Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 805.46 | 811.16 | 804.04 | 809.14 | 622,535 | +1.33(+0.16%) |
Jun 29, 2021 | 814.65 | 820.25 | 805.75 | 807.80 | 803,211 | -4.82(-0.59%) |
Jun 28, 2021 | 810.06 | 814.42 | 802.71 | 812.62 | 404,175 | +4.36(+0.54%) |
Jun 25, 2021 | 806.20 | 811.24 | 803.30 | 808.27 | 802,451 | +6.19(+0.77%) |
Jun 24, 2021 | 806.80 | 808.22 | 796.26 | 802.08 | 715,835 | +1.78(+0.22%) |
Jun 23, 2021 | 801.28 | 803.34 | 798.50 | 800.30 | 612,434 | +0.61(+0.08%) |
Jun 22, 2021 | 796.74 | 804.01 | 792.28 | 799.69 | 722,855 | +3.24(+0.41%) |
Jun 21, 2021 | 785.12 | 797.42 | 783.24 | 796.46 | 622,679 | +18.94(+2.44%) |
Jun 18, 2021 | 786.89 | 792.40 | 775.88 | 777.52 | 1,145,180 | -25.93(-3.23%) |
Jun 17, 2021 | 804.54 | 808.39 | 796.44 | 803.45 | 616,314 | -0.49(-0.06%) |
Jun 16, 2021 | 813.79 | 813.79 | 797.99 | 803.94 | 644,128 | -10.78(-1.32%) |
Jun 15, 2021 | 812.54 | 818.31 | 806.42 | 814.72 | 478,565 | +3.91(+0.48%) |
Jun 14, 2021 | 814.71 | 815.36 | 807.79 | 810.81 | 393,304 | -3.59(-0.44%) |
Jun 11, 2021 | 808.87 | 814.65 | 807.31 | 814.40 | 480,162 | +12.23(+1.52%) |
Jun 10, 2021 | 813.55 | 814.28 | 802.08 | 802.17 | 457,813 | -3.24(-0.40%) |
Jun 09, 2021 | 818.87 | 819.76 | 804.39 | 805.41 | 500,803 | -12.56(-1.54%) |
Jun 08, 2021 | 817.76 | 819.83 | 812.02 | 817.97 | 328,002 | -0.41(-0.05%) |
Jun 07, 2021 | 821.80 | 823.03 | 813.30 | 818.37 | 432,877 | -1.75(-0.21%) |
Jun 04, 2021 | 817.40 | 820.26 | 811.79 | 820.12 | 699,605 | +5.40(+0.66%) |
Jun 03, 2021 | 813.79 | 821.55 | 807.68 | 814.72 | 465,834 | -2.11(-0.26%) |
Jun 02, 2021 | 808.60 | 817.31 | 807.06 | 816.83 | 590,374 | +9.67(+1.20%) |
Jun 01, 2021 | 818.15 | 819.20 | 806.33 | 807.16 | 445,174 | -0.12(-0.01%) |
May 28, 2021 | 809.30 | 810.00 | 804.97 | 807.27 | 473,000 | +0.56(+0.07%) |
May 27, 2021 | 808.84 | 814.10 | 805.55 | 806.71 | 765,463 | -0.28(-0.03%) |
May 26, 2021 | 813.16 | 817.63 | 801.10 | 806.99 | 669,443 | +2.26(+0.28%) |
May 25, 2021 | 807.33 | 811.20 | 802.14 | 804.73 | 679,654 | +1.76(+0.22%) |
May 24, 2021 | 797.53 | 807.32 | 797.27 | 802.97 | 615,833 | +10.67(+1.35%) |
May 21, 2021 | 781.02 | 796.05 | 781.02 | 792.30 | 753,054 | +14.63(+1.88%) |
May 20, 2021 | 774.61 | 783.83 | 770.10 | 777.67 | 391,944 | +5.85(+0.76%) |
May 19, 2021 | 762.21 | 772.23 | 755.71 | 771.82 | 687,748 | -1.49(-0.19%) |
May 18, 2021 | 784.98 | 787.73 | 772.82 | 773.31 | 406,020 | -8.58(-1.10%) |
