Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 564.85 | 591.94 | 543.81 | 571.25 | 12,473 | +6.99(+1.24%) |
Nov 27, 2020 | 560.20 | 567.20 | 551.06 | 564.27 | 11,376 | +3.62(+0.65%) |
Nov 25, 2020 | 555.33 | 562.36 | 546.31 | 560.65 | 13,062 | +4.38(+0.79%) |
Nov 24, 2020 | 551.24 | 556.27 | 538.25 | 556.27 | 4,485 | +8.91(+1.63%) |
Nov 23, 2020 | 560.17 | 563.88 | 543.86 | 547.36 | 7,584 | -14.71(-2.62%) |
Nov 20, 2020 | 563.41 | 570.28 | 561.36 | 562.07 | 4,319 | -9.21(-1.61%) |
Nov 19, 2020 | 559.89 | 574.98 | 559.89 | 571.28 | 4,270 | +15.95(+2.87%) |
Nov 18, 2020 | 575.27 | 576.87 | 555.33 | 555.33 | 5,922 | -16.27(-2.85%) |
Nov 17, 2020 | 571.73 | 578.13 | 571.47 | 571.61 | 4,413 | -9.84(-1.69%) |
Nov 16, 2020 | 572.03 | 584.50 | 572.03 | 581.44 | 6,257 | +17.28(+3.06%) |
Nov 13, 2020 | 566.73 | 568.81 | 564.16 | 564.16 | 5,688 | +5.32(+0.95%) |
Nov 12, 2020 | 553.75 | 561.98 | 553.75 | 558.85 | 4,704 | +2.43(+0.44%) |
Nov 11, 2020 | 555.42 | 559.37 | 552.01 | 556.42 | 5,103 | -7.18(-1.27%) |
Nov 10, 2020 | 560.08 | 571.54 | 560.08 | 563.59 | 9,525 | -16.52(-2.85%) |
Nov 09, 2020 | 583.80 | 595.20 | 575.84 | 580.11 | 6,706 | +8.54(+1.49%) |
Nov 06, 2020 | 578.28 | 578.28 | 571.57 | 571.57 | 2,844 | -1.47(-0.26%) |
Nov 05, 2020 | 575.88 | 581.36 | 569.57 | 573.04 | 7,526 | -0.86(-0.15%) |
Nov 04, 2020 | 579.10 | 579.70 | 573.90 | 573.90 | 2,469 | -8.01(-1.38%) |
Nov 03, 2020 | 599.95 | 599.95 | 581.04 | 581.91 | 4,602 | +1.66(+0.29%) |
Nov 02, 2020 | 580.25 | 580.25 | 580.25 | 580.25 | 2,981 | +9.59(+1.68%) |
Oct 30, 2020 | 577.01 | 580.45 | 569.58 | 570.66 | 6,636 | -10.30(-1.77%) |
Oct 29, 2020 | 582.86 | 589.41 | 580.97 | 580.97 | 4,074 | +0.95(+0.16%) |
Oct 28, 2020 | 577.81 | 585.24 | 577.81 | 580.02 | 5,279 | -19.19(-3.20%) |
Oct 27, 2020 | 612.29 | 616.88 | 599.20 | 599.20 | 7,842 | -13.09(-2.14%) |
Oct 26, 2020 | 615.04 | 615.04 | 608.12 | 612.29 | 4,647 | -9.64(-1.55%) |
Oct 23, 2020 | 630.29 | 633.20 | 621.93 | 621.93 | 4,635 | -14.04(-2.21%) |
Oct 22, 2020 | 621.71 | 644.86 | 621.71 | 635.97 | 7,229 | +11.34(+1.81%) |
Oct 21, 2020 | 612.29 | 624.63 | 607.88 | 624.63 | 15,748 | +4.75(+0.77%) |
Oct 20, 2020 | 619.14 | 629.38 | 615.88 | 619.89 | 9,098 | -2.37(-0.38%) |
Oct 19, 2020 | 640.66 | 644.09 | 622.26 | 622.26 | 8,573 | -15.85(-2.48%) |
Oct 16, 2020 | 620.93 | 651.02 | 620.93 | 638.11 | 29,074 | +13.62(+2.18%) |
