Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 400.85 | 400.85 | 400.85 | 544,323 | +4.06(+1.02%) | |
Dec 30, 2020 | 396.52 | 401.46 | 395.48 | 396.78 | 544,323 | -1.29(-0.32%) |
Dec 29, 2020 | 402.28 | 403.90 | 396.44 | 398.07 | 605,917 | -2.09(-0.52%) |
Dec 28, 2020 | 397.81 | 401.92 | 393.65 | 400.16 | 1,018,053 | +5.23(+1.32%) |
Dec 24, 2020 | 394.01 | 397.28 | 393.14 | 394.93 | 277,794 | -0.25(-0.06%) |
Dec 23, 2020 | 381.98 | 398.07 | 381.44 | 395.18 | 1,679,539 | +16.24(+4.29%) |
Dec 22, 2020 | 378.82 | 380.58 | 375.07 | 378.94 | 695,288 | -0.56(-0.15%) |
Dec 21, 2020 | 377.12 | 380.61 | 371.92 | 379.50 | 872,383 | -2.55(-0.67%) |
Dec 18, 2020 | 386.48 | 387.41 | 377.79 | 382.04 | 1,349,406 | -4.60(-1.19%) |
Dec 17, 2020 | 384.01 | 388.90 | 383.87 | 386.64 | 788,787 | +3.49(+0.91%) |
Dec 16, 2020 | 382.41 | 386.40 | 376.78 | 383.15 | 781,687 | +0.42(+0.11%) |
Dec 15, 2020 | 381.44 | 385.54 | 376.32 | 382.73 | 995,305 | +4.00(+1.06%) |
Dec 14, 2020 | 383.74 | 385.86 | 377.02 | 378.73 | 1,227,359 | -2.83(-0.74%) |
Dec 11, 2020 | 388.00 | 388.20 | 378.99 | 381.56 | 815,753 | -6.19(-1.60%) |
Dec 10, 2020 | 398.52 | 398.74 | 387.51 | 387.76 | 854,542 | -10.40(-2.61%) |
Dec 09, 2020 | 399.97 | 401.92 | 394.58 | 398.16 | 1,098,894 | -1.11(-0.28%) |
Dec 08, 2020 | 392.95 | 400.23 | 391.79 | 399.27 | 749,459 | +5.41(+1.37%) |
Dec 07, 2020 | 399.76 | 402.70 | 388.92 | 393.86 | 627,929 | -8.82(-2.19%) |
Dec 04, 2020 | 393.93 | 402.94 | 393.14 | 402.68 | 535,805 | +8.73(+2.22%) |
Dec 03, 2020 | 396.09 | 401.57 | 391.82 | 393.95 | 718,660 | -1.87(-0.47%) |
Dec 02, 2020 | 397.08 | 398.63 | 393.55 | 395.82 | 813,170 | +0.03(+0.01%) |
Dec 01, 2020 | 395.10 | 407.34 | 393.15 | 395.80 | 1,097,651 | +5.07(+1.30%) |
Nov 30, 2020 | 394.13 | 396.35 | 385.44 | 390.72 | 1,370,201 | -5.82(-1.47%) |
Nov 27, 2020 | 391.12 | 398.25 | 391.12 | 396.55 | 317,875 | +5.32(+1.36%) |
Nov 25, 2020 | 400.72 | 400.72 | 390.27 | 391.23 | 769,727 | -6.98(-1.75%) |
Nov 24, 2020 | 398.59 | 407.77 | 397.98 | 398.21 | 692,155 | -1.07(-0.27%) |
Nov 23, 2020 | 399.32 | 402.48 | 394.77 | 399.28 | 1,120,890 | +3.00(+0.76%) |
Nov 20, 2020 | 395.62 | 399.97 | 391.85 | 396.27 | 762,552 | -0.94(-0.24%) |
Nov 19, 2020 | 406.43 | 409.07 | 395.62 | 397.21 | 1,526,413 | -10.99(-2.69%) |