May 17, 2021 | 788.74 | 791.72 | 778.79 | 781.89 | 377,592 | -6.82(-0.86%) |
May 14, 2021 | 781.14 | 792.36 | 778.15 | 788.71 | 523,111 | +16.46(+2.13%) |
May 13, 2021 | 757.99 | 777.98 | 756.71 | 772.25 | 602,691 | +14.26(+1.88%) |
May 12, 2021 | 772.99 | 782.37 | 754.72 | 757.99 | 706,306 | -18.96(-2.44%) |
May 11, 2021 | 780.22 | 787.27 | 768.58 | 776.96 | 729,983 | -12.29(-1.56%) |
May 10, 2021 | 805.80 | 810.74 | 789.22 | 789.24 | 615,337 | -15.08(-1.87%) |
May 07, 2021 | 792.00 | 807.29 | 789.93 | 804.32 | 515,184 | +6.20(+0.78%) |
May 06, 2021 | 783.64 | 798.39 | 781.55 | 798.13 | 724,194 | +14.81(+1.89%) |
May 05, 2021 | 776.79 | 784.34 | 772.23 | 783.32 | 619,184 | +13.42(+1.74%) |
May 04, 2021 | 756.84 | 770.57 | 753.85 | 769.90 | 606,159 | +9.95(+1.31%) |
May 03, 2021 | 759.38 | 766.19 | 755.74 | 759.95 | 532,428 | +5.82(+0.77%) |
Apr 30, 2021 | 756.41 | 757.38 | 749.05 | 754.13 | 490,301 | -7.38(-0.97%) |
Apr 29, 2021 | 758.73 | 763.52 | 752.08 | 761.51 | 494,613 | +10.16(+1.35%) |
Apr 28, 2021 | 754.65 | 755.71 | 750.45 | 751.35 | 364,298 | -3.89(-0.52%) |
Apr 27, 2021 | 752.66 | 757.25 | 748.03 | 755.24 | 356,619 | +2.02(+0.27%) |
Apr 26, 2021 | 749.73 | 756.88 | 749.27 | 753.23 | 519,561 | +4.74(+0.63%) |
Apr 23, 2021 | 734.92 | 751.93 | 732.58 | 748.49 | 532,019 | +16.43(+2.24%) |
Apr 22, 2021 | 746.50 | 746.50 | 730.41 | 732.06 | 564,935 | -14.92(-2.00%) |
Apr 21, 2021 | 739.09 | 747.77 | 735.99 | 746.98 | 422,083 | +6.05(+0.82%) |
Apr 20, 2021 | 743.05 | 748.74 | 737.14 | 740.93 | 570,612 | -5.64(-0.76%) |
Apr 19, 2021 | 746.54 | 750.63 | 742.28 | 746.57 | 533,579 | -0.33(-0.04%) |
Apr 16, 2021 | 758.29 | 759.85 | 741.45 | 746.90 | 841,649 | -5.88(-0.78%) |
Apr 15, 2021 | 747.58 | 761.99 | 745.57 | 752.78 | 833,139 | +15.44(+2.09%) |
Apr 14, 2021 | 735.93 | 746.84 | 734.65 | 737.35 | 600,487 | -1.31(-0.18%) |
Apr 13, 2021 | 740.69 | 742.46 | 735.93 | 738.66 | 408,713 | -5.05(-0.68%) |
Apr 12, 2021 | 740.61 | 745.26 | 737.75 | 743.71 | 524,539 | -0.34(-0.05%) |
Apr 09, 2021 | 738.83 | 746.14 | 735.99 | 744.05 | 525,935 | +7.13(+0.97%) |
Apr 08, 2021 | 728.08 | 738.21 | 726.32 | 736.92 | 606,733 | +11.60(+1.60%) |
Apr 07, 2021 | 721.01 | 727.36 | 718.88 | 725.32 | 518,367 | +5.79(+0.80%) |
Apr 06, 2021 | 723.92 | 723.92 | 716.79 | 719.53 | 534,853 | -2.13(-0.29%) |
Apr 05, 2021 | 711.00 | 725.10 | 710.43 | 721.65 | 644,794 | +15.82(+2.24%) |
