Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 112.23 | 120.93 | 111.21 | 117.73 | 27,040,434 | +7.86(+7.15%) |
Oct 29, 2020 | 114.11 | 114.82 | 105.88 | 109.88 | 16,268,382 | -6.07(-5.23%) |
Oct 28, 2020 | 108.89 | 116.23 | 108.19 | 115.95 | 21,294,138 | +12.18(+11.74%) |
Oct 27, 2020 | 105.18 | 106.63 | 102.87 | 103.77 | 12,569,328 | -2.45(-2.30%) |
Oct 26, 2020 | 104.24 | 110.30 | 101.18 | 106.21 | 17,956,988 | +4.61(+4.54%) |
Oct 23, 2020 | 101.60 | 104.94 | 101.56 | 101.60 | 10,360,900 | -0.71(-0.69%) |
Oct 22, 2020 | 101.41 | 106.02 | 100.43 | 102.31 | 15,513,916 | -0.05(-0.05%) |
Oct 21, 2020 | 101.79 | 102.87 | 98.97 | 102.35 | 13,347,051 | +0.33(+0.32%) |
Oct 20, 2020 | 101.84 | 103.72 | 98.59 | 102.03 | 15,758,134 | -0.75(-0.73%) |
Oct 19, 2020 | 96.05 | 103.86 | 95.02 | 102.78 | 15,407,666 | +4.75(+4.85%) |
Oct 16, 2020 | 94.73 | 98.36 | 93.28 | 98.03 | 10,430,738 | +1.51(+1.56%) |
Oct 15, 2020 | 99.20 | 99.91 | 95.82 | 96.52 | 14,498,234 | +2.02(+2.14%) |
Oct 14, 2020 | 91.44 | 96.24 | 90.50 | 94.50 | 14,998,029 | +2.30(+2.50%) |
Oct 13, 2020 | 90.55 | 93.56 | 89.84 | 92.19 | 12,305,496 | -0.09(-0.10%) |
Oct 12, 2020 | 96.47 | 97.65 | 89.14 | 92.29 | 18,290,728 | -9.41(-9.25%) |
Oct 09, 2020 | 104.61 | 105.08 | 101.55 | 101.70 | 9,138,647 | -4.80(-4.50%) |
Oct 08, 2020 | 105.51 | 107.81 | 105.36 | 106.49 | 8,105,054 | -1.79(-1.65%) |
Oct 07, 2020 | 110.92 | 111.62 | 107.29 | 108.28 | 10,840,952 | -6.02(-5.27%) |
Oct 06, 2020 | 109.46 | 115.34 | 107.25 | 114.30 | 18,252,236 | +5.83(+5.38%) |
Oct 05, 2020 | 113.36 | 113.45 | 108.05 | 108.47 | 9,819,335 | -7.29(-6.30%) |
Oct 02, 2020 | 113.92 | 116.94 | 109.74 | 115.76 | 23,451,334 | +8.84(+8.27%) |
Oct 01, 2020 | 107.48 | 109.79 | 106.16 | 106.92 | 14,814,115 | -5.27(-4.70%) |
Sep 30, 2020 | 114.40 | 114.72 | 108.23 | 112.19 | 17,565,190 | -2.45(-2.13%) |
Sep 29, 2020 | 113.74 | 115.34 | 112.47 | 114.63 | 10,893,977 | +1.46(+1.29%) |
Sep 28, 2020 | 113.92 | 117.55 | 113.08 | 113.17 | 15,591,056 | -7.39(-6.13%) |
Sep 25, 2020 | 128.98 | 131.24 | 119.38 | 120.56 | 19,776,154 | -9.12(-7.04%) |
Sep 24, 2020 | 135.33 | 135.89 | 124.70 | 129.68 | 27,250,804 | -2.02(-1.54%) |
Sep 23, 2020 | 120.98 | 132.69 | 120.70 | 131.71 | 21,161,514 | +11.19(+9.29%) |
Sep 22, 2020 | 123.94 | 129.02 | 119.62 | 120.51 | 15,666,437 | -7.01(-5.50%) |
Sep 21, 2020 | 134.90 | 138.38 | 127.42 | 127.52 | 24,134,038 | -1.74(-1.35%) |
Sep 18, 2020 | 122.58 | 135.00 | 121.99 | 129.26 | 25,135,388 | +4.99(+4.01%) |