Nov 18, 2020 | 412.40 | 413.63 | 403.60 | 408.20 | 558,843 | -3.70(-0.90%) |
Nov 17, 2020 | 414.78 | 416.31 | 407.81 | 411.90 | 585,518 | -6.16(-1.47%) |
Nov 16, 2020 | 424.04 | 427.15 | 413.49 | 418.06 | 668,616 | -4.74(-1.12%) |
Nov 13, 2020 | 424.52 | 425.67 | 417.32 | 422.80 | 719,909 | +1.56(+0.37%) |
Nov 12, 2020 | 416.36 | 424.26 | 412.66 | 421.24 | 774,176 | +5.66(+1.36%) |
Nov 11, 2020 | 422.89 | 424.23 | 411.33 | 415.58 | 1,003,155 | -4.56(-1.08%) |
Nov 10, 2020 | 411.98 | 420.79 | 398.89 | 420.14 | 1,124,920 | +7.49(+1.82%) |
Nov 09, 2020 | 438.49 | 442.86 | 412.22 | 412.64 | 979,045 | -9.33(-2.21%) |
Nov 06, 2020 | 428.80 | 428.80 | 417.79 | 421.97 | 698,792 | -8.04(-1.87%) |
Nov 05, 2020 | 448.74 | 451.11 | 428.24 | 430.01 | 1,357,619 | -10.95(-2.48%) |
Nov 04, 2020 | 436.30 | 463.09 | 434.12 | 440.95 | 2,031,746 | +27.88(+6.75%) |
Nov 03, 2020 | 400.64 | 419.90 | 399.65 | 413.07 | 995,377 | +14.49(+3.63%) |
Nov 02, 2020 | 394.12 | 402.92 | 389.11 | 398.59 | 1,106,273 | +9.07(+2.33%) |
Oct 30, 2020 | 388.48 | 392.28 | 382.89 | 389.51 | 966,439 | +2.47(+0.64%) |
Oct 29, 2020 | 401.83 | 403.87 | 386.79 | 387.05 | 1,286,648 | -16.10(-3.99%) |
Oct 28, 2020 | 411.77 | 417.03 | 402.43 | 403.14 | 669,073 | -18.43(-4.37%) |
Oct 27, 2020 | 422.63 | 424.11 | 419.29 | 421.57 | 445,199 | -2.92(-0.69%) |
Oct 26, 2020 | 430.77 | 434.12 | 420.35 | 424.49 | 387,878 | -8.95(-2.07%) |
Oct 23, 2020 | 433.14 | 438.44 | 430.94 | 433.44 | 492,035 | +3.07(+0.71%) |
Oct 22, 2020 | 425.63 | 432.85 | 424.09 | 430.37 | 489,969 | +3.83(+0.90%) |
Oct 21, 2020 | 424.92 | 429.16 | 423.07 | 426.54 | 900,562 | +0.80(+0.19%) |
Oct 20, 2020 | 423.92 | 429.88 | 420.94 | 425.74 | 390,368 | +3.25(+0.77%) |
Oct 19, 2020 | 426.71 | 431.62 | 420.47 | 422.49 | 562,958 | -4.53(-1.06%) |
Oct 16, 2020 | 425.09 | 434.31 | 423.61 | 427.01 | 467,023 | +2.30(+0.54%) |
Oct 15, 2020 | 408.95 | 424.87 | 407.98 | 424.71 | 550,904 | +12.06(+2.92%) |
Oct 14, 2020 | 418.99 | 421.11 | 411.96 | 412.65 | 366,872 | -9.57(-2.27%) |
Oct 13, 2020 | 417.18 | 425.17 | 415.59 | 422.22 | 368,520 | +2.23(+0.53%) |
Oct 12, 2020 | 425.92 | 429.58 | 419.33 | 419.99 | 650,372 | -2.85(-0.67%) |
Oct 09, 2020 | 419.08 | 425.11 | 418.55 | 422.84 | 357,545 | +5.97(+1.43%) |
