(-1.08%) |
Jul 27, 2020 | 539.42 | 543.66 | 534.28 | 534.59 | 15,969 | -4.84(-0.90%) |
Jul 24, 2020 | 544.09 | 545.18 | 531.70 | 539.42 | 7,267 | -8.46(-1.54%) |
Jul 23, 2020 | 546.91 | 550.90 | 534.48 | 547.88 | 17,118 | -4.84(-0.87%) |
Jul 22, 2020 | 558.43 | 565.31 | 543.26 | 552.71 | 15,489 | -7.88(-1.41%) |
Jul 21, 2020 | 560.59 | 573.12 | 551.37 | 560.59 | 20,995 | +6.73(+1.22%) |
Jul 20, 2020 | 563.48 | 570.23 | 553.85 | 553.86 | 16,308 | -10.31(-1.83%) |
Jul 17, 2020 | 558.67 | 565.41 | 555.08 | 564.17 | 13,081 | +3.16(+0.56%) |
Jul 16, 2020 | 565.35 | 569.26 | 553.22 | 561.01 | 17,464 | -13.77(-2.40%) |
Jul 15, 2020 | 573.98 | 587.56 | 554.98 | 574.78 | 24,347 | +11.12(+1.97%) |
Jul 14, 2020 | 520.45 | 576.13 | 520.45 | 563.66 | 26,959 | +46.39(+8.97%) |
Jul 13, 2020 | 532.15 | 536.22 | 515.34 | 517.27 | 22,116 | -9.61(-1.82%) |
Jul 10, 2020 | 518.35 | 533.11 | 516.95 | 526.88 | 25,954 | +4.25(+0.81%) |
Jul 09, 2020 | 546.91 | 548.52 | 515.22 | 522.63 | 23,071 | -17.74(-3.28%) |
Jul 08, 2020 | 529.58 | 540.59 | 519.17 | 540.38 | 16,629 | +10.84(+2.05%) |
Jul 07, 2020 | 541.52 | 544.72 | 529.54 | 529.54 | 13,261 | -19.49(-3.55%) |
Jul 06, 2020 | 562.04 | 563.21 | 546.14 | 549.02 | 13,716 | -7.13(-1.28%) |
Jul 02, 2020 | 563.48 | 568.68 | 553.87 | 556.15 | 14,430 | -0.97(-0.17%) |
Jul 01, 2020 | 573.12 | 577.93 | 549.09 | 557.13 | 22,931 | -15.69(-2.74%) |
Jun 30, 2020 | 547.01 | 573.12 | 547.01 | 572.82 | 15,692 | +23.77(+4.33%) |
Jun 29, 2020 | 554.69 | 558.67 | 540.73 | 549.04 | 12,905 | -2.06(-0.37%) |
Jun 26, 2020 | 558.62 | 568.20 | 546.05 | 551.11 | 17,130 | -11.67(-2.07%) |
Jun 25, 2020 | 554.81 | 563.48 | 549.03 | 562.78 | 12,099 | +11.82(+2.15%) |
Jun 24, 2020 | 570.90 | 582.75 | 539.62 | 550.96 | 25,111 | -26.92(-4.66%) |
Jun 23, 2020 | 603.75 | 603.75 | 577.88 | 577.88 | 19,806 | -13.64(-2.31%) |
Jun 22, 2020 | 596.00 | 605.29 | 590.45 | 591.52 | 17,844 | -9.56(-1.59%) |
Jun 19, 2020 | 606.83 | 611.63 | 593.89 | 601.09 | 26,681 | +8.80(+1.49%) |
Jun 18, 2020 | 599.57 | 605.81 | 583.05 | 592.28 | 33,903 | -9.84(-1.63%) |
Jun 17, 2020 | 617.81 | 617.81 | 598.02 | 602.13 | 10,760 | -15.63(-2.53%) |
Jun 16, 2020 | 625.34 | 629.70 | 603.96 | 617.76 | 28,904 | +15.20(+2.52%) |
Jun 15, 2020 | 578.80 | 618.41 | 576.68 | 602.56 | 51,200 | -1.38(-0.23%) |
Jun 12, 2020 | 573.63 | 611.64 | 563.70 | 603.94 | 51,078 | +49.78(+8.98%) |
Jun 11, 2020 | 596.06 | 600.09 | 549.03 | 554.16 | 101,611 | -67.11(-10.80%) |
Jun 10, 2020 | 641.50 | 644.39 | 616.46 | 621.27 | 29,177 | -20.24(-3.15%) |
Jun 09, 2020 | 673.20 | 673.20 | 641.50 | 641.50 | 34,893 | -37.17(-5.48%) |