Sep 17, 2020 | 127.94 | 129.12 | 121.69 | 124.27 | 23,342,400 | +5.36(+4.51%) |
Sep 16, 2020 | 112.51 | 119.19 | 111.81 | 118.91 | 15,365,154 | +5.55(+4.90%) |
Sep 15, 2020 | 113.60 | 115.71 | 111.57 | 113.36 | 13,508,747 | -5.17(-4.36%) |
Sep 14, 2020 | 119.57 | 121.45 | 115.57 | 118.53 | 15,300,124 | -6.40(-5.12%) |
Sep 11, 2020 | 119.66 | 129.82 | 118.51 | 124.93 | 25,635,028 | +2.59(+2.11%) |
Sep 10, 2020 | 111.72 | 124.65 | 110.16 | 122.34 | 21,362,552 | +6.63(+5.73%) |
Sep 09, 2020 | 118.91 | 122.39 | 112.51 | 115.71 | 16,083,015 | -10.96(-8.65%) |
Sep 08, 2020 | 124.04 | 127.05 | 116.98 | 126.67 | 25,612,794 | +15.76(+14.21%) |
Sep 04, 2020 | 108.33 | 123.90 | 104.75 | 110.92 | 44,183,000 | +4.23(+3.97%) |
Sep 03, 2020 | 96.62 | 109.32 | 96.29 | 106.68 | 36,521,448 | +14.21(+15.36%) |
Sep 02, 2020 | 92.05 | 98.07 | 91.96 | 92.48 | 16,620,312 | -2.73(-2.87%) |
Sep 01, 2020 | 97.65 | 99.39 | 95.11 | 95.20 | 10,320,878 | -5.22(-5.20%) |
Aug 31, 2020 | 102.26 | 102.73 | 98.40 | 100.43 | 10,356,467 | -2.35(-2.29%) |
Aug 28, 2020 | 103.15 | 104.56 | 102.17 | 102.78 | 7,634,045 | -1.74(-1.67%) |
Aug 27, 2020 | 102.31 | 106.96 | 101.46 | 104.52 | 13,475,125 | +1.03(+1.00%) |
Aug 26, 2020 | 109.17 | 109.32 | 103.30 | 103.48 | 10,258,334 | -7.10(-6.42%) |
Aug 25, 2020 | 114.21 | 114.77 | 110.54 | 110.59 | 6,187,333 | -2.63(-2.33%) |
Aug 24, 2020 | 111.43 | 116.14 | 110.35 | 113.22 | 7,903,752 | -2.21(-1.92%) |
Aug 21, 2020 | 117.73 | 118.49 | 114.87 | 115.43 | 7,037,673 | -2.45(-2.07%) |
Aug 20, 2020 | 124.13 | 124.65 | 117.22 | 117.88 | 7,089,588 | -5.17(-4.21%) |
Aug 19, 2020 | 120.65 | 123.61 | 119.19 | 123.05 | 6,928,856 | +2.40(+1.99%) |
Aug 18, 2020 | 122.72 | 124.74 | 119.95 | 120.65 | 4,915,699 | -3.53(-2.84%) |
Aug 17, 2020 | 126.06 | 126.53 | 123.71 | 124.18 | 2,261,797 | -4.70(-3.65%) |
Aug 14, 2020 | 127.47 | 130.76 | 127.00 | 128.88 | 2,973,385 | +0.71(+0.55%) |
Aug 13, 2020 | 128.18 | 129.59 | 124.89 | 128.18 | 4,217,325 | -0.71(-0.55%) |
Aug 12, 2020 | 136.17 | 136.41 | 127.47 | 128.88 | 4,531,419 | -8.70(-6.32%) |
Aug 11, 2020 | 134.06 | 140.64 | 131.94 | 137.59 | 4,415,991 | +4.94(+3.72%) |
Aug 10, 2020 | 130.06 | 137.59 | 129.82 | 132.65 | 4,396,337 | +2.35(+1.81%) |
Aug 07, 2020 | 127.00 | 133.59 | 125.83 | 130.29 | 4,990,566 | +4.23(+3.36%) |
Aug 06, 2020 | 131.94 | 132.65 | 125.59 | 126.06 | 3,973,229 | -5.41(-4.11%) |
Aug 05, 2020 | 131.71 | 133.12 | 130.76 | 131.47 | 2,345,122 | -0.71(-0.53%) |