Oct 08, 2020 | 419.58 | 423.45 | 415.10 | 416.87 | 463,806 | -2.04(-0.49%) |
Oct 07, 2020 | 408.03 | 419.71 | 407.42 | 418.91 | 504,980 | +12.89(+3.17%) |
Oct 06, 2020 | 410.38 | 411.25 | 404.20 | 406.02 | 720,505 | -3.34(-0.81%) |
Oct 05, 2020 | 402.70 | 409.61 | 400.59 | 409.36 | 365,523 | +11.03(+2.77%) |
Oct 02, 2020 | 399.11 | 405.12 | 395.23 | 398.32 | 534,473 | -6.88(-1.70%) |
Oct 01, 2020 | 405.75 | 406.94 | 399.67 | 405.20 | 554,866 | +1.43(+0.36%) |
Sep 30, 2020 | 393.34 | 408.81 | 391.31 | 403.77 | 719,265 | +12.09(+3.09%) |
Sep 29, 2020 | 390.79 | 394.35 | 388.89 | 391.68 | 868,902 | +2.07(+0.53%) |
Sep 28, 2020 | 393.47 | 398.83 | 388.89 | 389.61 | 715,939 | -0.83(-0.21%) |
Sep 25, 2020 | 374.41 | 390.73 | 374.41 | 390.43 | 702,144 | +13.49(+3.58%) |
Sep 24, 2020 | 373.84 | 377.99 | 372.78 | 376.94 | 389,388 | +1.54(+0.41%) |
Sep 23, 2020 | 378.50 | 381.23 | 374.47 | 375.40 | 1,025,035 | -1.31(-0.35%) |
Sep 22, 2020 | 385.52 | 388.20 | 375.10 | 376.71 | 1,115,973 | -7.55(-1.96%) |
Sep 21, 2020 | 383.72 | 384.99 | 373.25 | 384.26 | 1,182,537 | -7.91(-2.02%) |
Sep 18, 2020 | 387.56 | 394.97 | 386.71 | 392.17 | 1,309,219 | +5.00(+1.29%) |
Sep 17, 2020 | 386.04 | 388.92 | 381.35 | 387.17 | 574,100 | -1.53(-0.39%) |
Sep 16, 2020 | 393.00 | 395.53 | 388.28 | 388.70 | 431,623 | -0.90(-0.23%) |
Sep 15, 2020 | 394.22 | 396.42 | 388.25 | 389.60 | 522,992 | -3.55(-0.90%) |
Sep 14, 2020 | 385.17 | 395.68 | 384.01 | 393.14 | 441,801 | +11.95(+3.14%) |
Sep 11, 2020 | 385.50 | 386.81 | 376.29 | 381.19 | 751,425 | -1.96(-0.51%) |
Sep 10, 2020 | 398.49 | 400.32 | 382.59 | 383.15 | 572,095 | -14.46(-3.64%) |
Sep 09, 2020 | 396.38 | 401.27 | 395.10 | 397.61 | 477,004 | +2.78(+0.70%) |
Sep 08, 2020 | 400.77 | 400.77 | 391.12 | 394.84 | 647,731 | -7.62(-1.89%) |
Sep 04, 2020 | 410.26 | 410.36 | 399.10 | 402.45 | 758,509 | -7.88(-1.92%) |
Sep 03, 2020 | 417.05 | 419.92 | 403.47 | 410.33 | 836,531 | -6.32(-1.52%) |
Sep 02, 2020 | 406.48 | 417.92 | 404.58 | 416.65 | 756,593 | +12.58(+3.11%) |
Sep 01, 2020 | 402.40 | 407.63 | 402.40 | 404.07 | 613,387 | -0.31(-0.08%) |
Aug 31, 2020 | 397.15 | 405.46 | 396.12 | 404.38 | 1,062,792 | +6.94(+1.75%) |
Aug 28, 2020 | 398.23 | 402.47 | 394.27 | 397.44 | 551,736 | +0.57(+0.14%) |
