Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.64 | 69.15 | 64.96 | 68.38 | 2,439,690 | +3.50(+5.40%) |
Nov 27, 2020 | 65.64 | 66.10 | 64.73 | 64.88 | 889,232 | -0.84(-1.27%) |
Nov 25, 2020 | 65.80 | 67.47 | 65.19 | 65.72 | 1,696,444 | +0.76(+1.17%) |
Nov 24, 2020 | 66.10 | 67.17 | 63.66 | 64.96 | 3,199,815 | -3.88(-5.64%) |
Nov 23, 2020 | 71.05 | 71.58 | 67.55 | 68.84 | 3,470,725 | -4.19(-5.74%) |
Nov 20, 2020 | 74.10 | 75.16 | 72.50 | 73.03 | 1,798,963 | -0.15(-0.21%) |
Nov 19, 2020 | 75.47 | 76.15 | 72.95 | 73.18 | 2,564,370 | -1.83(-2.44%) |
Nov 18, 2020 | 71.43 | 75.16 | 70.52 | 75.01 | 2,742,857 | +2.97(+4.12%) |
Nov 17, 2020 | 75.01 | 77.22 | 71.58 | 72.04 | 3,497,974 | -1.07(-1.46%) |
Nov 16, 2020 | 74.55 | 76.08 | 72.88 | 73.11 | 3,191,913 | -5.48(-6.98%) |
Nov 13, 2020 | 81.86 | 81.94 | 77.75 | 78.59 | 2,967,360 | -5.41(-6.44%) |
Nov 12, 2020 | 81.94 | 86.13 | 81.10 | 84.00 | 2,793,827 | +3.81(+4.75%) |
Nov 11, 2020 | 79.20 | 82.63 | 79.05 | 80.19 | 1,715,931 | +0.15(+0.19%) |
Nov 10, 2020 | 82.24 | 84.53 | 79.20 | 80.04 | 2,559,847 | -4.49(-5.32%) |
Nov 09, 2020 | 72.65 | 85.21 | 72.34 | 84.53 | 4,184,562 | -10.81(-11.34%) |
Nov 06, 2020 | 91.99 | 95.77 | 91.84 | 95.34 | 2,153,726 | +2.36(+2.54%) |
Nov 05, 2020 | 98.62 | 98.77 | 91.92 | 92.98 | 3,575,055 | -8.61(-8.47%) |
Nov 04, 2020 | 106.77 | 106.77 | 98.01 | 101.59 | 2,867,802 | -0.30(-0.30%) |
Nov 03, 2020 | 105.85 | 106.69 | 99.99 | 101.89 | 3,371,027 | -9.59(-8.61%) |
Nov 02, 2020 | 114.15 | 116.51 | 111.33 | 111.49 | 2,435,685 | -6.47(-5.49%) |
Oct 30, 2020 | 115.14 | 121.60 | 113.09 | 117.96 | 3,519,648 | +4.57(+4.03%) |
Oct 29, 2020 | 118.80 | 121.31 | 111.87 | 113.39 | 2,942,924 | -4.19(-3.56%) |
Oct 28, 2020 | 114.84 | 118.11 | 113.16 | 117.58 | 3,344,728 | +9.90(+9.19%) |
Oct 27, 2020 | 105.17 | 108.14 | 103.95 | 107.68 | 1,440,089 | +2.67(+2.54%) |
Oct 26, 2020 | 102.42 | 108.90 | 101.59 | 105.01 | 2,599,543 | +6.55(+6.65%) |
Oct 23, 2020 | 98.62 | 101.97 | 98.10 | 98.46 | 1,689,655 | -1.75(-1.75%) |
Oct 22, 2020 | 104.41 | 106.16 | 100.22 | 100.22 | 1,930,585 | -5.48(-5.19%) |
Oct 21, 2020 | 102.88 | 105.93 | 101.97 | 105.70 | 1,469,533 | +2.59(+2.51%) |
Oct 20, 2020 | 101.51 | 103.95 | 99.84 | 103.11 | 1,527,051 | -0.69(-0.66%) |
Oct 19, 2020 | 99.07 | 104.56 | 97.17 | 103.80 | 1,736,158 | +3.66(+3.65%) |
Oct 16, 2020 | 98.69 | 100.29 | 97.78 | 100.14 | 1,508,925 | +0.69(+0.69%) |
Oct 15, 2020 | 106.08 | 106.99 | 98.69 | 99.45 | 2,316,782 | -3.05(-2.97%) |