Aug 04, 2020 | 135.00 | 135.94 | 132.18 | 132.18 | 2,878,461 | -1.88(-1.40%) |
Aug 03, 2020 | 136.17 | 136.41 | 132.65 | 134.06 | 3,561,086 | -5.41(-3.88%) |
Jul 31, 2020 | 139.47 | 147.93 | 139.23 | 139.47 | 4,853,183 | -7.76(-5.27%) |
Jul 30, 2020 | 153.58 | 155.46 | 146.52 | 147.23 | 4,490,851 | -2.35(-1.57%) |
Jul 29, 2020 | 152.40 | 153.34 | 148.17 | 149.58 | 2,722,960 | -5.41(-3.49%) |
Jul 28, 2020 | 150.99 | 155.69 | 149.81 | 154.99 | 2,952,805 | +5.64(+3.78%) |
Jul 27, 2020 | 154.99 | 156.40 | 148.87 | 149.34 | 3,471,113 | -8.70(-5.51%) |
Jul 24, 2020 | 160.87 | 165.57 | 155.46 | 158.05 | 7,203,059 | +4.47(+2.91%) |
Jul 23, 2020 | 143.23 | 156.16 | 142.05 | 153.58 | 5,847,334 | +11.29(+7.93%) |
Jul 22, 2020 | 143.23 | 146.52 | 140.88 | 142.29 | 3,152,047 | -1.65(-1.14%) |
Jul 21, 2020 | 137.12 | 145.35 | 137.12 | 143.94 | 4,299,044 | +4.23(+3.03%) |
Jul 20, 2020 | 151.46 | 153.81 | 138.53 | 139.70 | 4,183,888 | -13.41(-8.76%) |
Jul 17, 2020 | 152.17 | 156.87 | 150.99 | 153.11 | 3,050,021 | -0.23(-0.15%) |
Jul 16, 2020 | 155.22 | 159.22 | 152.17 | 153.34 | 4,152,018 | +3.29(+2.19%) |
Jul 15, 2020 | 148.87 | 156.16 | 146.99 | 150.05 | 4,475,982 | -0.94(-0.62%) |
Jul 14, 2020 | 158.75 | 164.87 | 150.28 | 150.99 | 8,881,675 | -3.29(-2.13%) |
Jul 13, 2020 | 140.64 | 155.93 | 135.94 | 154.28 | 7,154,439 | +8.94(+6.15%) |
Jul 10, 2020 | 148.87 | 153.58 | 145.11 | 145.35 | 3,518,989 | -3.29(-2.22%) |
Jul 09, 2020 | 149.34 | 156.64 | 147.23 | 148.64 | 4,882,307 | -3.76(-2.47%) |
Jul 08, 2020 | 156.16 | 158.99 | 152.40 | 152.40 | 3,330,989 | -5.88(-3.71%) |
Jul 07, 2020 | 156.40 | 159.22 | 150.99 | 158.28 | 4,031,521 | +2.59(+1.66%) |
Jul 06, 2020 | 161.57 | 161.57 | 154.28 | 155.69 | 3,749,196 | -12.23(-7.28%) |
Jul 02, 2020 | 166.51 | 168.87 | 163.69 | 167.93 | 3,256,358 | -3.53(-2.06%) |
Jul 01, 2020 | 177.57 | 178.74 | 169.10 | 171.45 | 3,570,518 | -6.35(-3.57%) |
Jun 30, 2020 | 189.09 | 189.56 | 176.39 | 177.80 | 3,009,496 | -11.52(-6.09%) |
Jun 29, 2020 | 195.68 | 202.26 | 188.86 | 189.33 | 3,411,624 | -5.88(-3.01%) |
Jun 26, 2020 | 182.98 | 196.38 | 182.51 | 195.21 | 4,214,784 | +13.17(+7.23%) |
Jun 25, 2020 | 187.44 | 193.56 | 181.57 | 182.04 | 3,561,686 | -5.17(-2.76%) |
Jun 24, 2020 | 178.74 | 190.97 | 175.69 | 187.21 | 5,302,592 | +10.35(+5.85%) |
Jun 23, 2020 | 177.57 | 178.98 | 171.69 | 176.86 | 3,205,189 | -4.70(-2.59%) |
Jun 22, 2020 | 188.39 | 189.09 | 181.09 | 181.57 | 2,344,092 | -6.59(-3.50%) |
Jun 19, 2020 | 182.27 | 192.38 | 181.57 | 188.15 | 2,981,242 | +0.24(+0.13%) |