Aug 27, 2020 | 394.01 | 400.83 | 391.24 | 396.86 | 667,852 | +3.62(+0.92%) |
Aug 26, 2020 | 393.71 | 394.56 | 387.26 | 393.24 | 549,287 | -2.06(-0.52%) |
Aug 25, 2020 | 398.34 | 398.34 | 391.39 | 395.29 | 541,742 | -0.23(-0.06%) |
Aug 24, 2020 | 409.12 | 411.76 | 394.55 | 395.53 | 609,793 | -12.38(-3.03%) |
Aug 21, 2020 | 404.72 | 408.13 | 401.63 | 407.91 | 486,131 | +4.70(+1.17%) |
Aug 20, 2020 | 406.24 | 407.41 | 401.45 | 403.20 | 344,216 | -3.94(-0.97%) |
Aug 19, 2020 | 404.94 | 410.92 | 404.29 | 407.14 | 704,137 | +0.81(+0.20%) |
Aug 18, 2020 | 411.57 | 411.57 | 404.65 | 406.33 | 389,194 | -2.77(-0.68%) |
Aug 17, 2020 | 409.97 | 412.42 | 407.76 | 409.10 | 376,640 | -1.96(-0.48%) |
Aug 14, 2020 | 406.52 | 411.05 | 402.80 | 411.05 | 346,709 | +2.45(+0.60%) |
Aug 13, 2020 | 407.08 | 409.02 | 403.26 | 408.60 | 330,804 | -0.54(-0.13%) |
Aug 12, 2020 | 408.26 | 412.88 | 406.47 | 409.14 | 557,513 | +4.18(+1.03%) |
Aug 11, 2020 | 412.22 | 414.40 | 403.98 | 404.97 | 581,427 | -3.89(-0.95%) |
Aug 10, 2020 | 407.15 | 412.84 | 403.97 | 408.85 | 656,970 | +1.77(+0.44%) |
Aug 07, 2020 | 397.17 | 407.96 | 397.17 | 407.08 | 940,128 | +10.04(+2.53%) |
Aug 06, 2020 | 393.23 | 400.08 | 392.57 | 397.04 | 923,980 | +3.62(+0.92%) |
Aug 05, 2020 | 384.27 | 394.23 | 384.26 | 393.42 | 929,383 | +12.40(+3.25%) |
Aug 04, 2020 | 381.76 | 386.07 | 378.79 | 381.01 | 768,475 | -3.28(-0.85%) |
Aug 03, 2020 | 384.96 | 385.28 | 377.82 | 384.30 | 458,276 | +2.05(+0.54%) |
Jul 31, 2020 | 386.26 | 387.76 | 377.29 | 382.25 | 741,877 | -5.93(-1.53%) |
Jul 30, 2020 | 380.88 | 391.25 | 377.73 | 388.18 | 505,125 | +2.08(+0.54%) |
Jul 29, 2020 | 378.37 | 390.58 | 376.94 | 386.10 | 825,893 | +9.50(+2.52%) |
Jul 28, 2020 | 379.90 | 380.76 | 374.52 | 376.60 | 413,322 | -4.26(-1.12%) |
Jul 27, 2020 | 380.83 | 384.04 | 377.07 | 380.86 | 853,540 | -1.09(-0.29%) |
Jul 24, 2020 | 388.57 | 388.63 | 380.73 | 381.95 | 471,039 | -5.46(-1.41%) |
Jul 23, 2020 | 392.63 | 396.52 | 386.32 | 387.42 | 304,989 | -4.50(-1.15%) |
Jul 22, 2020 | 387.89 | 392.27 | 384.74 | 391.92 | 426,051 | +4.66(+1.20%) |
Jul 21, 2020 | 389.60 | 391.09 | 385.98 | 387.26 | 533,418 | +0.81(+0.21%) |
Jul 20, 2020 | 393.50 | 394.32 | 384.42 | 386.45 | 520,039 | -7.53(-1.91%) |
Jul 17, 2020 | 388.79 | 394.66 | 387.36 | 393.98 | 690,235 | +8.38(+2.17%) |