Oct 14, 2020 | 99.30 | 102.96 | 97.55 | 102.50 | 2,129,645 | +2.67(+2.67%) |
Oct 13, 2020 | 100.22 | 101.89 | 98.77 | 99.84 | 1,868,753 | +2.13(+2.18%) |
Oct 12, 2020 | 98.54 | 99.99 | 96.94 | 97.70 | 1,554,652 | -2.13(-2.14%) |
Oct 09, 2020 | 98.54 | 101.51 | 97.93 | 99.84 | 1,919,616 | -1.52(-1.50%) |
Oct 08, 2020 | 101.59 | 103.87 | 100.60 | 101.36 | 1,943,395 | -3.50(-3.34%) |
Oct 07, 2020 | 108.06 | 108.29 | 103.87 | 104.86 | 2,456,909 | -7.39(-6.58%) |
Oct 06, 2020 | 108.36 | 112.93 | 102.96 | 112.25 | 4,168,716 | +0.91(+0.82%) |
Oct 05, 2020 | 117.43 | 117.50 | 110.88 | 111.33 | 2,453,272 | -9.98(-8.22%) |
Oct 02, 2020 | 129.84 | 130.75 | 119.71 | 121.31 | 3,036,274 | -1.75(-1.42%) |
Oct 01, 2020 | 126.72 | 129.99 | 122.99 | 123.06 | 2,143,280 | -6.09(-4.72%) |
Sep 30, 2020 | 129.23 | 132.66 | 123.59 | 129.15 | 2,459,313 | -1.22(-0.94%) |
Sep 29, 2020 | 129.00 | 133.88 | 128.09 | 130.37 | 1,621,962 | +1.98(+1.54%) |
Sep 28, 2020 | 133.42 | 133.80 | 127.48 | 128.39 | 2,036,784 | -10.51(-7.57%) |
Sep 25, 2020 | 147.89 | 148.19 | 137.68 | 138.90 | 1,992,286 | -4.49(-3.13%) |
Sep 24, 2020 | 146.06 | 152.08 | 138.67 | 143.40 | 3,081,963 | -2.44(-1.67%) |
Sep 23, 2020 | 134.49 | 146.37 | 131.67 | 145.83 | 1,975,505 | +11.73(+8.74%) |
Sep 22, 2020 | 135.47 | 141.11 | 133.50 | 134.10 | 1,529,538 | -3.12(-2.28%) |
Sep 21, 2020 | 132.81 | 141.19 | 131.67 | 137.23 | 2,966,470 | +13.10(+10.55%) |
Sep 18, 2020 | 122.53 | 129.46 | 119.56 | 124.13 | 2,390,909 | +0.91(+0.74%) |
Sep 17, 2020 | 125.73 | 127.94 | 121.61 | 123.21 | 2,031,326 | +2.66(+2.21%) |
Sep 16, 2020 | 122.45 | 123.14 | 115.75 | 120.55 | 2,085,746 | -3.58(-2.88%) |
Sep 15, 2020 | 121.84 | 125.50 | 121.01 | 124.13 | 1,411,978 | -0.76(-0.61%) |
Sep 14, 2020 | 131.59 | 132.35 | 124.05 | 124.89 | 1,656,851 | -10.89(-8.02%) |
Sep 11, 2020 | 130.91 | 139.51 | 130.53 | 135.78 | 2,317,950 | +2.97(+2.24%) |
Sep 10, 2020 | 126.34 | 133.27 | 123.52 | 132.81 | 2,217,561 | +5.25(+4.12%) |
Sep 09, 2020 | 129.76 | 132.12 | 126.26 | 127.56 | 1,702,969 | -6.32(-4.72%) |
Sep 08, 2020 | 130.98 | 136.16 | 127.56 | 133.88 | 2,404,235 | +7.23(+5.71%) |
Sep 04, 2020 | 119.71 | 135.28 | 119.37 | 126.64 | 3,338,170 | +2.36(+1.90%) |
Sep 03, 2020 | 115.22 | 126.26 | 114.76 | 124.28 | 3,091,520 | +9.82(+8.58%) |
Sep 02, 2020 | 115.52 | 119.41 | 113.24 | 114.46 | 1,772,682 | -2.67(-2.28%) |
Sep 01, 2020 | 121.69 | 123.52 | 116.97 | 117.12 | 1,459,888 | -4.34(-3.57%) |