Jun 18, 2020 | 190.50 | 192.38 | 187.44 | 187.92 | 1,909,909 | -1.65(-0.87%) |
Jun 17, 2020 | 187.92 | 191.91 | 185.09 | 189.56 | 2,599,583 | -2.12(-1.10%) |
Jun 16, 2020 | 188.86 | 201.09 | 187.44 | 191.68 | 4,028,057 | -10.11(-5.01%) |
Jun 15, 2020 | 218.72 | 221.31 | 199.91 | 201.79 | 3,835,501 | -7.76(-3.70%) |
Jun 12, 2020 | 200.62 | 221.08 | 197.09 | 209.55 | 5,615,401 | -4.94(-2.30%) |
Jun 11, 2020 | 195.91 | 214.96 | 192.85 | 214.49 | 5,026,291 | +27.99(+15.01%) |
Jun 10, 2020 | 189.80 | 191.21 | 183.21 | 186.50 | 3,119,088 | -7.29(-3.76%) |
Jun 09, 2020 | 200.62 | 201.09 | 191.68 | 193.79 | 2,363,635 | -4.47(-2.25%) |
Jun 08, 2020 | 203.67 | 207.44 | 198.03 | 198.26 | 1,883,421 | -4.94(-2.43%) |
Jun 05, 2020 | 213.32 | 214.26 | 201.32 | 203.20 | 3,116,635 | -12.70(-5.88%) |
Jun 04, 2020 | 212.61 | 219.67 | 208.61 | 215.90 | 2,232,429 | +4.94(+2.34%) |
Jun 03, 2020 | 212.85 | 215.20 | 209.32 | 210.96 | 2,046,789 | -3.76(-1.75%) |
Jun 02, 2020 | 218.02 | 224.60 | 214.26 | 214.73 | 2,270,289 | -4.00(-1.83%) |
Jun 01, 2020 | 223.90 | 224.84 | 217.78 | 218.72 | 1,694,487 | -3.06(-1.38%) |
May 29, 2020 | 229.78 | 234.72 | 220.14 | 221.78 | 3,610,873 | -9.41(-4.07%) |
May 28, 2020 | 233.54 | 234.01 | 220.61 | 231.19 | 3,169,647 | +1.18(+0.51%) |
May 27, 2020 | 235.42 | 249.77 | 229.78 | 230.01 | 3,491,165 | -3.29(-1.41%) |
May 26, 2020 | 221.08 | 234.95 | 220.37 | 233.31 | 2,131,025 | +1.18(+0.51%) |
May 22, 2020 | 236.13 | 238.95 | 231.43 | 232.13 | 1,859,652 | -2.12(-0.90%) |
May 21, 2020 | 226.96 | 236.13 | 225.07 | 234.25 | 2,806,972 | +7.06(+3.11%) |
May 20, 2020 | 233.31 | 233.31 | 226.02 | 227.19 | 2,407,632 | -14.82(-6.12%) |
May 19, 2020 | 239.42 | 242.24 | 232.37 | 242.01 | 2,443,147 | +2.12(+0.88%) |
May 18, 2020 | 244.13 | 246.71 | 236.36 | 239.89 | 2,491,896 | -14.11(-5.56%) |
May 15, 2020 | 270.00 | 271.64 | 254.00 | 254.00 | 3,169,295 | -5.17(-2.00%) |
May 14, 2020 | 273.05 | 280.81 | 259.18 | 259.18 | 3,387,743 | -8.94(-3.33%) |
May 13, 2020 | 256.83 | 277.52 | 250.00 | 268.12 | 4,651,921 | +9.64(+3.73%) |
May 12, 2020 | 241.54 | 258.71 | 239.42 | 258.47 | 2,766,794 | +14.58(+5.98%) |
May 11, 2020 | 254.71 | 255.65 | 239.89 | 243.89 | 2,355,461 | -6.35(-2.54%) |
May 08, 2020 | 254.71 | 258.71 | 249.53 | 250.24 | 2,237,630 | -10.58(-4.06%) |
May 07, 2020 | 261.06 | 266.23 | 257.53 | 260.82 | 2,501,642 | -10.58(-3.90%) |
May 06, 2020 | 270.23 | 274.94 | 263.65 | 271.41 | 2,434,318 | -5.17(-1.87%) |