Apr 01, 2021 | 699.34 | 706.16 | 697.34 | 705.83 | 596,661 | +11.85(+1.71%) |
Mar 31, 2021 | 690.31 | 701.62 | 689.28 | 693.99 | 693,297 | +4.33(+0.63%) |
Mar 30, 2021 | 695.00 | 702.69 | 687.54 | 689.66 | 650,572 | -7.92(-1.13%) |
Mar 29, 2021 | 687.19 | 701.25 | 685.67 | 697.58 | 632,003 | +0.88(+0.13%) |
Mar 26, 2021 | 673.15 | 697.91 | 673.15 | 696.69 | 873,155 | +27.06(+4.04%) |
Mar 25, 2021 | 666.00 | 670.72 | 655.61 | 669.63 | 502,821 | +4.37(+0.66%) |
Mar 24, 2021 | 663.74 | 673.04 | 663.74 | 665.26 | 591,817 | +5.69(+0.86%) |
Mar 23, 2021 | 671.73 | 671.73 | 657.36 | 659.57 | 604,792 | -13.21(-1.96%) |
Mar 22, 2021 | 671.60 | 677.63 | 667.85 | 672.78 | 570,032 | +1.18(+0.18%) |
Mar 19, 2021 | 662.97 | 681.74 | 656.75 | 671.60 | 1,577,590 | +5.44(+0.82%) |
Mar 18, 2021 | 671.00 | 681.09 | 664.99 | 666.16 | 695,441 | -4.13(-0.62%) |
Mar 17, 2021 | 663.97 | 672.30 | 662.64 | 670.29 | 503,678 | +4.74(+0.71%) |
Mar 16, 2021 | 664.51 | 669.53 | 658.83 | 665.55 | 610,811 | +3.74(+0.56%) |
Mar 15, 2021 | 663.38 | 663.38 | 651.01 | 661.82 | 572,298 | +2.60(+0.39%) |
Mar 12, 2021 | 662.07 | 665.13 | 655.82 | 659.22 | 574,281 | -5.46(-0.82%) |
Mar 11, 2021 | 674.21 | 675.33 | 662.11 | 664.68 | 816,604 | -5.87(-0.88%) |
Mar 10, 2021 | 670.82 | 675.24 | 666.59 | 670.55 | 894,474 | +5.98(+0.90%) |
Mar 09, 2021 | 651.66 | 667.55 | 647.91 | 664.57 | 1,042,669 | +21.21(+3.30%) |
Mar 08, 2021 | 643.91 | 655.52 | 641.41 | 643.36 | 705,892 | -3.06(-0.47%) |
Mar 05, 2021 | 636.86 | 648.03 | 616.96 | 646.42 | 758,864 | +17.55(+2.79%) |
Mar 04, 2021 | 638.24 | 643.27 | 622.61 | 628.86 | 994,068 | -13.02(-2.03%) |
Mar 03, 2021 | 657.49 | 660.09 | 641.71 | 641.89 | 768,271 | -13.56(-2.07%) |
Mar 02, 2021 | 658.58 | 662.12 | 652.98 | 655.45 | 497,327 | -2.64(-0.40%) |
Mar 01, 2021 | 646.76 | 660.63 | 645.29 | 658.09 | 713,377 | +22.60(+3.56%) |
Feb 26, 2021 | 638.50 | 641.46 | 630.71 | 635.49 | 839,967 | -0.26(-0.04%) |
Feb 25, 2021 | 653.55 | 653.79 | 633.34 | 635.76 | 645,910 | -15.84(-2.43%) |
Feb 24, 2021 | 644.64 | 652.63 | 640.88 | 651.60 | 637,301 | +8.18(+1.27%) |
Feb 23, 2021 | 640.99 | 645.70 | 629.83 | 643.42 | 1,012,259 | +0.02(+0.00%) |
Feb 22, 2021 | 645.45 | 646.00 | 638.03 | 643.40 | 907,003 | -6.38(-0.98%) |
Feb 19, 2021 | 647.31 | 655.70 | 646.47 | 649.78 | 878,873 | +6.02(+0.94%) |
Feb 18, 2021 | 655.56 | 656.19 | 637.30 | 643.75 | 1,178,808 | -16.34(-2.48%) |
Feb 17, 2021 | 664.30 | 666.79 | 657.42 | 660.10 | 619,915 | -8.16(-1.22%) |