Aug 31, 2020 | 117.35 | 121.54 | 116.98 | 121.46 | 1,230,854 | +4.04(+3.44%) |
Aug 28, 2020 | 118.87 | 120.71 | 117.35 | 117.43 | 1,359,251 | -3.05(-2.53%) |
Aug 27, 2020 | 119.86 | 123.29 | 117.81 | 120.47 | 1,945,236 | -0.99(-0.82%) |
Aug 26, 2020 | 119.18 | 122.00 | 118.42 | 121.46 | 1,244,049 | +2.21(+1.85%) |
Aug 25, 2020 | 118.26 | 122.91 | 118.19 | 119.25 | 1,377,059 | -0.30(-0.26%) |
Aug 24, 2020 | 120.55 | 124.13 | 119.48 | 119.56 | 1,305,542 | -3.88(-3.15%) |
Aug 21, 2020 | 122.30 | 125.87 | 121.08 | 123.44 | 1,813,828 | +2.51(+2.08%) |
Aug 20, 2020 | 122.99 | 123.67 | 119.25 | 120.93 | 1,550,810 | +1.52(+1.28%) |
Aug 19, 2020 | 118.26 | 119.94 | 115.67 | 119.41 | 1,514,921 | +0.08(+0.06%) |
Aug 18, 2020 | 116.21 | 120.85 | 116.21 | 119.33 | 1,487,032 | +3.35(+2.89%) |
Aug 17, 2020 | 116.89 | 118.72 | 115.75 | 115.98 | 884,546 | -1.98(-1.68%) |
Aug 14, 2020 | 119.71 | 120.62 | 116.44 | 117.96 | 1,679,675 | +0.46(+0.39%) |
Aug 13, 2020 | 118.04 | 118.87 | 114.76 | 117.50 | 1,726,472 | +0.61(+0.52%) |
Aug 12, 2020 | 114.38 | 119.25 | 113.85 | 116.89 | 2,204,296 | -0.38(-0.32%) |
Aug 11, 2020 | 113.01 | 120.09 | 111.87 | 117.27 | 2,959,029 | +0.91(+0.78%) |
Aug 10, 2020 | 118.95 | 119.03 | 114.03 | 116.36 | 2,601,251 | -3.73(-3.11%) |
Aug 07, 2020 | 126.95 | 127.56 | 120.02 | 120.09 | 3,381,701 | -6.09(-4.83%) |
Aug 06, 2020 | 126.03 | 128.16 | 124.36 | 126.18 | 2,269,602 | +0.08(+0.06%) |
Aug 05, 2020 | 129.99 | 131.36 | 125.80 | 126.11 | 2,890,970 | -7.77(-5.80%) |
Aug 04, 2020 | 137.84 | 138.75 | 133.65 | 133.88 | 2,817,565 | -2.66(-1.95%) |
Aug 03, 2020 | 141.26 | 144.31 | 136.24 | 136.54 | 2,957,403 | -7.46(-5.18%) |
Jul 31, 2020 | 141.41 | 151.53 | 140.92 | 144.00 | 3,161,734 | +4.26(+3.05%) |
Jul 30, 2020 | 144.46 | 146.67 | 139.05 | 139.74 | 3,010,987 | +1.37(+0.99%) |
Jul 29, 2020 | 145.30 | 145.45 | 138.14 | 138.37 | 2,329,358 | -9.67(-6.53%) |
Jul 28, 2020 | 145.30 | 148.27 | 142.48 | 148.04 | 1,943,526 | +4.49(+3.13%) |
Jul 27, 2020 | 148.12 | 150.48 | 143.47 | 143.55 | 2,277,105 | -4.95(-3.33%) |
Jul 24, 2020 | 144.92 | 149.94 | 143.85 | 148.50 | 3,590,152 | +6.47(+4.56%) |
Jul 23, 2020 | 143.01 | 146.75 | 136.69 | 142.02 | 4,319,214 | -0.30(-0.21%) |
Jul 22, 2020 | 145.45 | 145.68 | 141.03 | 142.33 | 2,799,482 | -0.61(-0.43%) |
Jul 21, 2020 | 144.54 | 145.45 | 139.59 | 142.94 | 3,720,622 | -6.32(-4.23%) |
Jul 20, 2020 | 148.42 | 151.62 | 146.52 | 149.26 | 2,420,296 | +2.06(+1.40%) |