May 05, 2020 | 277.52 | 279.87 | 266.70 | 276.58 | 2,159,263 | -9.64(-3.37%) |
May 04, 2020 | 301.51 | 303.63 | 285.28 | 286.22 | 1,863,144 | -10.58(-3.57%) |
May 01, 2020 | 289.99 | 300.81 | 281.99 | 296.81 | 2,751,035 | +24.46(+8.98%) |
Apr 30, 2020 | 269.76 | 279.64 | 269.53 | 272.35 | 2,363,108 | -1.88(-0.69%) |
Apr 29, 2020 | 285.75 | 290.22 | 269.29 | 274.23 | 2,882,844 | -31.51(-10.31%) |
Apr 28, 2020 | 282.70 | 307.16 | 282.46 | 305.75 | 2,769,195 | +15.29(+5.26%) |
Apr 27, 2020 | 287.17 | 293.99 | 285.05 | 290.46 | 1,950,987 | -5.88(-1.98%) |
Apr 24, 2020 | 309.74 | 316.09 | 295.04 | 296.34 | 2,564,330 | -15.29(-4.91%) |
Apr 23, 2020 | 305.75 | 313.74 | 294.46 | 311.62 | 2,772,702 | +2.35(+0.76%) |
Apr 22, 2020 | 318.68 | 323.38 | 303.16 | 309.27 | 2,246,108 | -30.57(-9.00%) |
Apr 21, 2020 | 315.15 | 345.49 | 313.04 | 339.85 | 3,887,742 | +33.63(+10.98%) |
Apr 20, 2020 | 303.86 | 306.69 | 293.28 | 306.21 | 2,284,087 | +9.64(+3.25%) |
Apr 17, 2020 | 292.34 | 309.51 | 290.46 | 296.57 | 3,052,296 | -7.53(-2.47%) |
Apr 16, 2020 | 311.15 | 321.03 | 299.39 | 304.10 | 3,783,300 | -17.40(-5.41%) |
Apr 15, 2020 | 326.21 | 332.32 | 313.98 | 321.50 | 2,775,026 | +10.35(+3.33%) |
Apr 14, 2020 | 336.32 | 340.08 | 308.57 | 311.15 | 3,467,544 | -46.80(-13.08%) |
Apr 13, 2020 | 374.89 | 381.71 | 355.84 | 357.96 | 3,023,232 | -12.47(-3.37%) |
Apr 09, 2020 | 362.66 | 380.54 | 357.02 | 370.42 | 4,228,467 | -1.88(-0.51%) |
Apr 08, 2020 | 385.94 | 397.47 | 368.07 | 372.30 | 3,547,018 | -25.17(-6.33%) |
Apr 07, 2020 | 362.66 | 399.35 | 360.31 | 397.47 | 4,396,879 | -1.18(-0.29%) |
Apr 06, 2020 | 448.98 | 458.15 | 389.24 | 398.64 | 3,816,795 | -106.07(-21.02%) |
Apr 03, 2020 | 490.13 | 522.59 | 477.67 | 504.71 | 3,368,038 | +19.05(+3.92%) |
Apr 02, 2020 | 523.53 | 528.70 | 484.72 | 485.66 | 4,316,456 | -30.58(-5.92%) |
Apr 01, 2020 | 498.60 | 527.53 | 478.37 | 516.24 | 3,790,278 | +58.56(+12.80%) |
Mar 31, 2020 | 450.62 | 467.08 | 425.22 | 457.68 | 3,911,316 | +9.88(+2.21%) |
Mar 30, 2020 | 488.25 | 494.37 | 444.74 | 447.80 | 3,695,928 | -54.33(-10.82%) |
Mar 27, 2020 | 491.31 | 507.06 | 466.61 | 502.13 | 3,524,577 | +44.22(+9.66%) |
Mar 26, 2020 | 530.12 | 532.47 | 451.80 | 457.91 | 4,736,070 | -86.79(-15.93%) |
Mar 25, 2020 | 527.53 | 565.16 | 483.55 | 544.70 | 4,465,739 | +9.06(+1.69%) |
Mar 24, 2020 | 585.35 | 602.47 | 534.93 | 535.64 | 4,633,793 | -155.72(-22.52%) |
Mar 23, 2020 | 685.02 | 756.32 | 647.27 | 691.36 | 4,295,652 | +3.75(+0.55%) |
Mar 20, 2020 | 579.73 | 697.92 | 568.70 | 687.60 | 4,438,625 | +63.79(+10.23%) |
Mar 19, 2020 | 640.93 | 687.60 | 558.62 | 623.82 | 4,417,731 | -7.97(-1.26%) |
Mar 18, 2020 | 686.20 | 727.00 | 612.32 | 631.79 | 3,602,725 | +43.62(+7.42%) |
Mar 17, 2020 | 670.48 | 740.84 | 556.51 | 588.17 | 4,432,474 | -127.11(-17.77%) |
Mar 16, 2020 | 703.55 | 737.79 | 613.50 | 715.28 | 3,598,161 | +173.07(+31.92%) |
Mar 13, 2020 | 633.90 | 745.76 | 539.39 | 542.20 | 4,104,307 | -214.58(-28.35%) |
Mar 12, 2020 | 710.59 | 760.54 | 635.54 | 756.79 | 3,650,457 | +163.93(+27.65%) |
Mar 11, 2020 | 564.01 | 613.50 | 551.82 | 592.86 | 2,574,832 | +65.19(+12.36%) |
Mar 10, 2020 | 555.57 | 627.10 | 527.66 | 527.66 | 3,097,559 | -97.56(-15.60%) |
Mar 09, 2020 | 627.33 | 633.90 | 570.58 | 625.22 | 2,769,545 | +107.17(+20.69%) |
Mar 06, 2020 | 543.38 | 555.10 | 511.48 | 518.05 | 3,429,196 | +24.62(+4.99%) |
Mar 05, 2020 | 488.26 | 503.51 | 464.34 | 493.42 | 2,392,308 | +40.10(+8.85%) |
Mar 04, 2020 | 488.73 | 503.04 | 452.85 | 453.32 | 2,715,736 | -64.49(-12.45%) |
Mar 03, 2020 | 467.39 | 529.30 | 450.74 | 517.81 | 3,670,036 | +47.14(+10.01%) |
Mar 02, 2020 | 532.59 | 555.80 | 469.97 | 470.68 | 3,219,092 | -78.09(-14.23%) |
Feb 28, 2020 | 612.79 | 619.12 | 545.72 | 548.77 | 5,380,750 | -8.44(-1.52%) |
Feb 27, 2020 | 521.80 | 558.85 | 499.29 | 557.21 | 4,489,532 | +72.47(+14.95%) |
Feb 26, 2020 | 484.04 | 495.77 | 458.71 | 484.75 | 3,208,446 | -7.04(-1.43%) |
Feb 25, 2020 | 443.94 | 496.24 | 439.25 | 491.78 | 3,762,887 | +36.58(+8.04%) |
Feb 24, 2020 | 452.62 | 461.06 | 439.95 | 455.20 | 2,959,761 | +47.37(+11.62%) |
Feb 21, 2020 | 390.94 | 412.51 | 389.53 | 407.82 | 1,637,145 | +22.05(+5.71%) |
Feb 20, 2020 | 377.34 | 399.15 | 375.23 | 385.78 | 1,307,199 | +10.79(+2.88%) |
Feb 19, 2020 | 379.21 | 380.62 | 372.65 | 374.99 | 677,568 | -10.79(-2.80%) |
Feb 18, 2020 | 392.35 | 393.52 | 383.67 | 385.78 | 824,548 | -0.94(-0.24%) |
Feb 14, 2020 | 388.12 | 391.88 | 385.31 | 386.72 | 688,185 | -3.05(-0.78%) |
Feb 13, 2020 | 396.57 | 397.74 | 384.84 | 389.77 | 888,107 | +1.64(+0.42%) |
Feb 12, 2020 | 392.82 | 395.63 | 387.42 | 388.12 | 660,446 | -11.49(-2.88%) |
Feb 11, 2020 | 393.29 | 402.90 | 389.30 | 399.62 | 1,050,631 | +0.00(+0.00%) |
Feb 10, 2020 | 419.08 | 419.32 | 399.62 | 399.62 | 806,286 | -15.01(-3.62%) |
Feb 07, 2020 | 414.86 | 418.38 | 408.06 | 414.63 | 942,303 | +5.16(+1.26%) |
Feb 06, 2020 | 417.20 | 421.66 | 409.00 | 409.47 | 734,935 | -10.32(-2.46%) |
Feb 05, 2020 | 409.00 | 427.76 | 409.00 | 419.79 | 1,168,886 | -4.92(-1.16%) |
Feb 04, 2020 | 437.14 | 441.60 | 421.90 | 424.71 | 1,487,801 | -31.19(-6.84%) |
Feb 03, 2020 | 470.44 | 471.38 | 452.15 | 455.90 | 1,313,124 | -21.57(-4.52%) |
Jan 31, 2020 | 449.57 | 481.93 | 449.57 | 477.48 | 1,560,182 | +22.28(+4.89%) |
Jan 30, 2020 | 469.03 | 473.49 | 454.73 | 455.20 | 1,274,189 | -5.16(-1.12%) |
Jan 29, 2020 | 454.49 | 466.22 | 453.09 | 460.36 | 812,229 | -1.88(-0.41%) |
Jan 28, 2020 | 474.66 | 478.18 | 458.95 | 462.23 | 888,375 | -22.28(-4.60%) |
Jan 27, 2020 | 486.62 | 490.61 | 477.24 | 484.51 | 1,238,141 | +28.14(+6.17%) |
Jan 24, 2020 | 439.01 | 462.47 | 437.20 | 456.37 | 1,049,251 | +11.49(+2.58%) |
Jan 23, 2020 | 450.04 | 456.13 | 444.41 | 444.88 | 753,603 | -4.22(-0.94%) |
Jan 22, 2020 | 445.82 | 450.74 | 441.13 | 449.10 | 575,722 | -3.52(-0.78%) |
Jan 21, 2020 | 455.90 | 456.13 | 449.10 | 452.62 | 521,560 | +0.94(+0.21%) |
Jan 17, 2020 | 452.85 | 459.65 | 450.74 | 451.68 | 596,051 | -7.04(-1.53%) |
Jan 16, 2020 | 465.28 | 468.10 | 458.48 | 458.71 | 668,477 | -13.37(-2.83%) |
Jan 15, 2020 | 471.85 | 476.54 | 465.28 | 472.08 | 816,294 | -0.24(-0.05%) |
Jan 14, 2020 | 468.10 | 474.66 | 465.28 | 472.32 | 990,925 | +5.63(+1.21%) |
Jan 13, 2020 | 477.94 | 480.06 | 466.69 | 466.69 | 669,112 | -16.89(-3.49%) |
Jan 10, 2020 | 474.43 | 485.92 | 473.96 | 483.57 | 825,476 | +3.99(+0.83%) |
Jan 09, 2020 | 480.52 | 488.50 | 477.01 | 479.59 | 738,693 | -12.43(-2.53%) |
Jan 08, 2020 | 503.74 | 506.09 | 485.21 | 492.02 | 779,059 | -16.65(-3.27%) |
Jan 07, 2020 | 502.57 | 508.20 | 499.05 | 508.67 | 477,221 | +5.63(+1.12%) |
Jan 06, 2020 | 525.08 | 526.96 | 503.04 | 503.04 | 668,845 | -9.85(-1.92%) |
Jan 03, 2020 | 518.99 | 519.22 | 503.98 | 512.89 | 778,166 | +13.37(+2.68%) |
Jan 02, 2020 | 512.18 | 515.23 | 499.52 | 499.52 | 687,896 | -25.56(-4.87%) |
Dec 31, 2019 | 533.06 | 535.47 | 524.14 | 525.08 | 494,749 | -3.05(-0.58%) |
Dec 30, 2019 | 518.75 | 535.64 | 517.81 | 528.13 | 674,746 | +10.08(+1.95%) |
Dec 27, 2019 | 511.01 | 521.80 | 510.57 | 518.05 | 473,876 | +1.88(+0.36%) |
Dec 26, 2019 | 527.66 | 527.90 | 516.17 | 516.17 | 301,337 | -14.07(-2.65%) |
Dec 24, 2019 | 529.54 | 533.76 | 528.84 | 530.24 | 149,967 | -0.52(-0.10%) |
Dec 23, 2019 | 529.36 | 532.16 | 528.19 | 530.76 | 252,203 | -4.43(-0.83%) |
Dec 20, 2019 | 533.56 | 538.18 | 532.16 | 535.19 | 401,760 | -5.84(-1.08%) |
Dec 19, 2019 | 551.07 | 551.07 | 540.79 | 541.03 | 359,929 | -11.20(-2.03%) |
Dec 18, 2019 | 551.53 | 553.16 | 546.86 | 552.23 | 330,362 | -1.17(-0.21%) |
Dec 17, 2019 | 551.76 | 555.50 | 550.13 | 553.40 | 350,138 | -0.93(-0.17%) |
Dec 16, 2019 | 559.93 | 560.17 | 551.53 | 554.33 | 429,412 | -16.34(-2.86%) |
Dec 13, 2019 | 577.44 | 580.94 | 564.37 | 570.67 | 799,051 | -5.37(-0.93%) |
Dec 12, 2019 | 591.21 | 593.78 | 569.50 | 576.04 | 976,014 | -13.07(-2.22%) |
Dec 11, 2019 | 595.18 | 597.51 | 587.48 | 589.11 | 338,180 | -9.34(-1.56%) |
Dec 10, 2019 | 596.35 | 602.88 | 590.28 | 598.45 | 450,648 | +1.40(+0.23%) |
Dec 09, 2019 | 592.38 | 597.75 | 583.97 | 597.04 | 356,485 | +7.24(+1.23%) |
Dec 06, 2019 | 595.88 | 596.58 | 587.71 | 589.81 | 493,044 | -18.91(-3.11%) |
Dec 05, 2019 | 605.68 | 617.58 | 605.68 | 608.72 | 419,122 | -3.03(-0.50%) |
Dec 04, 2019 | 611.28 | 614.55 | 607.32 | 611.75 | 492,227 | -9.34(-1.50%) |
Dec 03, 2019 | 631.12 | 640.92 | 620.38 | 621.09 | 876,397 | +13.07(+2.15%) |
Dec 02, 2019 | 588.41 | 616.65 | 587.94 | 608.01 | 770,726 | +19.14(+3.25%) |
Nov 29, 2019 | 584.67 | 589.58 | 582.34 | 588.88 | 262,880 | +7.94(+1.37%) |
Nov 27, 2019 | 588.88 | 590.51 | 580.47 | 580.94 | 406,057 | -11.90(-2.01%) |
Nov 26, 2019 | 595.41 | 597.75 | 590.51 | 592.84 | 346,202 | -3.03(-0.51%) |
Nov 25, 2019 | 610.12 | 610.12 | 595.64 | 595.88 | 414,345 | -21.94(-3.55%) |
Nov 22, 2019 | 614.08 | 628.02 | 613.38 | 617.82 | 441,331 | -1.63(-0.26%) |
Nov 21, 2019 | 616.88 | 624.82 | 615.48 | 619.45 | 552,252 | +4.43(+0.72%) |
Nov 20, 2019 | 608.48 | 628.32 | 603.11 | 615.02 | 710,996 | +10.97(+1.82%) |
Nov 19, 2019 | 599.85 | 610.82 | 599.61 | 604.05 | 477,641 | -3.03(-0.50%) |
Nov 18, 2019 | 610.35 | 618.05 | 603.35 | 607.08 | 527,752 | -2.57(-0.42%) |
Nov 15, 2019 | 610.58 | 616.18 | 608.48 | 609.65 | 412,501 | -11.44(-1.84%) |
Nov 14, 2019 | 626.69 | 632.52 | 619.92 | 621.09 | 403,524 | +0.23(+0.04%) |
Nov 13, 2019 | 626.45 | 627.85 | 617.82 | 620.85 | 463,470 | +0.93(+0.15%) |
Nov 12, 2019 | 623.65 | 626.69 | 613.62 | 619.92 | 440,907 | -5.37(-0.86%) |
Nov 11, 2019 | 631.82 | 634.62 | 624.35 | 625.29 | 260,136 | +2.80(+0.45%) |
Nov 08, 2019 | 633.92 | 638.59 | 622.49 | 622.49 | 401,571 | -7.70(-1.22%) |
Nov 07, 2019 | 626.45 | 635.56 | 617.58 | 630.19 | 509,750 | -6.07(-0.95%) |
Nov 06, 2019 | 634.16 | 645.59 | 633.92 | 636.26 | 470,840 | +3.73(+0.59%) |
Nov 05, 2019 | 630.19 | 638.12 | 628.32 | 632.52 | 454,677 | -0.47(-0.07%) |
Nov 04, 2019 | 631.59 | 636.26 | 628.55 | 632.99 | 495,880 | -11.67(-1.81%) |