Jul 16, 2020 | 384.69 | 391.39 | 382.56 | 385.60 | 918,455 | +0.51(+0.13%) |
Jul 15, 2020 | 382.49 | 385.56 | 375.56 | 385.10 | 834,967 | -1.14(-0.29%) |
Jul 14, 2020 | 370.37 | 386.51 | 369.86 | 386.24 | 1,122,523 | +14.29(+3.84%) |
Jul 13, 2020 | 372.81 | 380.25 | 371.27 | 371.95 | 611,321 | +0.28(+0.08%) |
Jul 10, 2020 | 375.02 | 375.02 | 367.40 | 371.67 | 477,199 | -1.31(-0.35%) |
Jul 09, 2020 | 375.11 | 377.52 | 368.78 | 372.97 | 967,358 | -3.00(-0.80%) |
Jul 08, 2020 | 382.79 | 385.74 | 374.04 | 375.97 | 559,005 | -5.55(-1.46%) |
Jul 07, 2020 | 383.12 | 387.22 | 380.59 | 381.52 | 912,649 | -4.64(-1.20%) |
Jul 06, 2020 | 385.26 | 386.45 | 379.50 | 386.16 | 752,912 | +4.45(+1.17%) |
Jul 02, 2020 | 382.79 | 387.38 | 379.68 | 381.71 | 686,847 | +0.33(+0.09%) |
Jul 01, 2020 | 378.39 | 384.74 | 375.75 | 381.38 | 893,335 | +3.70(+0.98%) |
Jun 30, 2020 | 371.13 | 379.18 | 369.15 | 377.68 | 933,407 | +8.17(+2.21%) |
Jun 29, 2020 | 365.20 | 370.03 | 363.96 | 369.50 | 752,019 | +5.21(+1.43%) |
Jun 26, 2020 | 366.44 | 369.81 | 362.94 | 364.30 | 1,192,216 | -1.45(-0.40%) |
Jun 25, 2020 | 360.69 | 366.50 | 354.98 | 365.75 | 602,336 | +4.21(+1.16%) |
Jun 24, 2020 | 368.04 | 371.83 | 355.80 | 361.54 | 732,156 | -9.70(-2.61%) |
Jun 23, 2020 | 371.40 | 375.24 | 365.14 | 371.24 | 761,497 | +1.91(+0.52%) |
Jun 22, 2020 | 368.15 | 370.90 | 361.05 | 369.32 | 678,222 | -0.92(-0.25%) |
Jun 19, 2020 | 374.42 | 378.97 | 369.24 | 370.25 | 983,863 | +1.64(+0.45%) |
Jun 18, 2020 | 367.37 | 368.98 | 362.70 | 368.60 | 816,259 | -0.90(-0.24%) |
Jun 17, 2020 | 369.38 | 372.65 | 366.69 | 369.51 | 975,914 | +1.94(+0.53%) |
Jun 16, 2020 | 377.36 | 377.36 | 364.65 | 367.56 | 962,500 | -0.83(-0.22%) |
Jun 15, 2020 | 358.81 | 368.83 | 355.95 | 368.39 | 1,040,747 | +0.13(+0.03%) |
Jun 12, 2020 | 372.76 | 374.80 | 360.39 | 368.26 | 1,106,551 | +5.04(+1.39%) |
Jun 11, 2020 | 377.19 | 377.19 | 357.62 | 363.23 | 1,241,144 | -18.45(-4.83%) |
Jun 10, 2020 | 382.99 | 383.70 | 374.90 | 381.67 | 1,080,113 | +2.27(+0.60%) |
Jun 09, 2020 | 384.09 | 388.53 | 379.23 | 379.41 | 1,080,492 | -7.70(-1.99%) |
Jun 08, 2020 | 379.23 | 391.36 | 372.95 | 387.11 | 1,299,070 | +8.01(+2.11%) |
Jun 05, 2020 | 385.32 | 391.93 | 377.75 | 379.10 | 1,572,516 | -2.34(-0.61%) |