Jul 17, 2020 | 146.97 | 150.63 | 144.27 | 147.20 | 3,635,075 | -1.60(-1.07%) |
Jul 16, 2020 | 148.80 | 152.38 | 147.13 | 148.80 | 3,266,893 | +2.97(+2.04%) |
Jul 15, 2020 | 151.92 | 153.90 | 143.55 | 145.83 | 5,495,916 | -17.97(-10.97%) |
Jul 14, 2020 | 172.87 | 175.76 | 163.57 | 163.80 | 5,557,588 | -8.76(-5.08%) |
Jul 13, 2020 | 161.21 | 173.17 | 154.74 | 172.56 | 5,082,882 | +6.32(+3.80%) |
Jul 10, 2020 | 174.54 | 177.28 | 165.86 | 166.24 | 4,091,122 | -8.53(-4.88%) |
Jul 09, 2020 | 164.26 | 181.09 | 163.50 | 174.77 | 4,743,406 | +10.13(+6.15%) |
Jul 08, 2020 | 168.75 | 175.07 | 162.97 | 164.64 | 3,829,799 | -4.42(-2.61%) |
Jul 07, 2020 | 164.26 | 170.05 | 160.22 | 169.06 | 3,616,425 | +8.76(+5.46%) |
Jul 06, 2020 | 153.83 | 161.82 | 153.14 | 160.30 | 3,371,831 | -3.43(-2.09%) |
Jul 02, 2020 | 156.26 | 165.40 | 153.83 | 163.73 | 3,607,893 | -1.98(-1.19%) |
Jul 01, 2020 | 159.62 | 167.76 | 156.65 | 165.71 | 3,683,887 | +4.26(+2.64%) |
Jun 30, 2020 | 170.35 | 170.50 | 160.00 | 161.44 | 2,468,513 | -6.40(-3.81%) |
Jun 29, 2020 | 178.50 | 185.13 | 165.40 | 167.84 | 4,159,763 | -18.28(-9.82%) |
Jun 26, 2020 | 176.37 | 187.33 | 175.00 | 186.12 | 3,401,714 | +13.33(+7.71%) |
Jun 25, 2020 | 183.98 | 189.16 | 172.26 | 172.79 | 3,600,047 | -8.45(-4.66%) |
Jun 24, 2020 | 171.95 | 188.25 | 170.12 | 181.24 | 4,328,038 | +16.22(+9.83%) |
Jun 23, 2020 | 160.83 | 166.47 | 159.46 | 165.02 | 2,287,133 | -1.83(-1.10%) |
Jun 22, 2020 | 175.23 | 180.41 | 166.77 | 166.85 | 2,830,062 | -5.79(-3.35%) |
Jun 19, 2020 | 160.30 | 176.60 | 159.92 | 172.64 | 3,344,210 | +2.97(+1.75%) |
Jun 18, 2020 | 175.00 | 176.75 | 164.18 | 169.67 | 2,872,373 | -0.31(-0.18%) |
Jun 17, 2020 | 160.38 | 171.27 | 159.16 | 169.97 | 2,681,152 | +9.22(+5.73%) |
Jun 16, 2020 | 152.76 | 173.47 | 152.69 | 160.76 | 4,386,006 | -12.11(-7.00%) |
Jun 15, 2020 | 204.70 | 204.70 | 169.44 | 172.87 | 4,797,678 | -12.79(-6.89%) |
Jun 12, 2020 | 177.59 | 204.54 | 174.31 | 185.66 | 5,757,063 | -14.24(-7.12%) |
Jun 11, 2020 | 183.98 | 201.42 | 180.56 | 199.90 | 5,536,005 | +36.48(+22.32%) |
Jun 10, 2020 | 151.54 | 164.18 | 151.01 | 163.42 | 4,511,507 | +12.72(+8.44%) |
Jun 09, 2020 | 149.33 | 154.36 | 146.82 | 150.71 | 4,076,733 | +7.69(+5.38%) |
Jun 08, 2020 | 145.60 | 147.58 | 142.41 | 143.01 | 3,275,564 | -8.83(-5.82%) |
Jun 05, 2020 | 149.18 | 154.28 | 144.84 | 151.85 | 5,223,355 | -19.88(-11.57%) |
Jun 04, 2020 | 174.77 | 176.90 | 168.37 | 171.72 | 4,426,918 | +0.53(+0.31%) |
