Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 713.11 | 756.51 | 713.11 | 739.51 | 293,391 | +32.38(+4.58%) |
Jul 29, 2021 | 707.34 | 714.81 | 704.86 | 707.13 | 103,456 | +1.15(+0.16%) |
Jul 28, 2021 | 701.29 | 710.79 | 701.09 | 705.98 | 98,482 | +3.19(+0.45%) |
Jul 27, 2021 | 686.70 | 703.82 | 684.93 | 702.79 | 134,338 | +17.23(+2.51%) |
Jul 26, 2021 | 682.00 | 687.73 | 677.07 | 685.56 | 85,943 | +2.64(+0.39%) |
Jul 23, 2021 | 676.91 | 685.66 | 672.54 | 682.92 | 67,922 | +7.51(+1.11%) |
Jul 22, 2021 | 667.39 | 677.76 | 666.19 | 675.41 | 80,069 | +12.36(+1.86%) |
Jul 21, 2021 | 669.27 | 669.27 | 647.77 | 663.05 | 130,199 | -5.37(-0.80%) |
Jul 20, 2021 | 673.83 | 679.91 | 667.40 | 668.42 | 121,768 | -5.42(-0.80%) |
Jul 19, 2021 | 673.02 | 676.52 | 667.79 | 673.84 | 76,276 | -0.94(-0.14%) |
Jul 16, 2021 | 666.40 | 676.95 | 665.87 | 674.78 | 99,395 | +8.01(+1.20%) |
Jul 15, 2021 | 655.50 | 671.72 | 655.50 | 666.77 | 82,636 | +8.17(+1.24%) |
Jul 14, 2021 | 665.29 | 668.75 | 658.54 | 658.60 | 82,596 | -5.94(-0.89%) |
Jul 13, 2021 | 672.30 | 675.99 | 664.18 | 664.54 | 105,575 | -9.44(-1.40%) |
Jul 12, 2021 | 677.01 | 680.77 | 671.67 | 673.98 | 98,436 | -1.19(-0.18%) |
Jul 09, 2021 | 672.85 | 678.27 | 669.33 | 675.17 | 132,676 | +2.47(+0.37%) |
Jul 08, 2021 | 664.19 | 677.58 | 663.99 | 672.70 | 76,660 | -0.70(-0.10%) |
Jul 07, 2021 | 669.89 | 675.62 | 665.50 | 673.40 | 149,344 | +6.00(+0.90%) |
Jul 06, 2021 | 667.85 | 672.53 | 665.86 | 667.40 | 153,853 | +0.68(+0.10%) |
Jul 02, 2021 | 660.00 | 667.80 | 656.17 | 666.72 | 92,410 | +9.01(+1.37%) |
Jul 01, 2021 | 645.02 | 659.45 | 644.34 | 657.71 | 139,913 | +13.42(+2.08%) |
Jun 30, 2021 | 644.29 | 645.32 | 636.80 | 644.29 | 112,325 | -1.27(-0.20%) |
Jun 29, 2021 | 642.00 | 647.96 | 642.00 | 645.56 | 73,762 | +1.86(+0.29%) |
Jun 28, 2021 | 635.14 | 646.21 | 633.92 | 643.70 | 178,169 | +10.14(+1.60%) |
Jun 25, 2021 | 633.73 | 636.62 | 630.88 | 633.56 | 109,719 | +1.66(+0.26%) |
Jun 24, 2021 | 629.19 | 633.16 | 626.68 | 631.90 | 83,379 | +6.05(+0.97%) |
Jun 23, 2021 | 626.50 | 627.94 | 622.33 | 625.85 | 67,751 | +1.03(+0.16%) |
Jun 22, 2021 | 624.27 | 626.90 | 621.08 | 624.82 | 59,893 | -0.85(-0.14%) |
Jun 21, 2021 | 626.00 | 627.32 | 616.90 | 625.67 | 81,847 | +2.87(+0.46%) |
Jun 18, 2021 | 616.01 | 626.62 | 616.01 | 622.80 | 169,122 | +5.20(+0.84%) |
Jun 17, 2021 | 611.26 | 619.00 | 607.94 | 617.60 | 115,580 | +5.34(+0.87%) |