Jun 04, 2020 | 379.42 | 388.76 | 375.84 | 381.44 | 897,295 | -1.42(-0.37%) |
Jun 03, 2020 | 393.82 | 396.10 | 381.58 | 382.86 | 823,806 | -10.86(-2.76%) |
Jun 02, 2020 | 389.66 | 399.04 | 384.31 | 393.72 | 791,372 | +3.31(+0.85%) |
Jun 01, 2020 | 396.66 | 398.11 | 388.19 | 390.42 | 754,707 | -8.90(-2.23%) |
May 29, 2020 | 395.07 | 400.51 | 386.51 | 399.31 | 1,861,494 | +6.65(+1.69%) |
May 28, 2020 | 393.56 | 400.15 | 390.93 | 392.66 | 863,377 | +4.35(+1.12%) |
May 27, 2020 | 387.01 | 388.99 | 373.06 | 388.31 | 859,049 | +2.19(+0.57%) |
May 26, 2020 | 392.91 | 393.56 | 385.40 | 386.13 | 752,082 | +2.59(+0.67%) |
May 22, 2020 | 385.29 | 386.74 | 378.84 | 383.54 | 427,605 | -0.82(-0.21%) |
May 21, 2020 | 380.22 | 387.33 | 376.71 | 384.36 | 711,503 | +3.97(+1.04%) |
May 20, 2020 | 386.85 | 389.80 | 378.76 | 380.39 | 705,902 | -3.19(-0.83%) |
May 19, 2020 | 380.25 | 391.32 | 377.28 | 383.58 | 780,864 | +2.04(+0.54%) |
May 18, 2020 | 396.73 | 401.31 | 380.20 | 381.54 | 1,094,018 | -5.69(-1.47%) |
May 15, 2020 | 374.58 | 387.81 | 374.58 | 387.23 | 991,062 | +12.07(+3.22%) |
May 14, 2020 | 362.77 | 377.16 | 362.71 | 375.16 | 775,515 | +8.16(+2.22%) |
May 13, 2020 | 375.87 | 382.78 | 361.93 | 367.00 | 1,010,694 | -6.12(-1.64%) |
May 12, 2020 | 372.43 | 381.31 | 372.43 | 373.12 | 1,181,108 | +3.57(+0.97%) |
May 11, 2020 | 365.87 | 372.11 | 365.20 | 369.55 | 757,459 | +2.47(+0.67%) |
May 08, 2020 | 366.68 | 369.38 | 363.92 | 367.08 | 952,909 | +5.91(+1.64%) |
May 07, 2020 | 369.51 | 372.41 | 360.00 | 361.17 | 664,077 | -3.47(-0.95%) |
May 06, 2020 | 376.01 | 377.88 | 363.37 | 364.64 | 756,149 | -8.82(-2.36%) |
May 05, 2020 | 368.20 | 378.00 | 365.16 | 373.46 | 900,954 | +6.05(+1.65%) |
May 04, 2020 | 362.06 | 367.74 | 354.70 | 367.41 | 800,446 | +5.44(+1.50%) |
May 01, 2020 | 363.24 | 370.64 | 355.16 | 361.96 | 1,120,331 | -9.31(-2.51%) |
Apr 30, 2020 | 363.98 | 381.74 | 362.59 | 371.28 | 1,741,910 | +4.32(+1.18%) |
Apr 29, 2020 | 369.51 | 376.08 | 354.92 | 366.96 | 1,810,600 | +14.11(+4.00%) |
Apr 28, 2020 | 368.37 | 368.66 | 349.54 | 352.85 | 1,338,894 | -10.36(-2.85%) |
Apr 27, 2020 | 362.12 | 364.53 | 356.65 | 363.21 | 724,691 | +4.31(+1.20%) |
Apr 24, 2020 | 359.61 | 359.61 | 353.29 | 358.90 | 967,923 | +2.94(+0.83%) |