Feb 16, 2021 | 666.76 | 675.04 | 665.16 | 668.26 | 624,486 | +6.71(+1.01%) |
Feb 12, 2021 | 654.57 | 669.35 | 652.14 | 661.55 | 942,914 | +1.42(+0.21%) |
Feb 11, 2021 | 667.63 | 667.71 | 655.96 | 660.13 | 878,596 | -1.59(-0.24%) |
Feb 10, 2021 | 670.18 | 670.69 | 659.74 | 661.73 | 724,634 | -5.15(-0.77%) |
Feb 09, 2021 | 665.92 | 669.17 | 658.22 | 666.88 | 492,856 | +2.15(+0.32%) |
Feb 08, 2021 | 668.60 | 669.57 | 659.42 | 664.73 | 582,454 | +0.11(+0.02%) |
Feb 05, 2021 | 671.81 | 674.82 | 663.51 | 664.62 | 519,105 | -5.60(-0.84%) |
Feb 04, 2021 | 662.76 | 674.99 | 662.76 | 670.22 | 695,450 | +7.66(+1.16%) |
Feb 03, 2021 | 658.83 | 665.63 | 655.67 | 662.56 | 748,935 | -4.96(-0.74%) |
Feb 02, 2021 | 658.25 | 671.01 | 658.25 | 667.52 | 960,926 | +14.94(+2.29%) |
Feb 01, 2021 | 647.85 | 653.29 | 641.69 | 652.58 | 527,924 | +10.90(+1.70%) |
Jan 29, 2021 | 650.56 | 656.15 | 639.26 | 641.68 | 875,376 | -17.07(-2.59%) |
Jan 28, 2021 | 641.90 | 668.91 | 640.00 | 658.74 | 898,799 | +20.24(+3.17%) |
Jan 27, 2021 | 652.60 | 653.33 | 627.43 | 638.50 | 1,206,989 | -22.01(-3.33%) |
Jan 26, 2021 | 665.22 | 671.54 | 658.86 | 660.52 | 904,023 | -1.03(-0.16%) |
Jan 25, 2021 | 668.73 | 673.26 | 653.00 | 661.55 | 881,310 | -11.04(-1.64%) |
Jan 22, 2021 | 677.03 | 680.54 | 668.73 | 672.60 | 618,118 | -6.54(-0.96%) |
Jan 21, 2021 | 681.44 | 682.41 | 674.38 | 679.14 | 698,967 | +0.60(+0.09%) |
Jan 20, 2021 | 675.95 | 679.34 | 667.20 | 678.53 | 817,003 | +7.22(+1.08%) |
Jan 19, 2021 | 675.04 | 681.17 | 667.08 | 671.32 | 931,502 | +5.39(+0.81%) |
Jan 15, 2021 | 679.12 | 690.34 | 662.49 | 665.93 | 1,283,447 | -14.40(-2.12%) |
Jan 14, 2021 | 686.28 | 700.79 | 676.27 | 680.33 | 1,795,476 | -33.17(-4.65%) |
Jan 13, 2021 | 712.54 | 721.05 | 710.63 | 713.50 | 926,525 | +1.84(+0.26%) |
Jan 12, 2021 | 698.64 | 713.10 | 698.63 | 711.66 | 738,687 | +10.12(+1.44%) |
Jan 11, 2021 | 688.86 | 704.94 | 686.74 | 701.54 | 671,411 | +9.36(+1.35%) |
Jan 08, 2021 | 692.82 | 694.85 | 683.92 | 692.18 | 680,848 | +5.52(+0.80%) |
Jan 07, 2021 | 684.76 | 689.27 | 679.88 | 686.66 | 716,865 | +14.15(+2.10%) |
Jan 06, 2021 | 657.69 | 681.51 | 655.26 | 672.51 | 798,510 | +18.65(+2.85%) |
Jan 05, 2021 | 648.59 | 656.27 | 645.34 | 653.87 | 471,477 | +3.44(+0.53%) |
Jan 04, 2021 | 668.52 | 668.52 | 642.39 | 650.42 | 681,458 | -9.81(-1.49%) |
Dec 31, 2020 | 660.24 | 660.24 | 660.24 | 388,258 | +11.53(+1.78%) | |