Jun 03, 2020 | 175.68 | 177.74 | 166.47 | 171.19 | 4,664,299 | -13.17(-7.15%) |
Jun 02, 2020 | 185.58 | 192.13 | 182.76 | 184.36 | 3,847,885 | -4.80(-2.54%) |
Jun 01, 2020 | 193.66 | 196.09 | 183.22 | 189.16 | 3,400,691 | -6.32(-3.23%) |
May 29, 2020 | 197.54 | 205.00 | 193.12 | 195.48 | 4,257,263 | +4.11(+2.15%) |
May 28, 2020 | 173.40 | 194.34 | 172.94 | 191.37 | 3,765,632 | +12.72(+7.12%) |
May 27, 2020 | 185.74 | 203.40 | 177.13 | 178.65 | 4,031,969 | -18.89(-9.56%) |
May 26, 2020 | 190.76 | 198.53 | 189.77 | 197.54 | 2,479,980 | -18.28(-8.47%) |
May 22, 2020 | 217.03 | 224.88 | 215.05 | 215.81 | 2,410,304 | -2.97(-1.36%) |
May 21, 2020 | 219.93 | 227.16 | 215.13 | 218.78 | 2,721,636 | -1.75(-0.79%) |
May 20, 2020 | 227.54 | 229.37 | 214.98 | 220.54 | 3,156,919 | -21.47(-8.87%) |
May 19, 2020 | 230.82 | 242.09 | 225.03 | 242.01 | 2,331,251 | +14.01(+6.15%) |
May 18, 2020 | 238.43 | 242.16 | 224.72 | 228.00 | 2,807,871 | -51.56(-18.44%) |
May 15, 2020 | 302.17 | 305.83 | 276.74 | 279.56 | 2,415,189 | -13.02(-4.45%) |
May 14, 2020 | 316.49 | 336.67 | 292.42 | 292.58 | 3,259,700 | -4.26(-1.44%) |
May 13, 2020 | 277.80 | 311.08 | 275.06 | 296.84 | 3,309,779 | +26.73(+9.90%) |
May 12, 2020 | 239.96 | 270.19 | 239.88 | 270.11 | 2,354,490 | +26.43(+10.84%) |
May 11, 2020 | 250.47 | 256.18 | 236.60 | 243.69 | 1,893,321 | +3.96(+1.65%) |
May 08, 2020 | 253.74 | 259.91 | 238.51 | 239.73 | 2,595,263 | -30.92(-11.42%) |
May 07, 2020 | 270.87 | 277.12 | 263.87 | 270.64 | 2,043,993 | -12.03(-4.26%) |
May 06, 2020 | 271.18 | 285.19 | 266.38 | 282.68 | 1,804,275 | +5.41(+1.95%) |
May 05, 2020 | 266.99 | 280.39 | 254.50 | 277.27 | 1,816,596 | -5.86(-2.07%) |
May 04, 2020 | 297.60 | 306.67 | 281.54 | 283.13 | 1,925,924 | -2.36(-0.83%) |
May 01, 2020 | 274.91 | 297.37 | 272.70 | 285.50 | 1,944,947 | +29.62(+11.58%) |
Apr 30, 2020 | 247.88 | 256.63 | 242.47 | 255.87 | 1,848,731 | +26.20(+11.41%) |
Apr 29, 2020 | 242.32 | 252.06 | 221.22 | 229.68 | 2,627,037 | -38.99(-14.51%) |
Apr 28, 2020 | 256.63 | 281.38 | 254.04 | 268.67 | 1,861,285 | -12.03(-4.29%) |
Apr 27, 2020 | 307.65 | 308.34 | 272.93 | 280.70 | 1,903,514 | -38.31(-12.01%) |
Apr 24, 2020 | 327.76 | 338.80 | 312.57 | 319.00 | 1,768,983 | -16.90(-5.03%) |
Apr 23, 2020 | 339.56 | 342.61 | 315.19 | 335.91 | 1,918,740 | -10.05(-2.91%) |
Apr 22, 2020 | 336.82 | 350.53 | 330.65 | 345.96 | 1,009,135 | -14.17(-3.93%) |
Apr 21, 2020 | 362.79 | 370.33 | 347.25 | 360.12 | 1,397,876 | +24.06(+7.16%) |
Apr 20, 2020 | 344.21 | 348.32 | 318.39 | 336.06 | 1,572,049 | +10.97(+3.37%) |
Apr 17, 2020 | 327.68 | 343.98 | 319.08 | 325.09 | 1,458,657 | -47.82(-12.82%) |
Apr 16, 2020 | 362.79 | 395.54 | 360.20 | 372.92 | 1,661,908 | +7.77(+2.13%) |
Apr 15, 2020 | 365.53 | 374.52 | 355.40 | 365.15 | 1,314,610 | +39.52(+12.14%) |
Apr 14, 2020 | 317.63 | 339.18 | 308.95 | 325.63 | 1,420,566 | -20.87(-6.02%) |
Apr 13, 2020 | 328.60 | 356.85 | 323.11 | 346.49 | 1,313,790 | +25.66(+8.00%) |
Apr 09, 2020 | 340.63 | 344.59 | 313.90 | 320.83 | 2,216,902 | -53.23(-14.23%) |
Apr 08, 2020 | 412.97 | 427.67 | 364.24 | 374.06 | 1,505,961 | -59.25(-13.67%) |
Apr 07, 2020 | 391.42 | 440.92 | 370.02 | 433.31 | 1,543,281 | -8.30(-1.88%) |
Apr 06, 2020 | 500.09 | 500.70 | 431.78 | 441.61 | 1,176,693 | -131.21(-22.91%) |
Apr 03, 2020 | 544.79 | 601.60 | 524.69 | 572.82 | 867,000 | +43.10(+8.14%) |
Apr 02, 2020 | 557.82 | 576.09 | 487.98 | 529.72 | 942,283 | -14.32(-2.63%) |
Apr 01, 2020 | 519.05 | 558.42 | 501.08 | 544.03 | 828,816 | +91.69(+20.27%) |
Mar 31, 2020 | 451.20 | 481.59 | 433.46 | 452.34 | 751,035 | +6.78(+1.52%) |
Mar 30, 2020 | 469.02 | 500.55 | 443.21 | 445.57 | 615,536 | -32.14(-6.73%) |
Mar 27, 2020 | 480.82 | 495.98 | 441.72 | 477.70 | 790,981 | +45.54(+10.54%) |
Mar 26, 2020 | 509.92 | 513.88 | 423.33 | 432.16 | 943,459 | -100.29(-18.84%) |
Mar 25, 2020 | 538.85 | 591.70 | 472.30 | 532.46 | 842,923 | -38.76(-6.79%) |
Mar 24, 2020 | 639.68 | 662.75 | 571.14 | 571.22 | 647,972 | -192.87(-25.24%) |
Mar 23, 2020 | 720.95 | 850.68 | 716.38 | 764.09 | 470,829 | +31.04(+4.23%) |
Mar 20, 2020 | 641.20 | 749.48 | 598.06 | 733.04 | 607,984 | +33.02(+4.72%) |
Mar 19, 2020 | 806.54 | 903.10 | 626.21 | 700.02 | 663,521 | -89.02(-11.28%) |
Mar 18, 2020 | 784.78 | 867.42 | 688.61 | 789.04 | 527,098 | +120.75(+18.07%) |
Mar 17, 2020 | 748.64 | 850.30 | 625.61 | 668.29 | 651,194 | -134.60(-16.76%) |
Mar 16, 2020 | 753.28 | 822.14 | 677.19 | 802.89 | 556,999 | +235.42(+41.49%) |
Mar 13, 2020 | 598.06 | 767.28 | 567.47 | 567.47 | 714,201 | -156.13(-21.58%) |
Mar 12, 2020 | 659.39 | 725.66 | 616.09 | 723.61 | 941,018 | +183.53(+33.98%) |
Mar 11, 2020 | 489.10 | 556.29 | 475.25 | 540.08 | 699,532 | +86.89(+19.17%) |
Mar 10, 2020 | 451.06 | 526.08 | 449.84 | 453.19 | 890,859 | -44.59(-8.96%) |
Mar 09, 2020 | 467.95 | 498.61 | 451.51 | 497.77 | 550,080 | +112.08(+29.06%) |
Mar 06, 2020 | 396.12 | 410.81 | 373.83 | 385.70 | 896,737 | +21.53(+5.91%) |