Jun 16, 2021 | 610.52 | 615.75 | 608.84 | 612.26 | 154,169 | +2.99(+0.49%) |
Jun 15, 2021 | 608.76 | 610.98 | 602.96 | 609.27 | 98,658 | +2.60(+0.43%) |
Jun 14, 2021 | 602.97 | 607.00 | 598.31 | 606.67 | 146,057 | +4.99(+0.83%) |
Jun 11, 2021 | 605.92 | 605.92 | 598.30 | 601.68 | 95,713 | -1.29(-0.21%) |
Jun 10, 2021 | 580.50 | 606.68 | 577.85 | 602.97 | 257,887 | +21.81(+3.75%) |
Jun 09, 2021 | 585.18 | 586.31 | 578.55 | 581.16 | 300,639 | -0.50(-0.09%) |
Jun 08, 2021 | 584.00 | 584.00 | 575.00 | 581.66 | 155,766 | +2.08(+0.36%) |
Jun 07, 2021 | 578.66 | 583.37 | 577.75 | 579.58 | 157,337 | -1.70(-0.29%) |
Jun 04, 2021 | 582.97 | 584.25 | 575.02 | 581.28 | 160,272 | -0.31(-0.05%) |
Jun 03, 2021 | 576.40 | 584.29 | 575.00 | 581.59 | 125,014 | +0.27(+0.05%) |
Jun 02, 2021 | 580.00 | 584.60 | 576.74 | 581.32 | 118,134 | -0.14(-0.02%) |
Jun 01, 2021 | 603.37 | 607.11 | 581.20 | 581.46 | 164,938 | -20.91(-3.47%) |
May 28, 2021 | 603.66 | 610.00 | 601.71 | 602.37 | 102,518 | +3.80(+0.63%) |
May 27, 2021 | 593.46 | 600.81 | 591.01 | 598.57 | 191,422 | +7.00(+1.18%) |
May 26, 2021 | 590.90 | 592.06 | 580.01 | 591.57 | 138,611 | -1.36(-0.23%) |
May 25, 2021 | 592.74 | 596.02 | 584.89 | 592.93 | 146,825 | -0.13(-0.02%) |
May 24, 2021 | 599.64 | 600.49 | 592.05 | 593.06 | 86,391 | -1.68(-0.28%) |
May 21, 2021 | 602.22 | 602.22 | 591.75 | 594.74 | 86,632 | -3.58(-0.60%) |
May 20, 2021 | 588.59 | 599.26 | 588.59 | 598.32 | 103,708 | +9.69(+1.65%) |
May 19, 2021 | 586.61 | 589.55 | 581.25 | 588.63 | 72,751 | +0.48(+0.08%) |
May 18, 2021 | 587.01 | 593.07 | 581.75 | 588.15 | 104,980 | -1.59(-0.27%) |
May 17, 2021 | 597.34 | 600.14 | 587.97 | 589.74 | 109,743 | -11.01(-1.83%) |
May 14, 2021 | 593.22 | 603.62 | 592.10 | 600.75 | 96,816 | +9.78(+1.65%) |
May 13, 2021 | 586.46 | 595.24 | 582.66 | 590.97 | 101,122 | +7.08(+1.21%) |
May 12, 2021 | 592.03 | 598.52 | 582.50 | 583.89 | 100,060 | -12.49(-2.09%) |
May 11, 2021 | 593.93 | 598.16 | 590.28 | 596.38 | 166,237 | -7.27(-1.20%) |
May 10, 2021 | 611.32 | 615.59 | 602.21 | 603.65 | 101,517 | -4.36(-0.72%) |
May 07, 2021 | 607.05 | 615.32 | 605.88 | 608.01 | 137,872 | +5.84(+0.97%) |
May 06, 2021 | 598.14 | 605.64 | 592.07 | 602.17 | 229,410 | +0.80(+0.13%) |
May 05, 2021 | 600.83 | 606.14 | 589.19 | 601.37 | 237,450 | +3.27(+0.55%) |
May 04, 2021 | 603.87 | 607.96 | 593.29 | 598.10 | 140,443 | -11.90(-1.95%) |
May 03, 2021 | 631.97 | 634.49 | 607.15 | 610.00 | 159,603 | -20.13(-3.19%) |
Apr 30, 2021 | 640.65 | 657.79 | 622.90 | 630.13 | 255,000 | -10.60(-1.65%) |
Apr 29, 2021 | 651.81 | 651.81 | 625.00 | 640.73 | 164,366 | -8.31(-1.28%) |
Apr 28, 2021 | 645.20 | 651.72 | 640.83 | 649.04 | 100,532 | +0.32(+0.05%) |
Apr 27, 2021 | 648.00 | 650.68 | 641.80 | 648.72 | 116,882 | +0.38(+0.06%) |
Apr 26, 2021 | 640.70 | 648.48 | 638.63 | 648.34 | 154,464 | +7.92(+1.24%) |
Apr 23, 2021 | 641.60 | 645.58 | 634.36 | 640.42 | 85,200 | +0.69(+0.11%) |
Apr 22, 2021 | 632.41 | 640.37 | 629.93 | 639.73 | 156,859 | +5.42(+0.85%) |
Apr 21, 2021 | 627.17 | 637.17 | 626.27 | 634.31 | 121,259 | +6.01(+0.96%) |
Apr 20, 2021 | 632.54 | 634.34 | 621.42 | 628.30 | 107,196 | -1.29(-0.20%) |
Apr 19, 2021 | 626.49 | 633.63 | 621.33 | 629.59 | 100,596 | +3.47(+0.55%) |
Apr 16, 2021 | 624.75 | 627.96 | 618.53 | 626.12 | 138,200 | +1.33(+0.21%) |
Apr 15, 2021 | 617.80 | 632.27 | 616.51 | 624.79 | 98,924 | +12.68(+2.07%) |
Apr 14, 2021 | 613.32 | 620.23 | 604.19 | 612.11 | 106,986 | -2.74(-0.45%) |
Apr 13, 2021 | 607.11 | 621.00 | 607.11 | 614.85 | 89,272 | +10.86(+1.80%) |
Apr 12, 2021 | 602.05 | 606.27 | 599.02 | 603.99 | 90,041 | +1.42(+0.24%) |
Apr 09, 2021 | 596.27 | 602.85 | 593.53 | 602.57 | 125,800 | +10.34(+1.75%) |
Apr 08, 2021 | 581.86 | 595.37 | 581.03 | 592.23 | 118,120 | +15.59(+2.70%) |
Apr 07, 2021 | 586.92 | 586.92 | 575.85 | 576.64 | 105,541 | -10.91(-1.86%) |
Apr 06, 2021 | 579.95 | 593.81 | 578.27 | 587.55 | 146,629 | +4.75(+0.82%) |
Apr 05, 2021 | 582.49 | 588.59 | 580.87 | 582.80 | 91,303 | +2.89(+0.50%) |
Apr 01, 2021 | 572.84 | 582.34 | 569.46 | 579.91 | 85,400 | +8.74(+1.53%) |
Mar 31, 2021 | 570.01 | 576.62 | 564.67 | 571.17 | 180,683 | +7.02(+1.24%) |
Mar 30, 2021 | 568.45 | 569.18 | 563.09 | 564.15 | 89,924 | -5.89(-1.03%) |
Mar 29, 2021 | 574.28 | 576.28 | 563.24 | 570.04 | 207,984 | -8.55(-1.48%) |
Mar 26, 2021 | 563.80 | 579.41 | 559.34 | 578.59 | 161,700 | +19.53(+3.49%) |
Mar 25, 2021 | 559.80 | 561.70 | 547.22 | 559.06 | 213,922 | -0.32(-0.06%) |
Mar 24, 2021 | 573.32 | 574.46 | 555.16 | 559.38 | 128,283 | -11.62(-2.04%) |
Mar 23, 2021 | 581.48 | 581.48 | 569.42 | 571.00 | 115,978 | -9.00(-1.55%) |
Mar 22, 2021 | 571.55 | 589.29 | 571.55 | 580.00 | 170,083 | +11.07(+1.95%) |
Mar 19, 2021 | 570.68 | 576.30 | 566.22 | 568.93 | 251,500 | -1.12(-0.20%) |
Mar 18, 2021 | 564.57 | 584.28 | 562.19 | 570.05 | 256,817 | +3.61(+0.64%) |
Mar 17, 2021 | 555.87 | 570.68 | 553.05 | 566.44 | 150,271 | +5.60(+1.00%) |
Mar 16, 2021 | 568.38 | 574.53 | 554.76 | 560.84 | 138,517 | -8.71(-1.53%) |
Mar 15, 2021 | 562.47 | 574.31 | 562.47 | 569.55 | 198,770 | +9.57(+1.71%) |
Mar 12, 2021 | 561.67 | 562.94 | 555.44 | 559.98 | 343,800 | -8.92(-1.57%) |
Mar 11, 2021 | 567.10 | 574.59 | 563.06 | 568.90 | 218,055 | +9.68(+1.73%) |
Mar 10, 2021 | 570.83 | 571.46 | 557.40 | 559.22 | 147,273 | -2.72(-0.48%) |
Mar 09, 2021 | 562.20 | 575.67 | 561.03 | 561.94 | 189,061 | +7.83(+1.41%) |
Mar 08, 2021 | 565.18 | 575.00 | 553.97 | 554.11 | 226,475 | -13.81(-2.43%) |
Mar 05, 2021 | 566.41 | 571.43 | 552.86 | 567.92 | 208,600 | +5.92(+1.05%) |
Mar 04, 2021 | 563.39 | 573.92 | 553.02 | 562.00 | 247,470 | -4.87(-0.86%) |
Mar 03, 2021 | 588.11 | 589.72 | 566.06 | 566.87 | 130,686 | -24.35(-4.12%) |
Mar 02, 2021 | 598.88 | 600.21 | 586.68 | 591.22 | 145,416 | -6.08(-1.02%) |
Mar 01, 2021 | 590.26 | 602.36 | 590.26 | 597.30 | 157,412 | +12.80(+2.19%) |
Feb 26, 2021 | 588.60 | 592.92 | 578.00 | 584.50 | 242,300 | +2.05(+0.35%) |
Feb 25, 2021 | 593.83 | 596.51 | 579.12 | 582.45 | 264,731 | -12.29(-2.07%) |
Feb 24, 2021 | 592.08 | 605.10 | 584.01 | 594.74 | 197,797 | +0.26(+0.04%) |
Feb 23, 2021 | 599.17 | 599.17 | 582.14 | 594.48 | 279,515 | -9.06(-1.50%) |
Feb 22, 2021 | 632.81 | 632.81 | 602.50 | 603.54 | 261,029 | -33.47(-5.25%) |
Feb 19, 2021 | 653.58 | 656.71 | 634.12 | 637.01 | 381,200 | -14.49(-2.22%) |
Feb 18, 2021 | 653.77 | 667.71 | 649.00 | 651.50 | 195,435 | -4.22(-0.64%) |
Feb 17, 2021 | 651.45 | 658.45 | 646.50 | 655.72 | 142,614 | +6.10(+0.94%) |
Feb 16, 2021 | 661.01 | 665.95 | 647.46 | 649.62 | 368,254 | -12.73(-1.92%) |
Feb 12, 2021 | 650.00 | 689.00 | 649.95 | 662.35 | 533,100 | +18.54(+2.88%) |
Feb 11, 2021 | 636.30 | 644.29 | 626.11 | 643.81 | 365,339 | +11.89(+1.88%) |
Feb 10, 2021 | 642.50 | 647.15 | 626.90 | 631.92 | 352,231 | -4.54(-0.71%) |
Feb 09, 2021 | 628.55 | 645.00 | 627.88 | 636.46 | 291,985 | +7.78(+1.24%) |
Feb 08, 2021 | 620.00 | 636.27 | 619.90 | 628.68 | 264,220 | +12.20(+1.98%) |
Feb 05, 2021 | 608.62 | 619.84 | 607.85 | 616.48 | 212,800 | +11.47(+1.90%) |
Feb 04, 2021 | 589.24 | 607.62 | 587.12 | 605.01 | 223,010 | +13.64(+2.31%) |
Feb 03, 2021 | 596.64 | 600.70 | 581.77 | 591.37 | 215,124 | -5.27(-0.88%) |
Feb 02, 2021 | 598.81 | 611.86 | 595.00 | 596.64 | 158,141 | +4.96(+0.84%) |
Feb 01, 2021 | 577.75 | 593.39 | 573.03 | 591.68 | 199,563 | +17.91(+3.12%) |
Jan 29, 2021 | 566.68 | 584.48 | 564.29 | 573.77 | 250,000 | +7.33(+1.29%) |
Jan 28, 2021 | 554.37 | 570.68 | 548.90 | 566.44 | 166,212 | +19.43(+3.55%) |
Jan 27, 2021 | 565.65 | 566.83 | 545.00 | 547.01 | 200,742 | -23.75(-4.16%) |
Jan 26, 2021 | 591.86 | 592.73 | 568.64 | 570.76 | 156,603 | -17.58(-2.99%) |
Jan 25, 2021 | 599.35 | 601.91 | 584.58 | 588.34 | 186,181 | -6.49(-1.09%) |
Jan 22, 2021 | 589.08 | 596.82 | 588.54 | 594.83 | 176,700 | +5.64(+0.96%) |
Jan 21, 2021 | 601.41 | 601.41 | 586.17 | 589.19 | 258,499 | -11.62(-1.93%) |
Jan 20, 2021 | 610.35 | 617.47 | 598.88 | 600.81 | 236,997 | -8.16(-1.34%) |
Jan 19, 2021 | 610.97 | 612.50 | 598.70 | 608.97 | 175,160 | +7.82(+1.30%) |
Jan 15, 2021 | 592.43 | 606.48 | 589.84 | 601.15 | 533,100 | +8.01(+1.35%) |
Jan 14, 2021 | 606.00 | 606.98 | 590.84 | 593.14 | 204,893 | -11.18(-1.85%) |
Jan 13, 2021 | 611.97 | 611.97 | 602.62 | 604.32 | 249,190 | -5.72(-0.94%) |
Jan 12, 2021 | 617.33 | 617.33 | 604.48 | 610.04 | 264,147 | -5.75(-0.93%) |
Jan 11, 2021 | 618.64 | 623.49 | 609.66 | 615.79 | 185,390 | -5.58(-0.90%) |
Jan 08, 2021 | 629.40 | 635.19 | 613.40 | 621.37 | 182,900 | -7.75(-1.23%) |
Jan 07, 2021 | 620.00 | 636.97 | 619.94 | 629.12 | 223,525 | +16.92(+2.76%) |
Jan 06, 2021 | 575.20 | 614.10 | 575.20 | 612.20 | 217,830 | +28.07(+4.81%) |
Jan 05, 2021 | 574.75 | 589.25 | 566.98 | 584.13 | 251,928 | +8.87(+1.54%) |
Jan 04, 2021 | 580.99 | 584.33 | 560.97 | 575.26 | 340,830 | -7.68(-1.32%) |
Dec 31, 2020 | 582.94 | 582.94 | 582.94 | 70,826 | +8.11(+1.41%) | |
Dec 30, 2020 | 574.28 | 579.61 | 573.06 | 574.83 | 70,826 | -0.09(-0.02%) |
Dec 29, 2020 | 573.11 | 576.85 | 568.74 | 574.92 | 93,428 | +2.93(+0.51%) |
Dec 28, 2020 | 581.71 | 583.24 | 569.69 | 571.99 | 93,454 | -3.08(-0.54%) |
Dec 24, 2020 | 575.32 | 579.22 | 569.89 | 575.07 | 40,200 | +0.65(+0.11%) |
Dec 23, 2020 | 584.14 | 584.58 | 572.36 | 574.42 | 108,701 | -9.06(-1.55%) |
Dec 22, 2020 | 588.78 | 594.85 | 581.17 | 583.48 | 362,578 | -7.38(-1.25%) |
Dec 21, 2020 | 597.89 | 605.06 | 580.32 | 590.86 | 301,033 | -15.01(-2.48%) |
Dec 18, 2020 | 585.95 | 609.59 | 580.62 | 605.87 | 500,700 | +21.63(+3.70%) |
Dec 17, 2020 | 581.30 | 589.02 | 579.62 | 584.24 | 230,205 | +7.52(+1.30%) |
Dec 16, 2020 | 591.41 | 591.59 | 570.79 | 576.72 | 190,065 | -11.19(-1.90%) |
Dec 15, 2020 | 583.08 | 593.04 | 574.44 | 587.91 | 218,638 | +8.26(+1.42%) |
Dec 14, 2020 | 570.03 | 587.91 | 570.00 | 579.65 | 337,544 | +12.39(+2.18%) |
Dec 11, 2020 | 556.81 | 569.08 | 554.15 | 567.26 | 257,200 | +12.48(+2.25%) |
Dec 10, 2020 | 543.86 | 561.79 | 543.85 | 554.78 | 131,452 | +12.91(+2.38%) |
Dec 09, 2020 | 555.98 | 558.47 | 537.12 | 541.87 | 196,503 | -17.40(-3.11%) |
Dec 08, 2020 | 562.27 | 562.63 | 554.82 | 559.27 | 137,287 | -1.28(-0.23%) |
Dec 07, 2020 | 560.93 | 566.27 | 558.50 | 560.55 | 147,461 | +1.15(+0.21%) |
Dec 04, 2020 | 555.94 | 562.66 | 549.27 | 559.40 | 472,900 | +6.13(+1.11%) |
Dec 03, 2020 | 549.60 | 557.34 | 548.42 | 553.27 | 1,080,997 | +3.67(+0.67%) |
Dec 02, 2020 | 557.92 | 557.92 | 543.16 | 549.60 | 248,473 | -7.68(-1.38%) |
Dec 01, 2020 | 540.65 | 560.27 | 540.65 | 557.28 | 384,438 | +18.78(+3.49%) |
Nov 30, 2020 | 535.07 | 544.15 | 528.30 | 538.50 | 657,906 | +3.43(+0.64%) |
Nov 27, 2020 | 525.78 | 536.35 | 521.40 | 535.07 | 274,300 | +11.84(+2.26%) |
Nov 25, 2020 | 519.96 | 531.25 | 516.37 | 523.23 | 302,600 | +6.67(+1.29%) |
Nov 24, 2020 | 553.46 | 553.71 | 507.22 | 516.56 | 872,565 | -38.42(-6.92%) |
Nov 23, 2020 | 570.00 | 573.49 | 554.07 | 554.98 | 247,950 | -15.00(-2.63%) |
Nov 20, 2020 | 578.12 | 578.84 | 566.37 | 569.98 | 227,000 | -4.40(-0.77%) |
Nov 19, 2020 | 582.69 | 583.99 | 570.47 | 574.38 | 219,920 | -4.60(-0.79%) |
Nov 18, 2020 | 594.91 | 594.91 | 578.62 | 578.98 | 115,157 | -13.59(-2.29%) |
Nov 17, 2020 | 598.04 | 600.63 | 588.52 | 592.57 | 109,130 | -4.64(-0.78%) |
Nov 16, 2020 | 598.45 | 602.20 | 590.69 | 597.21 | 148,561 | -5.15(-0.85%) |
Nov 13, 2020 | 601.88 | 609.70 | 601.62 | 602.36 | 92,800 | +0.11(+0.02%) |
Nov 12, 2020 | 590.92 | 602.39 | 584.91 | 602.25 | 134,030 | +16.80(+2.87%) |
Nov 11, 2020 | 562.69 | 588.85 | 562.69 | 585.45 | 152,640 | +29.67(+5.34%) |
Nov 10, 2020 | 572.91 | 572.91 | 550.45 | 555.78 | 345,634 | -24.18(-4.17%) |
Nov 09, 2020 | 648.39 | 648.39 | 577.95 | 579.96 | 294,209 | -63.49(-9.87%) |
Nov 06, 2020 | 632.39 | 647.91 | 623.41 | 643.45 | 148,200 | +12.88(+2.04%) |
Nov 05, 2020 | 638.46 | 641.24 | 627.09 | 630.57 | 128,577 | +5.78(+0.93%) |
Nov 04, 2020 | 610.01 | 631.55 | 609.00 | 624.79 | 239,100 | +23.22(+3.86%) |
Nov 03, 2020 | 598.61 | 606.02 | 590.82 | 601.57 | 128,586 | +10.55(+1.79%) |
Nov 02, 2020 | 595.00 | 609.45 | 583.47 | 591.02 | 150,272 | +4.60(+0.78%) |
Oct 30, 2020 | 567.54 | 598.06 | 567.54 | 586.42 | 234,900 | +18.39(+3.24%) |
Oct 29, 2020 | 559.81 | 572.57 | 554.68 | 568.03 | 159,638 | +8.57(+1.53%) |
Oct 28, 2020 | 577.50 | 581.89 | 558.36 | 559.46 | 184,962 | -30.08(-5.10%) |
Oct 27, 2020 | 582.16 | 592.66 | 579.83 | 589.54 | 148,461 | +5.72(+0.98%) |
Oct 26, 2020 | 576.65 | 585.59 | 573.18 | 583.82 | 102,230 | +2.11(+0.36%) |
Oct 23, 2020 | 580.85 | 586.20 | 574.03 | 581.71 | 99,600 | +2.67(+0.46%) |
Oct 22, 2020 | 560.00 | 584.38 | 557.89 | 579.04 | 130,472 | +19.61(+3.51%) |
Oct 21, 2020 | 565.28 | 568.70 | 553.97 | 559.43 | 155,466 | -3.15(-0.56%) |
Oct 20, 2020 | 553.96 | 566.59 | 552.61 | 562.58 | 134,557 | +8.24(+1.49%) |
Oct 19, 2020 | 561.13 | 563.35 | 551.01 | 554.34 | 90,642 | -2.23(-0.40%) |
Oct 16, 2020 | 556.97 | 566.56 | 554.56 | 556.57 | 165,600 | +3.96(+0.72%) |
Oct 15, 2020 | 552.90 | 554.14 | 543.92 | 552.61 | 98,030 | -4.78(-0.86%) |
Oct 14, 2020 | 566.23 | 569.66 | 552.04 | 557.39 | 128,977 | -8.35(-1.48%) |
Oct 13, 2020 | 568.05 | 573.79 | 563.33 | 565.74 | 85,252 | -2.75(-0.48%) |
Oct 12, 2020 | 572.71 | 572.71 | 560.34 | 568.49 | 137,475 | +2.35(+0.42%) |
Oct 09, 2020 | 552.90 | 567.33 | 551.94 | 566.14 | 94,300 | +15.04(+2.73%) |
Oct 08, 2020 | 549.95 | 551.14 | 540.76 | 551.10 | 95,543 | +5.71(+1.05%) |
Oct 07, 2020 | 539.00 | 549.56 | 536.79 | 545.39 | 171,254 | +12.06(+2.26%) |
Oct 06, 2020 | 529.51 | 537.70 | 520.36 | 533.33 | 133,943 | +2.67(+0.50%) |
Oct 05, 2020 | 511.76 | 534.55 | 511.76 | 530.66 | 224,067 | +19.98(+3.91%) |
Oct 02, 2020 | 513.26 | 518.52 | 507.82 | 510.68 | 76,300 | -10.13(-1.95%) |
Oct 01, 2020 | 519.19 | 521.23 | 512.66 | 520.81 | 148,579 | +5.35(+1.04%) |
Sep 30, 2020 | 518.90 | 525.61 | 510.74 | 515.46 | 194,911 | +0.36(+0.07%) |
Sep 29, 2020 | 517.06 | 521.06 | 513.54 | 515.10 | 96,900 | +1.18(+0.23%) |
Sep 28, 2020 | 508.85 | 519.47 | 508.85 | 513.92 | 106,840 | +9.77(+1.94%) |
Sep 25, 2020 | 491.58 | 506.58 | 491.58 | 504.15 | 149,800 | +9.98(+2.02%) |
Sep 24, 2020 | 512.45 | 512.45 | 490.73 | 494.17 | 176,444 | -17.60(-3.44%) |
Sep 23, 2020 | 513.71 | 523.76 | 510.39 | 511.77 | 94,843 | -3.91(-0.76%) |
Sep 22, 2020 | 515.46 | 517.93 | 504.65 | 515.68 | 219,439 | -2.23(-0.43%) |
Sep 21, 2020 | 511.26 | 517.92 | 500.60 | 517.91 | 122,045 | +4.43(+0.86%) |
Sep 18, 2020 | 513.17 | 515.72 | 503.68 | 513.48 | 408,200 | +1.98(+0.39%) |
Sep 17, 2020 | 508.31 | 513.75 | 504.98 | 511.50 | 111,821 | -1.66(-0.32%) |
Sep 16, 2020 | 517.59 | 519.27 | 512.60 | 513.16 | 110,383 | +0.34(+0.07%) |
Sep 15, 2020 | 515.22 | 518.33 | 511.06 | 512.82 | 92,953 | +3.98(+0.78%) |
Sep 14, 2020 | 508.63 | 514.38 | 506.83 | 508.84 | 156,613 | +3.82(+0.76%) |
Sep 11, 2020 | 506.38 | 513.31 | 502.38 | 505.02 | 135,500 | +1.57(+0.31%) |
Sep 10, 2020 | 500.30 | 514.73 | 499.71 | 503.45 | 255,228 | +1.96(+0.39%) |
Sep 09, 2020 | 483.29 | 504.74 | 483.29 | 501.49 | 162,209 | +22.67(+4.73%) |
Sep 08, 2020 | 480.10 | 484.68 | 473.43 | 478.82 | 262,997 | -5.41(-1.12%) |
Sep 04, 2020 | 489.45 | 493.76 | 472.84 | 484.23 | 192,200 | -10.01(-2.03%) |
Sep 03, 2020 | 522.51 | 525.16 | 491.00 | 494.24 | 146,770 | -30.06(-5.73%) |
Sep 02, 2020 | 508.35 | 528.95 | 503.56 | 524.30 | 182,874 | +14.64(+2.87%) |
Sep 01, 2020 | 515.14 | 515.14 | 503.09 | 509.66 | 160,741 | +1.07(+0.21%) |
Aug 31, 2020 | 497.82 | 512.36 | 497.82 | 508.59 | 149,818 | +9.75(+1.95%) |
Aug 28, 2020 | 493.70 | 499.77 | 490.81 | 498.84 | 175,500 | +1.69(+0.34%) |
Aug 27, 2020 | 511.58 | 511.58 | 485.82 | 497.15 | 202,615 | -16.06(-3.13%) |
Aug 26, 2020 | 511.60 | 516.07 | 508.86 | 513.21 | 178,798 | +1.23(+0.24%) |
Aug 25, 2020 | 512.68 | 516.36 | 508.17 | 511.98 | 120,082 | +0.81(+0.16%) |
Aug 24, 2020 | 518.44 | 523.08 | 507.15 | 511.17 | 367,132 | -6.78(-1.31%) |
Aug 21, 2020 | 515.21 | 519.03 | 512.37 | 517.95 | 376,100 | +2.37(+0.46%) |
Aug 20, 2020 | 518.80 | 522.00 | 514.87 | 515.58 | 166,578 | -5.31(-1.02%) |
Aug 19, 2020 | 521.00 | 523.41 | 517.34 | 520.89 | 161,443 | +0.07(+0.01%) |
Aug 18, 2020 | 512.41 | 521.15 | 510.89 | 520.82 | 158,350 | +8.91(+1.74%) |
Aug 17, 2020 | 508.31 | 514.48 | 507.95 | 511.91 | 113,812 | +5.54(+1.09%) |
Aug 14, 2020 | 510.56 | 510.56 | 503.00 | 506.37 | 91,100 | -3.41(-0.67%) |
Aug 13, 2020 | 503.15 | 510.66 | 499.13 | 509.78 | 170,450 | +7.93(+1.58%) |
Aug 12, 2020 | 497.34 | 506.52 | 494.87 | 501.85 | 109,516 | +5.51(+1.11%) |
Aug 11, 2020 | 507.37 | 509.52 | 492.88 | 496.34 | 169,620 | -10.61(-2.09%) |
Aug 10, 2020 | 524.36 | 528.51 | 506.39 | 506.95 | 167,000 | -17.18(-3.28%) |
Aug 07, 2020 | 524.64 | 527.41 | 518.62 | 524.13 | 181,400 | -1.09(-0.21%) |
Aug 06, 2020 | 528.93 | 529.19 | 520.52 | 525.22 | 132,210 | -2.08(-0.39%) |
Aug 05, 2020 | 524.10 | 530.25 | 521.74 | 527.30 | 146,701 | +0.44(+0.08%) |
Aug 04, 2020 | 525.99 | 531.83 | 520.90 | 526.86 | 159,137 | -4.18(-0.79%) |