Dec 30, 2020 | 652.70 | 656.02 | 647.85 | 648.71 | 388,258 | +2.43(+0.38%) |
Dec 29, 2020 | 653.10 | 654.54 | 645.66 | 646.27 | 348,002 | -3.57(-0.55%) |
Dec 28, 2020 | 653.88 | 654.36 | 648.82 | 649.84 | 297,531 | +2.75(+0.42%) |
Dec 24, 2020 | 643.60 | 650.44 | 643.60 | 647.10 | 189,282 | +3.24(+0.50%) |
Dec 23, 2020 | 642.36 | 648.00 | 637.06 | 643.86 | 822,421 | +9.26(+1.46%) |
Dec 22, 2020 | 640.52 | 643.87 | 632.98 | 634.60 | 652,311 | -4.86(-0.76%) |
Dec 21, 2020 | 635.03 | 643.75 | 630.62 | 639.45 | 690,502 | +0.03(+0.00%) |
Dec 18, 2020 | 645.24 | 646.56 | 632.75 | 639.43 | 1,760,259 | -6.60(-1.02%) |
Dec 17, 2020 | 643.27 | 649.38 | 639.88 | 646.02 | 909,510 | +6.99(+1.09%) |
Dec 16, 2020 | 644.18 | 648.58 | 634.62 | 639.03 | 928,222 | +0.17(+0.03%) |
Dec 15, 2020 | 632.76 | 644.30 | 631.68 | 638.86 | 674,664 | +13.05(+2.08%) |
Dec 14, 2020 | 641.01 | 641.03 | 625.39 | 625.81 | 719,672 | -10.32(-1.62%) |
Dec 11, 2020 | 633.48 | 637.81 | 630.87 | 636.13 | 533,422 | -2.94(-0.46%) |
Dec 10, 2020 | 640.15 | 643.03 | 635.26 | 639.07 | 479,370 | -2.99(-0.47%) |
Dec 09, 2020 | 655.02 | 655.30 | 637.63 | 642.06 | 534,888 | -11.20(-1.71%) |
Dec 08, 2020 | 646.74 | 657.50 | 643.70 | 653.26 | 653,703 | +4.05(+0.62%) |
Dec 07, 2020 | 643.00 | 649.29 | 639.64 | 649.21 | 743,758 | +5.51(+0.86%) |
Dec 04, 2020 | 652.80 | 659.09 | 637.37 | 643.70 | 892,096 | -10.93(-1.67%) |
Dec 03, 2020 | 657.33 | 660.49 | 651.28 | 654.63 | 660,518 | +0.63(+0.10%) |
Dec 02, 2020 | 650.94 | 654.41 | 645.46 | 654.00 | 531,733 | +2.85(+0.44%) |
Dec 01, 2020 | 646.09 | 655.96 | 642.02 | 651.15 | 603,544 | +15.37(+2.42%) |
Nov 30, 2020 | 646.67 | 649.30 | 635.22 | 635.79 | 975,829 | -15.26(-2.34%) |
Nov 27, 2020 | 643.43 | 654.45 | 641.97 | 651.04 | 344,239 | +10.47(+1.63%) |
Nov 25, 2020 | 635.58 | 641.17 | 634.03 | 640.58 | 440,679 | +3.92(+0.62%) |
Nov 24, 2020 | 632.44 | 637.89 | 625.00 | 636.65 | 716,111 | +14.96(+2.41%) |
Nov 23, 2020 | 616.24 | 627.27 | 613.47 | 621.69 | 555,082 | +9.25(+1.51%) |
Nov 20, 2020 | 613.64 | 615.21 | 609.07 | 612.44 | 435,187 | -0.70(-0.11%) |
Nov 19, 2020 | 606.31 | 614.84 | 603.82 | 613.14 | 517,525 | +3.27(+0.54%) |
Nov 18, 2020 | 610.70 | 616.03 | 609.02 | 609.88 | 559,136 | +2.18(+0.36%) |
Nov 17, 2020 | 615.86 | 615.86 | 604.98 | 607.69 | 844,567 | -8.14(-1.32%) |
Nov 16, 2020 | 621.36 | 621.36 | 609.31 | 615.83 | 667,421 | +6.06(+0.99%) |
Nov 13, 2020 | 600.87 | 610.98 | 599.32 | 609.77 | 729,340 | +9.09(+1.51%) |