Mar 05, 2020 | 354.27 | 375.80 | 347.35 | 364.16 | 825,954 | +32.11(+9.67%) |
Mar 04, 2020 | 346.36 | 359.22 | 330.53 | 332.05 | 589,290 | -31.35(-8.63%) |
Mar 03, 2020 | 341.49 | 374.59 | 321.25 | 363.40 | 852,921 | +21.76(+6.37%) |
Mar 02, 2020 | 367.51 | 385.54 | 341.56 | 341.64 | 641,343 | -31.20(-8.37%) |
Feb 28, 2020 | 389.42 | 395.59 | 366.29 | 372.84 | 774,486 | +14.53(+4.06%) |
Feb 27, 2020 | 343.77 | 359.90 | 320.94 | 358.30 | 856,489 | +35.00(+10.83%) |
Feb 26, 2020 | 308.39 | 325.66 | 300.25 | 323.30 | 1,014,746 | +10.73(+3.43%) |
Feb 25, 2020 | 280.46 | 314.93 | 279.25 | 312.57 | 985,816 | +29.14(+10.28%) |
Feb 24, 2020 | 283.51 | 287.46 | 278.94 | 283.43 | 652,885 | +23.82(+9.17%) |
Feb 21, 2020 | 254.97 | 262.89 | 253.60 | 259.62 | 479,069 | +7.91(+3.14%) |
Feb 20, 2020 | 255.81 | 261.75 | 250.56 | 251.70 | 530,861 | -1.83(-0.72%) |
Feb 19, 2020 | 254.59 | 256.04 | 250.26 | 253.53 | 306,790 | -3.73(-1.45%) |
Feb 18, 2020 | 257.71 | 262.43 | 255.05 | 257.26 | 349,682 | +1.52(+0.59%) |
Feb 14, 2020 | 252.08 | 258.34 | 252.08 | 255.74 | 362,771 | +3.04(+1.20%) |
Feb 13, 2020 | 258.70 | 259.24 | 251.02 | 252.69 | 449,781 | -2.13(-0.84%) |
Feb 12, 2020 | 254.97 | 258.63 | 253.83 | 254.82 | 282,145 | -5.33(-2.05%) |
Feb 11, 2020 | 260.91 | 263.27 | 255.35 | 260.15 | 429,877 | -5.10(-1.92%) |
Feb 10, 2020 | 271.79 | 272.02 | 264.94 | 265.25 | 269,482 | -4.87(-1.80%) |
Feb 07, 2020 | 263.50 | 272.25 | 263.27 | 270.12 | 432,545 | +9.66(+3.71%) |
Feb 06, 2020 | 255.81 | 261.14 | 254.59 | 260.45 | 368,084 | +2.89(+1.12%) |
Feb 05, 2020 | 262.51 | 266.46 | 257.56 | 257.56 | 562,359 | -13.62(-5.02%) |
Feb 04, 2020 | 273.46 | 274.23 | 268.21 | 271.18 | 429,112 | -12.78(-4.50%) |
Feb 03, 2020 | 288.00 | 288.23 | 280.54 | 283.96 | 463,775 | -9.21(-3.14%) |
Jan 31, 2020 | 279.78 | 295.91 | 278.64 | 293.17 | 582,895 | +16.81(+6.08%) |
Jan 30, 2020 | 282.06 | 286.32 | 275.44 | 276.36 | 528,152 | +0.31(+0.11%) |
Jan 29, 2020 | 270.50 | 276.28 | 268.29 | 276.05 | 339,573 | +4.49(+1.65%) |
Jan 28, 2020 | 273.31 | 274.99 | 268.90 | 271.56 | 337,592 | -6.85(-2.46%) |
Jan 27, 2020 | 281.76 | 283.74 | 273.69 | 278.41 | 546,089 | +8.90(+3.30%) |
Jan 24, 2020 | 257.18 | 274.45 | 257.18 | 269.51 | 577,809 | +10.20(+3.93%) |
Jan 23, 2020 | 261.29 | 268.75 | 257.26 | 259.31 | 403,593 | +0.31(+0.12%) |
Jan 22, 2020 | 256.19 | 260.68 | 254.21 | 259.01 | 260,495 | +0.38(+0.15%) |
Jan 21, 2020 | 255.51 | 260.23 | 254.82 | 258.63 | 320,144 | +6.24(+2.47%) |
Jan 17, 2020 | 246.76 | 253.96 | 246.53 | 252.39 | 337,932 | +2.59(+1.04%) |
Jan 16, 2020 | 254.52 | 255.13 | 248.58 | 249.80 | 490,487 | -10.42(-4.01%) |
Jan 15, 2020 | 265.78 | 265.78 | 257.41 | 260.23 | 411,532 | -3.42(-1.30%) |
Jan 14, 2020 | 270.80 | 271.41 | 258.93 | 263.65 | 507,057 | -3.27(-1.23%) |
Jan 13, 2020 | 271.71 | 275.90 | 266.39 | 266.92 | 330,018 | -5.25(-1.93%) |
Jan 10, 2020 | 268.67 | 275.21 | 268.08 | 272.17 | 404,525 | +3.65(+1.36%) |
Jan 09, 2020 | 265.78 | 270.04 | 264.26 | 268.52 | 298,978 | -0.76(-0.28%) |
Jan 08, 2020 | 272.02 | 272.48 | 266.31 | 269.28 | 392,290 | -2.66(-0.98%) |
Jan 07, 2020 | 271.87 | 274.91 | 269.51 | 271.94 | 217,306 | +2.82(+1.05%) |
Jan 06, 2020 | 276.96 | 278.18 | 268.44 | 269.13 | 270,696 | -1.67(-0.62%) |
Jan 03, 2020 | 277.35 | 277.42 | 269.10 | 270.80 | 248,695 | +3.65(+1.37%) |
Jan 02, 2020 | 262.51 | 274.61 | 262.51 | 267.15 | 286,526 | -0.15(-0.06%) |
Dec 31, 2019 | 270.50 | 272.36 | 264.41 | 267.30 | 256,449 | -1.22(-0.45%) |
Dec 30, 2019 | 266.24 | 272.86 | 265.02 | 268.52 | 252,113 | +1.90(+0.71%) |
Dec 27, 2019 | 260.76 | 268.58 | 260.68 | 266.62 | 213,249 | +3.96(+1.51%) |
Dec 26, 2019 | 261.75 | 264.11 | 261.21 | 262.66 | 134,358 | +0.08(+0.03%) |
Dec 24, 2019 | 263.65 | 265.70 | 262.51 | 262.58 | 115,982 | -1.83(-0.69%) |
Dec 23, 2019 | 264.56 | 268.75 | 264.18 | 264.41 | 175,043 | -1.90(-0.72%) |
Dec 20, 2019 | 265.25 | 267.15 | 263.81 | 266.31 | 287,767 | -1.21(-0.45%) |
Dec 19, 2019 | 269.35 | 271.10 | 267.45 | 267.53 | 262,480 | -2.50(-0.93%) |
Dec 18, 2019 | 270.34 | 273.83 | 269.12 | 270.03 | 262,660 | -2.35(-0.86%) |
Dec 17, 2019 | 274.81 | 277.02 | 272.16 | 272.39 | 233,172 | -3.79(-1.37%) |
Dec 16, 2019 | 275.19 | 276.71 | 271.02 | 276.18 | 322,562 | -5.77(-2.05%) |
Dec 13, 2019 | 279.82 | 285.82 | 274.36 | 281.95 | 404,784 | +3.72(+1.34%) |
Dec 12, 2019 | 284.83 | 287.56 | 272.69 | 278.23 | 523,335 | -7.66(-2.68%) |
Dec 11, 2019 | 284.23 | 289.08 | 283.16 | 285.89 | 213,076 | +0.23(+0.08%) |
Dec 10, 2019 | 286.50 | 289.08 | 283.77 | 285.67 | 269,029 | -0.61(-0.21%) |
Dec 09, 2019 | 284.91 | 286.73 | 282.78 | 286.27 | 236,183 | +1.90(+0.67%) |
Dec 06, 2019 | 285.97 | 286.27 | 281.34 | 284.38 | 334,331 | -10.25(-3.48%) |
Dec 05, 2019 | 292.04 | 297.43 | 290.90 | 294.62 | 238,218 | -0.68(-0.23%) |
Dec 04, 2019 | 297.36 | 297.96 | 293.03 | 295.31 | 249,755 | -6.22(-2.06%) |
Dec 03, 2019 | 306.69 | 310.56 | 301.30 | 301.53 | 370,962 | +2.58(+0.86%) |