Jun 08, 2020 | 643.63 | 682.73 | 643.63 | 678.67 | 58,946 | +38.33(+5.99%) |
Jun 05, 2020 | 606.83 | 650.17 | 606.83 | 640.35 | 66,651 | +38.33(+6.37%) |
Jun 04, 2020 | 597.19 | 602.02 | 588.04 | 602.02 | 25,314 | +4.86(+0.81%) |
Jun 03, 2020 | 587.76 | 597.29 | 587.76 | 597.16 | 15,323 | +7.55(+1.28%) |
Jun 02, 2020 | 580.98 | 594.56 | 580.98 | 589.61 | 17,179 | +16.46(+2.87%) |
Jun 01, 2020 | 557.03 | 576.00 | 557.03 | 573.14 | 21,861 | +8.32(+1.47%) |
May 29, 2020 | 574.01 | 576.00 | 555.44 | 564.82 | 33,014 | -14.06(-2.43%) |
May 28, 2020 | 568.30 | 588.53 | 553.85 | 578.88 | 48,569 | +12.83(+2.27%) |
May 27, 2020 | 568.76 | 570.96 | 549.56 | 566.05 | 28,960 | -0.21(-0.04%) |
May 26, 2020 | 571.35 | 578.90 | 559.85 | 566.27 | 24,643 | +11.34(+2.04%) |
May 22, 2020 | 558.67 | 579.70 | 545.26 | 554.93 | 37,270 | -2.33(-0.42%) |
May 21, 2020 | 566.37 | 573.02 | 545.68 | 557.26 | 30,428 | -6.04(-1.07%) |
May 20, 2020 | 540.68 | 565.41 | 534.62 | 563.30 | 42,224 | +32.70(+6.16%) |
May 19, 2020 | 534.48 | 541.33 | 523.98 | 530.60 | 17,406 | -2.41(-0.45%) |
May 18, 2020 | 525.34 | 550.96 | 523.67 | 533.01 | 36,088 | +27.94(+5.53%) |
May 15, 2020 | 500.87 | 515.82 | 498.47 | 505.06 | 17,441 | +4.22(+0.84%) |
May 14, 2020 | 492.11 | 504.25 | 480.65 | 500.85 | 27,580 | +7.96(+1.61%) |
May 13, 2020 | 501.29 | 510.75 | 484.50 | 492.89 | 30,456 | -11.85(-2.35%) |
May 12, 2020 | 510.50 | 514.70 | 494.99 | 504.74 | 21,449 | +3.68(+0.73%) |
May 11, 2020 | 499.91 | 509.35 | 491.97 | 501.06 | 22,431 | -1.31(-0.26%) |
May 08, 2020 | 481.61 | 503.19 | 481.61 | 502.37 | 23,151 | +27.47(+5.78%) |
May 07, 2020 | 479.69 | 496.06 | 469.81 | 474.90 | 39,151 | +1.84(+0.39%) |
May 06, 2020 | 491.24 | 491.24 | 467.16 | 473.06 | 43,627 | -24.10(-4.85%) |
May 05, 2020 | 517.60 | 539.39 | 490.72 | 497.16 | 41,179 | -16.56(-3.22%) |
May 04, 2020 | 473.04 | 528.63 | 473.04 | 513.71 | 62,640 | +24.15(+4.93%) |
May 01, 2020 | 496.06 | 512.43 | 475.26 | 489.56 | 51,390 | -59.13(-10.78%) |
Apr 30, 2020 | 539.40 | 563.07 | 517.81 | 548.70 | 73,655 | +9.25(+1.71%) |
Apr 29, 2020 | 517.95 | 553.75 | 512.43 | 539.45 | 30,626 | +39.01(+7.80%) |
Apr 28, 2020 | 505.00 | 505.69 | 480.75 | 500.44 | 24,554 | +5.38(+1.09%) |
Apr 27, 2020 | 482.48 | 503.13 | 451.85 | 495.06 | 40,069 | +14.58(+3.04%) |
Apr 24, 2020 | 478.98 | 521.01 | 462.81 | 480.47 | 59,280 | +4.92(+1.04%) |
Apr 23, 2020 | 492.20 | 511.60 | 474.33 | 475.55 | 51,564 | -5.35(-1.11%) |
Apr 22, 2020 | 474.39 | 491.23 | 462.15 | 480.90 | 37,493 | +34.77(+7.79%) |
Apr 21, 2020 | 464.80 | 471.98 | 438.27 | 446.12 | 76,732 | -37.89(-7.83%) |
Apr 20, 2020 | 462.63 | 487.33 | 461.25 | 484.02 | 140,047 | -9.75(-1.97%) |
Apr 17, 2020 | 498.57 | 500.87 | 471.58 | 493.76 | 36,232 | +2.95(+0.60%) |
Apr 16, 2020 | 498.28 | 505.15 | 479.68 | 490.82 | 78,614 | -5.26(-1.06%) |
Apr 15, 2020 | 491.24 | 496.08 | 471.99 | 496.08 | 55,771 | -19.75(-3.83%) |
Apr 14, 2020 | 505.69 | 519.06 | 496.40 | 515.83 | 78,531 | +19.68(+3.97%) |
Apr 13, 2020 | 496.13 | 500.88 | 472.00 | 496.15 | 81,096 | +1.79(+0.36%) |
Apr 09, 2020 | 446.76 | 540.92 | 446.12 | 494.36 | 176,595 | +40.66(+8.96%) |
Apr 08, 2020 | 438.83 | 471.49 | 424.57 | 453.70 | 184,381 | +13.48(+3.06%) |
Apr 07, 2020 | 471.98 | 480.68 | 429.46 | 440.23 | 189,577 | -17.33(-3.79%) |
Apr 06, 2020 | 444.63 | 461.01 | 437.27 | 457.56 | 58,242 | +16.53(+3.75%) |
Apr 03, 2020 | 409.37 | 447.90 | 409.37 | 441.03 | 71,738 | +34.48(+8.48%) |
Apr 02, 2020 | 374.67 | 442.94 | 366.22 | 406.55 | 80,028 | +43.88(+12.10%) |
Apr 01, 2020 | 351.58 | 370.64 | 332.31 | 362.67 | 65,236 | -3.36(-0.92%) |
Mar 31, 2020 | 383.56 | 385.29 | 361.21 | 366.03 | 66,279 | -9.64(-2.57%) |
Mar 30, 2020 | 361.23 | 385.29 | 344.83 | 375.67 | 73,612 | +10.32(+2.83%) |
Mar 27, 2020 | 351.57 | 365.35 | 313.06 | 365.35 | 66,028 | +8.95(+2.51%) |
Mar 26, 2020 | 361.21 | 383.50 | 350.12 | 356.40 | 63,232 | -4.81(-1.33%) |
Mar 25, 2020 | 366.38 | 389.87 | 334.23 | 361.21 | 57,421 | -13.43(-3.58%) |
Mar 24, 2020 | 314.89 | 375.55 | 308.99 | 374.63 | 77,396 | +77.63(+26.14%) |
Mar 23, 2020 | 335.06 | 335.06 | 284.20 | 297.00 | 62,391 | -42.88(-12.62%) |
Mar 20, 2020 | 345.87 | 358.76 | 327.52 | 339.88 | 56,373 | -1.18(-0.34%) |
Mar 19, 2020 | 302.09 | 357.65 | 290.31 | 341.06 | 61,754 | +41.55(+13.87%) |
Mar 18, 2020 | 337.13 | 343.23 | 284.54 | 299.50 | 82,077 | -55.21(-15.57%) |
Mar 17, 2020 | 398.92 | 406.47 | 343.08 | 354.71 | 95,110 | -40.21(-10.18%) |
Mar 16, 2020 | 394.92 | 448.71 | 364.42 | 394.93 | 76,534 | -25.90(-6.15%) |
Mar 13, 2020 | 414.27 | 435.83 | 399.75 | 420.83 | 60,110 | +25.90(+6.56%) |
Mar 12, 2020 | 403.26 | 411.42 | 375.65 | 394.93 | 87,103 | -45.27(-10.28%) |
Mar 11, 2020 | 476.79 | 486.43 | 437.91 | 440.20 | 51,645 | -67.42(-13.28%) |
Mar 10, 2020 | 470.69 | 514.67 | 442.12 | 507.62 | 83,887 | +57.59(+12.80%) |
Mar 09, 2020 | 520.14 | 520.14 | 443.53 | 450.02 | 100,036 | -149.10(-24.89%) |
Mar 06, 2020 | 613.34 | 615.20 | 587.56 | 599.12 | 43,292 | -17.16(-2.78%) |
Mar 05, 2020 | 618.79 | 631.37 | 612.05 | 616.28 | 25,141 | -16.25(-2.57%) |
Mar 04, 2020 | 643.49 | 655.25 | 629.86 | 632.52 | 16,958 | +1.90(+0.30%) |
Mar 03, 2020 | 656.19 | 656.19 | 619.58 | 630.63 | 16,965 | -18.44(-2.84%) |