Nov 12, 2020 | 606.12 | 608.76 | 596.20 | 600.68 | 551,116 | -9.86(-1.61%) |
Nov 11, 2020 | 610.70 | 615.21 | 607.27 | 610.54 | 500,635 | +9.12(+1.52%) |
Nov 10, 2020 | 601.85 | 606.83 | 587.33 | 601.42 | 832,588 | -4.93(-0.81%) |
Nov 09, 2020 | 625.47 | 630.67 | 603.77 | 606.35 | 955,567 | +10.12(+1.70%) |
Nov 06, 2020 | 606.39 | 608.15 | 595.58 | 596.23 | 542,501 | -12.10(-1.99%) |
Nov 05, 2020 | 601.80 | 611.80 | 600.67 | 608.33 | 784,652 | +15.10(+2.55%) |
Nov 04, 2020 | 572.00 | 599.03 | 571.57 | 593.22 | 891,584 | +20.34(+3.55%) |
Nov 03, 2020 | 565.27 | 576.60 | 563.54 | 572.89 | 615,495 | +13.10(+2.34%) |
Nov 02, 2020 | 554.40 | 562.95 | 552.12 | 559.78 | 500,150 | +14.26(+2.61%) |
Oct 30, 2020 | 544.04 | 547.04 | 535.23 | 545.53 | 582,593 | -2.84(-0.52%) |
Oct 29, 2020 | 546.44 | 552.25 | 537.38 | 548.37 | 491,475 | +1.48(+0.27%) |
Oct 28, 2020 | 548.70 | 552.12 | 542.84 | 546.89 | 709,165 | -12.58(-2.25%) |
Oct 27, 2020 | 564.75 | 568.62 | 558.51 | 559.48 | 384,237 | -6.97(-1.23%) |
Oct 26, 2020 | 573.56 | 575.01 | 560.66 | 566.45 | 753,487 | -13.77(-2.37%) |
Oct 23, 2020 | 580.72 | 581.90 | 576.75 | 580.21 | 542,831 | +1.94(+0.34%) |
Oct 22, 2020 | 578.11 | 580.69 | 573.39 | 578.27 | 530,951 | +0.17(+0.03%) |
Oct 21, 2020 | 588.65 | 595.15 | 577.95 | 578.10 | 497,238 | -9.18(-1.56%) |
Oct 20, 2020 | 579.59 | 592.66 | 579.59 | 587.28 | 520,142 | +9.27(+1.60%) |
Oct 19, 2020 | 599.28 | 606.92 | 576.32 | 578.01 | 851,331 | -20.48(-3.42%) |
Oct 16, 2020 | 593.62 | 600.48 | 589.95 | 598.49 | 840,828 | +10.14(+1.72%) |
Oct 15, 2020 | 577.28 | 590.77 | 575.96 | 588.34 | 870,741 | +5.82(+1.00%) |
Oct 14, 2020 | 584.33 | 585.81 | 577.25 | 582.53 | 762,512 | +0.81(+0.14%) |
Oct 13, 2020 | 577.36 | 588.39 | 570.06 | 581.72 | 1,268,639 | +21.91(+3.91%) |
Oct 12, 2020 | 560.24 | 565.06 | 558.68 | 559.80 | 707,105 | +3.02(+0.54%) |
Oct 09, 2020 | 555.90 | 559.27 | 552.24 | 556.78 | 576,772 | +6.49(+1.18%) |
Oct 08, 2020 | 542.02 | 551.90 | 541.09 | 550.29 | 591,034 | +11.28(+2.09%) |
Oct 07, 2020 | 531.97 | 539.68 | 531.97 | 539.01 | 630,007 | +10.76(+2.04%) |
Oct 06, 2020 | 528.93 | 537.69 | 526.34 | 528.25 | 773,616 | -0.68(-0.13%) |
Oct 05, 2020 | 523.21 | 529.42 | 521.67 | 528.93 | 478,175 | +9.89(+1.90%) |
Oct 02, 2020 | 510.32 | 523.19 | 509.08 | 519.04 | 574,904 | +2.01(+0.39%) |
Oct 01, 2020 | 525.16 | 526.44 | 515.45 | 517.03 | 605,543 | +3.97(+0.77%) |