Apr 23, 2020 | 360.49 | 365.43 | 353.12 | 355.96 | 1,268,405 | -1.07(-0.30%) |
Apr 22, 2020 | 355.10 | 365.83 | 354.23 | 357.03 | 1,103,408 | +8.08(+2.32%) |
Apr 21, 2020 | 350.55 | 353.20 | 346.18 | 348.95 | 1,008,094 | -8.24(-2.31%) |
Apr 20, 2020 | 356.97 | 367.15 | 355.89 | 357.19 | 1,205,643 | -6.09(-1.68%) |
Apr 17, 2020 | 371.08 | 373.08 | 355.57 | 363.27 | 1,482,120 | -3.62(-0.99%) |
Apr 16, 2020 | 346.17 | 369.85 | 343.53 | 366.89 | 1,492,320 | +23.11(+6.72%) |
Apr 15, 2020 | 339.36 | 349.41 | 335.43 | 343.78 | 1,472,080 | +1.29(+0.38%) |
Apr 14, 2020 | 346.43 | 353.99 | 341.59 | 342.49 | 1,539,863 | +3.84(+1.13%) |
Apr 13, 2020 | 334.20 | 339.39 | 328.22 | 338.64 | 1,419,515 | +6.19(+1.86%) |
Apr 09, 2020 | 327.46 | 335.71 | 323.30 | 332.46 | 2,252,284 | +4.51(+1.38%) |
Apr 08, 2020 | 315.85 | 336.45 | 310.51 | 327.95 | 1,665,784 | +16.73(+5.38%) |
Apr 07, 2020 | 330.70 | 335.48 | 309.28 | 311.21 | 1,796,870 | -7.21(-2.27%) |
Apr 06, 2020 | 296.79 | 321.71 | 292.97 | 318.43 | 1,603,457 | +34.85(+12.29%) |
Apr 03, 2020 | 285.57 | 290.75 | 277.61 | 283.58 | 1,232,734 | -8.25(-2.83%) |
Apr 02, 2020 | 284.91 | 298.47 | 279.95 | 291.82 | 1,099,071 | +1.32(+0.46%) |
Apr 01, 2020 | 291.72 | 294.12 | 280.06 | 290.50 | 1,653,313 | -14.85(-4.86%) |
Mar 31, 2020 | 303.44 | 309.07 | 290.34 | 305.35 | 2,575,331 | +2.71(+0.90%) |
Mar 30, 2020 | 291.06 | 310.16 | 289.84 | 302.64 | 1,682,315 | +14.38(+4.99%) |
Mar 27, 2020 | 281.54 | 294.99 | 280.43 | 288.26 | 1,977,338 | -7.19(-2.43%) |
Mar 26, 2020 | 264.26 | 297.86 | 262.03 | 295.45 | 2,271,647 | +34.42(+13.19%) |
Mar 25, 2020 | 222.38 | 272.94 | 218.94 | 261.03 | 3,127,979 | +33.91(+14.93%) |
Mar 24, 2020 | 220.80 | 236.69 | 211.63 | 227.12 | 3,507,251 | +19.05(+9.15%) |
Mar 23, 2020 | 224.00 | 232.67 | 202.07 | 208.07 | 3,673,511 | -15.70(-7.02%) |
Mar 20, 2020 | 253.27 | 265.69 | 223.45 | 223.77 | 3,410,024 | -24.82(-9.98%) |
Mar 19, 2020 | 239.27 | 253.58 | 228.05 | 248.59 | 1,970,762 | +9.32(+3.90%) |
Mar 18, 2020 | 250.16 | 251.62 | 223.18 | 239.27 | 3,274,709 | -25.23(-9.54%) |
Mar 17, 2020 | 265.57 | 269.61 | 254.27 | 264.50 | 2,646,721 | +2.30(+0.88%) |
Mar 16, 2020 | 253.31 | 283.63 | 243.68 | 262.20 | 2,880,731 | -42.40(-13.92%) |
Mar 13, 2020 | 297.90 | 305.26 | 271.75 | 304.60 | 2,251,364 | +20.24(+7.12%) |