Oct 15, 2020 | 609.92 | 624.49 | 608.98 | 624.49 | 9,025 | +10.71(+1.74%) |
Oct 14, 2020 | 618.94 | 621.78 | 609.44 | 613.78 | 11,137 | -3.24(-0.52%) |
Oct 13, 2020 | 609.63 | 619.41 | 608.00 | 617.02 | 8,846 | -2.39(-0.39%) |
Oct 12, 2020 | 605.98 | 622.31 | 605.98 | 619.41 | 9,387 | +11.53(+1.90%) |
Oct 09, 2020 | 597.96 | 613.15 | 594.35 | 607.88 | 14,537 | +15.32(+2.59%) |
Oct 08, 2020 | 598.71 | 598.71 | 591.42 | 592.56 | 10,027 | -4.65(-0.78%) |
Oct 07, 2020 | 598.05 | 599.95 | 591.41 | 597.21 | 8,983 | +7.70(+1.31%) |
Oct 06, 2020 | 596.15 | 605.87 | 587.34 | 589.51 | 7,228 | -4.27(-0.72%) |
Oct 05, 2020 | 581.91 | 593.78 | 577.17 | 593.78 | 9,964 | +19.46(+3.39%) |
Oct 02, 2020 | 578.12 | 579.55 | 551.54 | 574.32 | 14,115 | -5.79(-1.00%) |
Oct 01, 2020 | 599.00 | 599.00 | 577.17 | 580.11 | 12,586 | -14.14(-2.38%) |
Sep 30, 2020 | 596.80 | 601.23 | 594.25 | 594.25 | 11,065 | +3.70(+0.63%) |
Sep 29, 2020 | 599.32 | 600.88 | 589.60 | 590.55 | 10,852 | -12.24(-2.03%) |
Sep 28, 2020 | 600.14 | 638.85 | 600.14 | 602.79 | 9,373 | +4.15(+0.69%) |
Sep 25, 2020 | 620.30 | 620.30 | 589.44 | 598.64 | 4,951 | -1.31(-0.22%) |
Sep 24, 2020 | 600.80 | 636.02 | 596.15 | 599.95 | 15,090 | +1.88(+0.31%) |
Sep 23, 2020 | 598.05 | 598.07 | 598.00 | 598.07 | 4,156 | -6.15(-1.02%) |
Sep 22, 2020 | 600.90 | 604.22 | 599.95 | 604.22 | 2,865 | -0.37(-0.06%) |
Sep 21, 2020 | 615.52 | 615.52 | 598.05 | 604.59 | 7,707 | -18.99(-3.04%) |
Sep 18, 2020 | 613.42 | 623.58 | 598.05 | 623.58 | 19,172 | +25.16(+4.20%) |
Sep 17, 2020 | 602.32 | 602.32 | 598.42 | 598.42 | 2,123 | -2.19(-0.37%) |
Sep 16, 2020 | 582.87 | 600.62 | 582.16 | 600.62 | 9,540 | +1.60(+0.27%) |
Sep 15, 2020 | 602.01 | 605.50 | 598.05 | 599.01 | 2,724 | -2.57(-0.43%) |
Sep 14, 2020 | 599.95 | 601.58 | 598.05 | 601.58 | 4,247 | +2.11(+0.35%) |
Sep 11, 2020 | 597.35 | 602.30 | 597.35 | 599.48 | 3,591 | -4.21(-0.70%) |
Sep 10, 2020 | 602.17 | 605.44 | 602.09 | 603.69 | 3,003 | -2.93(-0.48%) |
Sep 09, 2020 | 606.62 | 606.62 | 604.35 | 606.62 | 2,248 | +5.43(+0.90%) |
Sep 08, 2020 | 597.73 | 601.19 | 596.43 | 601.19 | 3,471 | -8.26(-1.36%) |
Sep 04, 2020 | 624.99 | 624.99 | 592.34 | 609.45 | 5,070 | -11.88(-1.91%) |
Sep 03, 2020 | 629.19 | 637.49 | 621.34 | 621.34 | 6,096 | -1.57(-0.25%) |
Sep 02, 2020 | 606.05 | 636.14 | 606.05 | 622.91 | 6,555 | +15.15(+2.49%) |
Sep 01, 2020 | 603.01 | 607.76 | 600.51 | 607.76 | 3,739 | +9.73(+1.63%) |
Aug 31, 2020 | 620.81 | 621.58 | 597.37 | 598.03 | 7,221 | -21.09(-3.41%) |
Aug 28, 2020 | 620.07 | 626.69 | 619.12 | 619.12 | 2,535 | -7.57(-1.21%) |
Aug 27, 2020 | 634.52 | 635.64 | 626.67 | 626.69 | 4,766 | -10.41(-1.63%) |
Aug 26, 2020 | 637.63 | 644.65 | 637.11 | 637.11 | 4,164 | +0.95(+0.15%) |
Aug 25, 2020 | 632.33 | 637.16 | 606.81 | 636.16 | 7,284 | +3.79(+0.60%) |
Aug 24, 2020 | 627.16 | 632.37 | 625.44 | 632.37 | 2,487 | +5.22(+0.83%) |
Aug 21, 2020 | 649.03 | 650.02 | 625.75 | 627.16 | 6,443 | -25.94(-3.97%) |
Aug 20, 2020 | 628.59 | 658.03 | 626.69 | 653.10 | 7,431 | +22.52(+3.57%) |
Aug 19, 2020 | 624.27 | 630.57 | 623.11 | 630.57 | 5,678 | +4.71(+0.75%) |
Aug 18, 2020 | 620.90 | 630.58 | 612.07 | 625.86 | 3,369 | +1.07(+0.17%) |
Aug 17, 2020 | 622.58 | 628.68 | 618.77 | 624.79 | 4,538 | +11.16(+1.82%) |
Aug 14, 2020 | 613.65 | 618.80 | 601.65 | 613.63 | 2,746 | -7.38(-1.19%) |
Aug 13, 2020 | 616.75 | 624.23 | 616.75 | 621.01 | 2,185 | -0.09(-0.02%) |
Aug 12, 2020 | 612.03 | 637.53 | 610.61 | 621.11 | 4,792 | +10.89(+1.78%) |
Aug 11, 2020 | 621.16 | 624.23 | 610.22 | 610.22 | 3,478 | -17.42(-2.78%) |
Aug 10, 2020 | 632.33 | 632.33 | 609.09 | 627.64 | 6,279 | +16.18(+2.65%) |
Aug 07, 2020 | 622.91 | 625.75 | 596.93 | 611.46 | 5,281 | -1.06(-0.17%) |
Aug 06, 2020 | 623.12 | 623.12 | 611.31 | 612.52 | 2,898 | +1.92(+0.31%) |
Aug 05, 2020 | 615.33 | 615.33 | 610.60 | 610.60 | 5,705 | -0.95(-0.15%) |
Aug 04, 2020 | 586.93 | 611.55 | 586.93 | 611.55 | 7,431 | +22.53(+3.83%) |
Aug 03, 2020 | 598.28 | 598.28 | 581.29 | 589.01 | 13,503 | +1.99(+0.34%) |
Jul 31, 2020 | 589.30 | 590.71 | 584.38 | 587.03 | 14,049 | -2.32(-0.39%) |
Jul 30, 2020 | 586.51 | 610.76 | 581.39 | 589.35 | 7,999 | -2.33(-0.39%) |
Jul 29, 2020 | 599.24 | 599.24 | 590.94 | 591.68 | 7,224 | -4.93(-0.83%) |
Jul 28, 2020 | 599.81 | 607.13 | 594.51 | 596.61 | 6,765 | -10.30(-1.70%) |
Jul 27, 2020 | 615.33 | 615.33 | 606.91 | 606.91 | 3,625 | -5.11(-0.84%) |
Jul 24, 2020 | 590.06 | 614.76 | 590.06 | 612.02 | 4,119 | +20.99(+3.55%) |
Jul 23, 2020 | 600.21 | 600.21 | 591.03 | 591.03 | 3,590 | -7.26(-1.21%) |
Jul 22, 2020 | 604.92 | 604.92 | 598.29 | 598.29 | 2,666 | -17.52(-2.85%) |
Jul 21, 2020 | 632.35 | 639.82 | 615.82 | 615.82 | 3,184 | -14.25(-2.26%) |
Jul 20, 2020 | 623.63 | 630.06 | 623.63 | 630.06 | 2,547 | -1.68(-0.27%) |
Jul 17, 2020 | 617.23 | 631.74 | 612.02 | 631.74 | 3,169 | +11.15(+1.80%) |
Jul 16, 2020 | 621.96 | 628.92 | 620.59 | 620.59 | 3,196 | -0.43(-0.07%) |
Jul 15, 2020 | 628.00 | 628.00 | 615.37 | 621.01 | 4,597 | +9.47(+1.55%) |
Jul 14, 2020 | 611.55 | 611.55 | 611.55 | 611.55 | 1,886 | +8.24(+1.37%) |
Jul 13, 2020 | 609.46 | 621.46 | 603.31 | 603.31 | 3,800 | +0.01(+0.00%) |
Jul 10, 2020 | 595.26 | 603.30 | 591.19 | 603.30 | 5,387 | +5.88(+0.98%) |
Jul 09, 2020 | 603.59 | 603.59 | 595.45 | 597.42 | 3,833 | -5.79(-0.96%) |
Jul 08, 2020 | 608.72 | 608.72 | 603.22 | 603.22 | 3,759 | -6.37(-1.05%) |
Jul 07, 2020 | 613.94 | 617.23 | 606.20 | 609.59 | 2,641 | -6.88(-1.12%) |
Jul 06, 2020 | 621.86 | 643.73 | 606.55 | 616.47 | 6,050 | +2.99(+0.49%) |
Jul 02, 2020 | 612.78 | 613.48 | 612.78 | 613.48 | 3,591 | +1.08(+0.18%) |
Jul 01, 2020 | 609.65 | 620.78 | 604.55 | 612.40 | 5,725 | +9.36(+1.55%) |
Jun 30, 2020 | 592.76 | 614.38 | 592.76 | 603.04 | 15,834 | +3.80(+0.63%) |
Jun 29, 2020 | 594.41 | 599.24 | 594.41 | 599.24 | 5,277 | +12.75(+2.17%) |
Jun 26, 2020 | 621.93 | 621.93 | 586.49 | 586.49 | 16,056 | -40.11(-6.40%) |
Jun 25, 2020 | 616.37 | 627.52 | 613.83 | 626.60 | 10,016 | +6.61(+1.07%) |
Jun 24, 2020 | 627.92 | 628.98 | 618.28 | 619.99 | 6,485 | -8.59(-1.37%) |
Jun 23, 2020 | 622.61 | 628.58 | 622.61 | 628.58 | 3,102 | +7.49(+1.21%) |
Jun 22, 2020 | 615.62 | 642.51 | 615.62 | 621.09 | 4,393 | -3.71(-0.59%) |
Jun 19, 2020 | 616.18 | 624.80 | 615.39 | 624.80 | 19,647 | +16.05(+2.64%) |
Jun 18, 2020 | 612.46 | 612.80 | 608.74 | 608.74 | 3,048 | -5.58(-0.91%) |
Jun 17, 2020 | 614.33 | 614.33 | 614.33 | 614.33 | 1,885 | -5.63(-0.91%) |
Jun 16, 2020 | 621.58 | 621.58 | 616.88 | 619.96 | 2,672 | +1.98(+0.32%) |
Jun 15, 2020 | 608.71 | 617.98 | 608.71 | 617.98 | 4,548 | +2.65(+0.43%) |
Jun 12, 2020 | 617.70 | 618.27 | 615.33 | 615.33 | 3,908 | -0.43(-0.07%) |
Jun 11, 2020 | 616.02 | 621.41 | 609.30 | 615.76 | 9,353 | -9.44(-1.51%) |
Jun 10, 2020 | 618.59 | 630.42 | 618.59 | 625.20 | 4,237 | +9.34(+1.52%) |
Jun 09, 2020 | 613.87 | 623.52 | 613.87 | 615.86 | 3,733 | -2.78(-0.45%) |
Jun 08, 2020 | 618.64 | 618.64 | 618.64 | 618.64 | 2,361 | -10.34(-1.64%) |
Jun 05, 2020 | 630.56 | 638.62 | 621.42 | 628.98 | 6,564 | +12.59(+2.04%) |
Jun 04, 2020 | 624.36 | 626.38 | 616.39 | 616.39 | 6,924 | -10.32(-1.65%) |
Jun 03, 2020 | 616.95 | 637.48 | 616.95 | 626.71 | 8,612 | +9.87(+1.60%) |
Jun 02, 2020 | 613.88 | 620.52 | 613.88 | 616.85 | 5,929 | +5.52(+0.90%) |
Jun 01, 2020 | 611.08 | 642.20 | 611.08 | 611.32 | 7,961 | +5.02(+0.83%) |
May 29, 2020 | 604.43 | 607.26 | 604.43 | 606.30 | 4,658 | -0.01(-0.00%) |
May 28, 2020 | 624.26 | 624.26 | 606.32 | 606.32 | 4,109 | -17.33(-2.78%) |
May 27, 2020 | 623.76 | 637.26 | 623.64 | 623.64 | 5,028 | -3.45(-0.55%) |
May 26, 2020 | 627.91 | 628.99 | 613.40 | 627.09 | 5,081 | +12.28(+2.00%) |
May 22, 2020 | 623.02 | 623.02 | 613.87 | 614.81 | 3,705 | +7.18(+1.18%) |
May 21, 2020 | 611.62 | 613.21 | 607.64 | 607.64 | 4,566 | -3.84(-0.63%) |
May 20, 2020 | 610.20 | 624.08 | 610.19 | 611.48 | 5,012 | +4.17(+0.69%) |
May 19, 2020 | 617.17 | 638.03 | 607.31 | 607.31 | 5,592 | -4.74(-0.77%) |
May 18, 2020 | 609.08 | 619.59 | 608.20 | 612.05 | 7,643 | +11.41(+1.90%) |
May 15, 2020 | 626.05 | 636.06 | 600.22 | 600.64 | 20,012 | -18.33(-2.96%) |
May 14, 2020 | 619.10 | 619.44 | 613.88 | 618.97 | 6,878 | -3.24(-0.52%) |
May 13, 2020 | 606.89 | 626.87 | 606.89 | 622.21 | 4,586 | +2.08(+0.34%) |
May 12, 2020 | 641.16 | 641.16 | 614.34 | 620.13 | 4,935 | -16.40(-2.58%) |
May 11, 2020 | 637.43 | 637.48 | 630.45 | 636.54 | 6,778 | -4.62(-0.72%) |
May 08, 2020 | 642.20 | 645.43 | 641.15 | 641.15 | 4,235 | +10.75(+1.70%) |
May 07, 2020 | 643.64 | 652.59 | 628.41 | 630.41 | 10,464 | +4.06(+0.65%) |
May 06, 2020 | 615.76 | 628.04 | 609.15 | 626.35 | 9,577 | +25.89(+4.31%) |
May 05, 2020 | 600.46 | 600.46 | 600.46 | 600.46 | 3,855 | -5.29(-0.87%) |
May 04, 2020 | 600.66 | 613.70 | 600.66 | 605.75 | 5,286 | +7.07(+1.18%) |
May 01, 2020 | 599.23 | 601.91 | 590.26 | 598.67 | 9,212 | +1.96(+0.33%) |
Apr 30, 2020 | 600.65 | 636.54 | 594.98 | 596.71 | 11,914 | -3.49(-0.58%) |
Apr 29, 2020 | 627.72 | 630.68 | 600.20 | 600.20 | 10,952 | -4.23(-0.70%) |
Apr 28, 2020 | 595.95 | 650.10 | 590.26 | 604.43 | 5,754 | -6.56(-1.07%) |
Apr 27, 2020 | 627.31 | 627.31 | 593.61 | 610.99 | 4,682 | -8.32(-1.34%) |
Apr 24, 2020 | 615.60 | 637.74 | 603.96 | 619.31 | 6,459 | +0.72(+0.12%) |
Apr 23, 2020 | 609.15 | 623.31 | 604.43 | 618.59 | 4,495 | +15.35(+2.54%) |
Apr 22, 2020 | 591.83 | 604.87 | 591.83 | 603.25 | 7,173 | +14.02(+2.38%) |
Apr 21, 2020 | 590.26 | 600.18 | 583.18 | 589.22 | 7,577 | -14.25(-2.36%) |
Apr 20, 2020 | 614.82 | 614.82 | 603.47 | 603.47 | 4,246 | -25.70(-4.08%) |
Apr 17, 2020 | 617.02 | 687.52 | 612.92 | 629.17 | 6,776 | +29.94(+5.00%) |
Apr 16, 2020 | 590.26 | 619.54 | 590.26 | 599.23 | 11,198 | -5.20(-0.86%) |
Apr 15, 2020 | 611.46 | 627.26 | 604.43 | 604.43 | 5,345 | -36.63(-5.71%) |
Apr 14, 2020 | 637.10 | 653.71 | 627.43 | 641.06 | 5,732 | +13.02(+2.07%) |
Apr 13, 2020 | 675.26 | 675.26 | 624.26 | 628.04 | 7,046 | -44.29(-6.59%) |
Apr 09, 2020 | 656.37 | 676.69 | 649.01 | 672.33 | 6,247 | -1.89(-0.28%) |
Apr 08, 2020 | 660.36 | 674.22 | 626.64 | 674.22 | 7,395 | +13.35(+2.02%) |
Apr 07, 2020 | 661.48 | 661.48 | 625.58 | 660.86 | 7,916 | +0.44(+0.07%) |
Apr 06, 2020 | 659.03 | 660.43 | 628.98 | 660.43 | 5,201 | +39.00(+6.28%) |
Apr 03, 2020 | 637.43 | 642.20 | 590.26 | 621.42 | 6,882 | -12.18(-1.92%) |
Apr 02, 2020 | 567.42 | 635.53 | 567.42 | 633.61 | 10,857 | +57.47(+9.97%) |
Apr 01, 2020 | 606.66 | 606.66 | 576.14 | 576.14 | 9,965 | -37.73(-6.15%) |
Mar 31, 2020 | 612.75 | 623.88 | 590.67 | 613.87 | 18,186 | +0.00(+0.00%) |
Mar 30, 2020 | 590.36 | 640.08 | 587.36 | 613.87 | 10,264 | +32.58(+5.61%) |
Mar 27, 2020 | 591.87 | 618.59 | 581.29 | 581.29 | 5,506 | -14.17(-2.38%) |
Mar 26, 2020 | 620.89 | 620.89 | 585.54 | 595.45 | 5,773 | -32.49(-5.17%) |
Mar 25, 2020 | 684.70 | 713.03 | 607.55 | 627.94 | 7,474 | -64.31(-9.29%) |
Mar 24, 2020 | 647.64 | 695.96 | 626.65 | 692.26 | 8,948 | +87.81(+14.53%) |
Mar 23, 2020 | 583.66 | 617.59 | 546.82 | 604.45 | 15,560 | +21.65(+3.71%) |
Mar 20, 2020 | 613.87 | 664.99 | 582.80 | 582.80 | 13,447 | -36.74(-5.93%) |
Mar 19, 2020 | 616.00 | 627.19 | 604.43 | 619.54 | 15,420 | +0.47(+0.08%) |
Mar 18, 2020 | 611.11 | 644.34 | 559.97 | 619.06 | 12,748 | -18.42(-2.89%) |
Mar 17, 2020 | 615.76 | 637.48 | 580.91 | 637.48 | 20,147 | +51.94(+8.87%) |
Mar 16, 2020 | 563.91 | 624.29 | 559.61 | 585.54 | 14,520 | -19.55(-3.23%) |
Mar 13, 2020 | 604.42 | 621.42 | 590.26 | 605.09 | 9,106 | +22.95(+3.94%) |
Mar 12, 2020 | 601.96 | 610.24 | 582.14 | 582.14 | 11,460 | -46.21(-7.35%) |
Mar 11, 2020 | 638.27 | 642.48 | 601.25 | 628.35 | 11,859 | -30.49(-4.63%) |
Mar 10, 2020 | 664.05 | 664.05 | 612.28 | 658.84 | 6,161 | +0.97(+0.15%) |
Mar 09, 2020 | 646.87 | 659.43 | 633.05 | 657.87 | 7,667 | -15.72(-2.33%) |
Mar 06, 2020 | 596.52 | 706.53 | 596.52 | 673.59 | 14,436 | +65.98(+10.86%) |
Mar 05, 2020 | 602.26 | 610.45 | 593.65 | 607.61 | 9,345 | +4.32(+0.72%) |
Mar 04, 2020 | 638.20 | 638.20 | 597.46 | 603.29 | 9,846 | +13.79(+2.34%) |
Mar 03, 2020 | 618.26 | 618.26 | 584.17 | 589.50 | 3,315 | -29.81(-4.81%) |
Mar 02, 2020 | 581.47 | 625.90 | 581.47 | 619.30 | 11,618 | +38.71(+6.67%) |
Feb 28, 2020 | 598.20 | 605.74 | 580.38 | 580.59 | 6,050 | -7.82(-1.33%) |
Feb 27, 2020 | 586.65 | 603.97 | 568.05 | 588.41 | 16,667 | -6.77(-1.14%) |
Feb 26, 2020 | 603.48 | 612.33 | 590.23 | 595.18 | 4,963 | -26.57(-4.27%) |
Feb 25, 2020 | 651.90 | 651.90 | 616.10 | 621.75 | 4,061 | -29.96(-4.60%) |
Feb 24, 2020 | 648.55 | 651.71 | 648.35 | 651.71 | 2,769 | -5.23(-0.80%) |
Feb 21, 2020 | 646.18 | 664.65 | 636.35 | 656.94 | 15,922 | +9.75(+1.51%) |
Feb 20, 2020 | 647.19 | 647.19 | 647.19 | 647.19 | 2,350 | +10.19(+1.60%) |
Feb 19, 2020 | 627.88 | 640.49 | 625.05 | 636.99 | 4,704 | +8.65(+1.38%) |
Feb 18, 2020 | 638.27 | 675.66 | 628.35 | 628.35 | 10,731 | -15.81(-2.45%) |
Feb 14, 2020 | 619.41 | 644.15 | 609.50 | 644.15 | 5,413 | +25.51(+4.12%) |
Feb 13, 2020 | 631.65 | 631.65 | 618.64 | 618.64 | 2,877 | -13.47(-2.13%) |
Feb 12, 2020 | 644.64 | 644.64 | 632.11 | 632.11 | 3,072 | -10.55(-1.64%) |
Feb 11, 2020 | 649.05 | 649.75 | 642.66 | 642.66 | 5,109 | -4.54(-0.70%) |
Feb 10, 2020 | 639.55 | 703.14 | 636.59 | 647.21 | 9,778 | +3.80(+0.59%) |
Feb 07, 2020 | 653.78 | 653.78 | 643.41 | 643.41 | 3,290 | -10.18(-1.56%) |
Feb 06, 2020 | 654.39 | 661.83 | 652.01 | 653.59 | 6,184 | -0.47(-0.07%) |
Feb 05, 2020 | 654.84 | 655.66 | 639.65 | 654.06 | 11,734 | +1.14(+0.17%) |
Feb 04, 2020 | 664.85 | 664.85 | 652.92 | 652.92 | 3,636 | -10.36(-1.56%) |
Feb 03, 2020 | 673.62 | 678.29 | 656.75 | 663.28 | 9,427 | -14.23(-2.10%) |
Jan 31, 2020 | 656.70 | 680.15 | 644.41 | 677.51 | 9,659 | +19.03(+2.89%) |
Jan 30, 2020 | 664.29 | 665.74 | 649.13 | 658.48 | 7,072 | -9.05(-1.36%) |
Jan 29, 2020 | 673.19 | 673.19 | 664.59 | 667.53 | 5,264 | -8.79(-1.30%) |
Jan 28, 2020 | 681.89 | 686.04 | 676.32 | 676.32 | 5,404 | -2.89(-0.43%) |
Jan 27, 2020 | 663.47 | 684.31 | 663.47 | 679.22 | 5,682 | +0.91(+0.13%) |
Jan 24, 2020 | 695.23 | 695.23 | 678.30 | 678.30 | 3,821 | -29.55(-4.17%) |
Jan 23, 2020 | 704.72 | 712.53 | 700.41 | 707.85 | 6,601 | +3.09(+0.44%) |
Jan 22, 2020 | 696.69 | 709.83 | 693.05 | 704.76 | 6,761 | +12.36(+1.79%) |
Jan 21, 2020 | 673.52 | 695.74 | 673.52 | 692.40 | 7,217 | +25.87(+3.88%) |
Jan 17, 2020 | 668.28 | 680.78 | 658.83 | 666.53 | 6,475 | -0.29(-0.04%) |
Jan 16, 2020 | 659.88 | 676.00 | 659.88 | 666.83 | 4,579 | +7.40(+1.12%) |
Jan 15, 2020 | 677.52 | 677.52 | 652.06 | 659.42 | 9,773 | -17.71(-2.62%) |
Jan 14, 2020 | 677.24 | 687.69 | 671.75 | 677.13 | 5,214 | +0.50(+0.07%) |
Jan 13, 2020 | 670.86 | 687.07 | 670.86 | 676.63 | 11,152 | +0.25(+0.04%) |
Jan 10, 2020 | 676.47 | 683.36 | 673.75 | 676.39 | 10,190 | +1.41(+0.21%) |
Jan 09, 2020 | 675.15 | 686.18 | 674.98 | 674.98 | 10,573 | +1.22(+0.18%) |
Jan 08, 2020 | 685.49 | 685.49 | 673.76 | 673.76 | 6,932 | -11.56(-1.69%) |
Jan 07, 2020 | 689.83 | 697.75 | 684.29 | 685.32 | 3,851 | -6.25(-0.90%) |
Jan 06, 2020 | 688.49 | 702.17 | 682.33 | 691.57 | 9,244 | -0.51(-0.07%) |
Jan 03, 2020 | 690.55 | 698.72 | 684.75 | 692.07 | 6,156 | -4.10(-0.59%) |
Jan 02, 2020 | 709.67 | 712.54 | 695.23 | 696.17 | 6,325 | -11.78(-1.66%) |
Dec 31, 2019 | 700.04 | 712.19 | 700.04 | 707.95 | 10,509 | +6.13(+0.87%) |
Dec 30, 2019 | 693.82 | 709.82 | 689.46 | 701.82 | 11,460 | +9.99(+1.44%) |
Dec 27, 2019 | 703.61 | 703.71 | 691.83 | 691.83 | 6,687 | -12.06(-1.71%) |
Dec 26, 2019 | 714.70 | 720.18 | 697.77 | 703.89 | 13,772 | -9.67(-1.36%) |
Dec 24, 2019 | 694.56 | 717.39 | 694.56 | 713.56 | 7,961 | +13.98(+2.00%) |
Dec 23, 2019 | 669.93 | 708.42 | 669.62 | 699.58 | 15,759 | +26.02(+3.86%) |
Dec 20, 2019 | 672.43 | 673.56 | 669.51 | 673.56 | 16,559 | +3.75(+0.56%) |
Dec 19, 2019 | 668.85 | 677.31 | 667.03 | 669.81 | 11,209 | +1.69(+0.25%) |
Dec 18, 2019 | 667.41 | 668.85 | 661.09 | 668.13 | 9,425 | +0.31(+0.05%) |
Dec 17, 2019 | 660.17 | 670.74 | 643.90 | 667.82 | 5,582 | +9.20(+1.40%) |
Dec 16, 2019 | 664.41 | 673.20 | 658.61 | 658.61 | 9,195 | -4.59(-0.69%) |
Dec 13, 2019 | 646.88 | 668.84 | 644.10 | 663.20 | 8,810 | +12.23(+1.88%) |
Dec 12, 2019 | 650.01 | 662.26 | 650.01 | 650.97 | 5,645 | +0.97(+0.15%) |
Dec 11, 2019 | 648.86 | 650.00 | 636.20 | 650.00 | 6,291 | +1.40(+0.22%) |
Dec 10, 2019 | 655.52 | 662.27 | 647.89 | 648.60 | 7,030 | -9.46(-1.44%) |
Dec 09, 2019 | 666.93 | 669.88 | 658.06 | 658.06 | 6,529 | -7.27(-1.09%) |
Dec 06, 2019 | 669.36 | 670.24 | 660.97 | 665.33 | 10,827 | -0.86(-0.13%) |
Dec 05, 2019 | 663.63 | 669.79 | 663.46 | 666.19 | 8,554 | +0.78(+0.12%) |
Dec 04, 2019 | 661.41 | 668.70 | 661.32 | 665.40 | 6,875 | -1.09(-0.16%) |
Dec 03, 2019 | 667.31 | 670.24 | 659.26 | 666.50 | 7,013 | -4.26(-0.63%) |