Sep 30, 2020 | 507.28 | 519.75 | 505.38 | 513.06 | 813,977 | +7.97(+1.58%) |
Sep 29, 2020 | 509.98 | 511.83 | 502.88 | 505.10 | 449,965 | -3.50(-0.69%) |
Sep 28, 2020 | 504.77 | 513.42 | 504.37 | 508.60 | 622,831 | +9.87(+1.98%) |
Sep 25, 2020 | 485.20 | 499.73 | 483.78 | 498.73 | 534,154 | +11.62(+2.38%) |
Sep 24, 2020 | 489.15 | 493.54 | 484.17 | 487.12 | 607,238 | -3.18(-0.65%) |
Sep 23, 2020 | 501.01 | 503.34 | 489.85 | 490.29 | 561,744 | -11.16(-2.23%) |
Sep 22, 2020 | 501.77 | 506.69 | 495.75 | 501.45 | 621,274 | -1.63(-0.32%) |
Sep 21, 2020 | 499.48 | 506.88 | 493.92 | 503.08 | 724,507 | -3.94(-0.78%) |
Sep 18, 2020 | 499.33 | 509.07 | 499.33 | 507.03 | 3,283,240 | +7.75(+1.55%) |
Sep 17, 2020 | 505.23 | 506.01 | 495.73 | 499.28 | 1,135,156 | -12.13(-2.37%) |
Sep 16, 2020 | 502.38 | 516.09 | 499.63 | 511.40 | 1,102,717 | +12.35(+2.48%) |
Sep 15, 2020 | 503.56 | 503.85 | 498.25 | 499.05 | 688,125 | +0.71(+0.14%) |
Sep 14, 2020 | 496.21 | 503.65 | 494.60 | 498.34 | 693,578 | +5.63(+1.14%) |
Sep 11, 2020 | 495.70 | 498.40 | 489.67 | 492.71 | 725,825 | -1.92(-0.39%) |
Sep 10, 2020 | 511.32 | 511.62 | 492.72 | 494.64 | 978,713 | -15.36(-3.01%) |
Sep 09, 2020 | 511.31 | 513.56 | 505.58 | 509.99 | 912,232 | +6.96(+1.38%) |
Sep 08, 2020 | 509.82 | 510.53 | 498.90 | 503.04 | 919,484 | -11.01(-2.14%) |
Sep 04, 2020 | 529.69 | 531.76 | 507.88 | 514.05 | 902,998 | -13.08(-2.48%) |
Sep 03, 2020 | 550.01 | 551.21 | 522.30 | 527.13 | 811,557 | -23.10(-4.20%) |
Sep 02, 2020 | 540.94 | 551.75 | 537.73 | 550.23 | 756,003 | +10.64(+1.97%) |
Sep 01, 2020 | 538.23 | 543.91 | 536.79 | 539.58 | 445,114 | +1.86(+0.34%) |
Aug 31, 2020 | 545.27 | 546.68 | 537.26 | 537.73 | 642,806 | -6.22(-1.14%) |
Aug 28, 2020 | 539.01 | 544.17 | 535.83 | 543.95 | 481,780 | +5.50(+1.02%) |
Aug 27, 2020 | 536.60 | 541.99 | 535.74 | 538.44 | 473,938 | +2.61(+0.49%) |
Aug 26, 2020 | 535.26 | 539.09 | 532.03 | 535.84 | 596,878 | +0.86(+0.16%) |
Aug 25, 2020 | 537.96 | 538.10 | 534.04 | 534.98 | 412,484 | -0.27(-0.05%) |
Aug 24, 2020 | 531.57 | 535.47 | 528.77 | 535.25 | 421,706 | +6.71(+1.27%) |
Aug 21, 2020 | 529.78 | 532.13 | 526.63 | 528.54 | 462,332 | +0.62(+0.12%) |
Aug 20, 2020 | 529.30 | 532.36 | 525.83 | 527.93 | 610,425 | -5.78(-1.08%) |
Aug 19, 2020 | 536.04 | 538.96 | 532.85 | 533.71 | 462,665 | +0.49(+0.09%) |
Aug 18, 2020 | 534.92 | 538.24 | 532.85 | 533.22 | 504,110 | -2.55(-0.48%) |
Aug 17, 2020 | 534.78 | 538.95 | 532.03 | 535.77 | 454,287 | +3.23(+0.61%) |
Aug 14, 2020 | 532.68 | 536.16 | 528.56 | 532.54 | 349,843 | -1.00(-0.19%) |
Aug 13, 2020 | 530.97 | 538.74 | 530.97 | 533.54 | 397,475 | -0.62(-0.12%) |
Aug 12, 2020 | 535.87 | 548.16 | 528.86 | 534.15 | 676,524 | +3.26(+0.61%) |
Aug 11, 2020 | 529.68 | 539.83 | 527.90 | 530.89 | 637,390 | +5.83(+1.11%) |
Aug 10, 2020 | 530.51 | 531.36 | 524.59 | 525.07 | 514,599 | -7.23(-1.36%) |
Aug 07, 2020 | 527.30 | 532.43 | 524.36 | 532.30 | 519,240 | +5.39(+1.02%) |
Aug 06, 2020 | 524.85 | 527.91 | 520.42 | 526.90 | 502,762 | +0.07(+0.01%) |
Aug 05, 2020 | 521.91 | 529.34 | 518.76 | 526.83 | 514,750 | +10.05(+1.95%) |
Aug 04, 2020 | 519.14 | 520.99 | 513.96 | 516.78 | 566,995 | -8.06(-1.54%) |
Aug 03, 2020 | 524.30 | 528.10 | 522.45 | 524.84 | 548,530 | +4.47(+0.86%) |
Jul 31, 2020 | 517.95 | 520.65 | 512.83 | 520.37 | 415,370 | +1.74(+0.33%) |
Jul 30, 2020 | 515.21 | 518.63 | 510.41 | 518.63 | 377,027 | -4.08(-0.78%) |
Jul 29, 2020 | 515.61 | 525.08 | 515.61 | 522.71 | 800,930 | +6.24(+1.21%) |
Jul 28, 2020 | 518.46 | 519.63 | 514.93 | 516.47 | 540,214 | -4.19(-0.80%) |
Jul 27, 2020 | 514.69 | 523.33 | 511.62 | 520.66 | 683,394 | +4.26(+0.83%) |
Jul 24, 2020 | 523.08 | 523.08 | 513.72 | 516.40 | 465,868 | -6.81(-1.30%) |
Jul 23, 2020 | 525.17 | 529.46 | 520.56 | 523.21 | 501,266 | -3.97(-0.75%) |
Jul 22, 2020 | 525.18 | 530.88 | 523.06 | 527.18 | 508,853 | +2.30(+0.44%) |
Jul 21, 2020 | 529.18 | 529.18 | 523.34 | 524.89 | 577,983 | +0.36(+0.07%) |
Jul 20, 2020 | 525.09 | 529.41 | 522.29 | 524.52 | 780,914 | -7.35(-1.38%) |
Jul 17, 2020 | 523.39 | 536.18 | 518.24 | 531.87 | 1,272,519 | +18.79(+3.66%) |
Jul 16, 2020 | 511.58 | 515.62 | 509.61 | 513.09 | 806,096 | -1.47(-0.29%) |
Jul 15, 2020 | 517.90 | 518.55 | 507.00 | 514.56 | 848,235 | +6.57(+1.29%) |
Jul 14, 2020 | 500.24 | 509.06 | 499.06 | 507.99 | 626,354 | +7.94(+1.59%) |
Jul 13, 2020 | 505.16 | 511.52 | 499.55 | 500.05 | 868,975 | -1.38(-0.27%) |
Jul 10, 2020 | 498.22 | 503.09 | 494.82 | 501.43 | 540,787 | +4.20(+0.84%) |
Jul 09, 2020 | 501.77 | 504.50 | 492.54 | 497.23 | 511,273 | -7.39(-1.47%) |
Jul 08, 2020 | 498.65 | 506.73 | 497.27 | 504.62 | 481,497 | +7.58(+1.53%) |
Jul 07, 2020 | 500.79 | 507.21 | 496.98 | 497.04 | 615,841 | -7.53(-1.49%) |
Jul 06, 2020 | 506.79 | 510.77 | 504.15 | 504.57 | 776,943 | +5.23(+1.05%) |
Jul 02, 2020 | 502.70 | 507.29 | 496.49 | 499.34 | 819,800 | +6.74(+1.37%) |