Mar 12, 2020 | 296.47 | 307.68 | 282.59 | 284.36 | 1,778,830 | -34.13(-10.72%) |
Mar 11, 2020 | 331.90 | 340.16 | 316.06 | 318.49 | 2,312,270 | -20.45(-6.03%) |
Mar 10, 2020 | 337.03 | 346.71 | 331.98 | 338.94 | 1,871,896 | +11.74(+3.59%) |
Mar 09, 2020 | 326.70 | 338.47 | 313.71 | 327.20 | 2,232,124 | -28.93(-8.12%) |
Mar 06, 2020 | 347.87 | 357.36 | 340.99 | 356.13 | 2,196,951 | -3.48(-0.97%) |
Mar 05, 2020 | 353.69 | 368.12 | 351.12 | 359.61 | 2,339,391 | -1.69(-0.47%) |
Mar 04, 2020 | 347.98 | 363.58 | 346.91 | 361.30 | 3,420,727 | +45.58(+14.44%) |
Mar 03, 2020 | 334.58 | 343.16 | 313.04 | 315.72 | 1,972,536 | -19.40(-5.79%) |
Mar 02, 2020 | 311.97 | 336.68 | 304.36 | 335.12 | 1,912,674 | +24.92(+8.03%) |
Feb 28, 2020 | 297.75 | 310.30 | 295.12 | 310.20 | 2,195,405 | +5.19(+1.70%) |
Feb 27, 2020 | 312.70 | 316.31 | 303.18 | 305.01 | 1,530,147 | -13.92(-4.36%) |
Feb 26, 2020 | 323.21 | 326.22 | 314.02 | 318.92 | 1,288,727 | -3.25(-1.01%) |
Feb 25, 2020 | 337.76 | 339.27 | 319.91 | 322.17 | 1,291,930 | -13.72(-4.08%) |
Feb 24, 2020 | 342.53 | 345.38 | 335.38 | 335.89 | 1,250,092 | -22.81(-6.36%) |
Feb 21, 2020 | 357.51 | 360.44 | 352.55 | 358.71 | 542,281 | -1.28(-0.36%) |
Feb 20, 2020 | 362.89 | 363.90 | 355.46 | 359.99 | 847,393 | -7.31(-1.99%) |
Feb 19, 2020 | 361.45 | 367.97 | 360.01 | 367.30 | 555,744 | +6.21(+1.72%) |
Feb 18, 2020 | 365.78 | 373.58 | 359.03 | 361.08 | 1,061,256 | -3.62(-0.99%) |
Feb 14, 2020 | 368.42 | 368.73 | 359.80 | 364.70 | 863,301 | -4.22(-1.14%) |
Feb 13, 2020 | 359.12 | 369.74 | 359.12 | 368.93 | 1,385,416 | +6.15(+1.70%) |
Feb 12, 2020 | 350.77 | 364.06 | 350.77 | 362.77 | 1,629,431 | +16.20(+4.67%) |
Feb 11, 2020 | 343.39 | 346.91 | 341.37 | 346.58 | 668,187 | +4.05(+1.18%) |
Feb 10, 2020 | 341.23 | 345.63 | 340.68 | 342.53 | 771,168 | -0.25(-0.07%) |
Feb 07, 2020 | 348.50 | 350.47 | 342.14 | 342.78 | 967,181 | -5.72(-1.64%) |
Feb 06, 2020 | 355.87 | 355.87 | 337.01 | 348.50 | 1,230,195 | -5.48(-1.55%) |
Feb 05, 2020 | 339.07 | 357.02 | 339.07 | 353.98 | 1,619,445 | +21.40(+6.43%) |
Feb 04, 2020 | 326.78 | 335.91 | 325.77 | 332.59 | 1,452,598 | +9.37(+2.90%) |
Feb 03, 2020 | 329.09 | 331.16 | 322.41 | 323.21 | 1,396,136 | -3.06(-0.94%) |
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |