Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 645.00 | 647.70 | 639.56 | 643.64 | 1,246,647 | +1.99(+0.31%) |
Aug 30, 2021 | 634.00 | 643.28 | 633.49 | 641.65 | 797,537 | +9.25(+1.46%) |
Aug 27, 2021 | 625.00 | 635.62 | 624.04 | 632.40 | 821,211 | +8.37(+1.34%) |
Aug 26, 2021 | 622.62 | 630.00 | 621.10 | 624.03 | 1,136,318 | +2.96(+0.48%) |
Aug 25, 2021 | 623.00 | 627.77 | 616.66 | 621.07 | 909,543 | -0.78(-0.13%) |
Aug 24, 2021 | 620.00 | 626.53 | 620.00 | 621.85 | 1,016,386 | +2.42(+0.39%) |
Aug 23, 2021 | 602.00 | 621.00 | 602.00 | 619.43 | 1,576,465 | +18.91(+3.15%) |
Aug 20, 2021 | 591.05 | 601.41 | 588.57 | 600.52 | 1,003,545 | +13.60(+2.32%) |
Aug 19, 2021 | 579.50 | 591.30 | 577.75 | 586.92 | 768,365 | +4.97(+0.85%) |
Aug 18, 2021 | 580.47 | 588.60 | 578.48 | 581.95 | 741,825 | -0.29(-0.05%) |
Aug 17, 2021 | 579.45 | 584.10 | 574.38 | 582.24 | 708,746 | +2.02(+0.35%) |
Aug 16, 2021 | 586.00 | 591.68 | 576.32 | 580.22 | 815,760 | -7.61(-1.29%) |
Aug 13, 2021 | 579.04 | 587.98 | 577.53 | 587.83 | 638,884 | +6.26(+1.08%) |
Aug 12, 2021 | 569.27 | 581.99 | 566.99 | 581.57 | 866,537 | +11.37(+1.99%) |
Aug 11, 2021 | 578.44 | 581.14 | 566.59 | 570.20 | 908,253 | -5.60(-0.97%) |
Aug 10, 2021 | 588.00 | 589.44 | 572.78 | 575.80 | 829,532 | -12.16(-2.07%) |
Aug 09, 2021 | 589.95 | 592.30 | 585.30 | 587.96 | 800,902 | -2.72(-0.46%) |
Aug 06, 2021 | 594.00 | 595.60 | 589.43 | 590.68 | 709,297 | -4.82(-0.81%) |
Aug 05, 2021 | 595.00 | 597.00 | 589.38 | 595.50 | 476,173 | +2.03(+0.34%) |
Aug 04, 2021 | 585.00 | 594.69 | 583.17 | 593.47 | 769,734 | +8.81(+1.51%) |
Aug 03, 2021 | 584.89 | 590.81 | 577.34 | 584.66 | 804,838 | -0.01(-0.00%) |
Aug 02, 2021 | 587.89 | 591.72 | 579.01 | 584.67 | 901,213 | -3.22(-0.55%) |
Jul 30, 2021 | 579.71 | 595.89 | 575.94 | 587.89 | 1,566,224 | +1.46(+0.25%) |
Jul 29, 2021 | 584.60 | 608.78 | 584.60 | 586.43 | 2,539,317 | +3.08(+0.53%) |
Jul 28, 2021 | 582.00 | 587.00 | 576.01 | 583.35 | 1,228,499 | +1.06(+0.18%) |
Jul 27, 2021 | 584.00 | 586.87 | 574.67 | 582.29 | 1,462,218 | -1.91(-0.33%) |
Jul 26, 2021 | 584.80 | 584.85 | 575.01 | 584.20 | 1,044,419 | -1.98(-0.34%) |
Jul 23, 2021 | 580.00 | 588.48 | 577.82 | 586.18 | 890,910 | +9.48(+1.64%) |
Jul 22, 2021 | 572.08 | 579.40 | 570.45 | 576.70 | 938,664 | +9.57(+1.69%) |
Jul 21, 2021 | 562.49 | 567.13 | 558.54 | 567.13 | 754,334 | +1.88(+0.33%) |
Jul 20, 2021 | 560.00 | 569.16 | 554.61 | 565.25 | 870,627 | +10.16(+1.83%) |
Jul 19, 2021 | 550.27 | 555.39 | 545.00 | 555.09 | 1,108,290 | -1.27(-0.23%) |
Jul 16, 2021 | 561.52 | 564.62 | 554.96 | 556.36 | 941,004 | -1.92(-0.34%) |
Jul 15, 2021 | 563.38 | 566.72 | 554.55 | 558.28 | 823,529 | -4.66(-0.83%) |
Jul 14, 2021 | 563.96 | 567.30 | 558.78 | 562.94 | 1,133,450 | +3.61(+0.65%) |
Jul 13, 2021 | 561.00 | 566.35 | 555.00 | 559.33 | 867,961 | -2.60(-0.46%) |
Jul 12, 2021 | 570.00 | 573.67 | 561.25 | 561.93 | 1,279,194 | -4.44(-0.78%) |
Jul 09, 2021 | 559.72 | 567.33 | 555.87 | 566.37 | 976,625 | +5.90(+1.05%) |
Jul 08, 2021 | 552.75 | 562.29 | 546.95 | 560.47 | 942,234 | -1.31(-0.23%) |
Jul 07, 2021 | 560.90 | 563.26 | 553.07 | 561.78 | 1,093,621 | +3.29(+0.59%) |
Jul 06, 2021 | 554.29 | 563.79 | 552.19 | 558.49 | 794,988 | +6.66(+1.21%) |
Jul 02, 2021 | 548.25 | 554.74 | 547.20 | 551.83 | 681,208 | +6.66(+1.22%) |
Jul 01, 2021 | 545.00 | 550.13 | 539.75 | 545.17 | 1,165,802 | -4.38(-0.80%) |
Jun 30, 2021 | 556.89 | 557.96 | 547.61 | 549.55 | 842,258 | -9.04(-1.62%) |
Jun 29, 2021 | 555.24 | 561.89 | 552.53 | 558.59 | 1,048,806 | +6.42(+1.16%) |
Jun 28, 2021 | 548.00 | 552.71 | 546.75 | 552.17 | 815,441 | +7.18(+1.32%) |
Jun 25, 2021 | 555.26 | 555.26 | 541.99 | 544.99 | 1,511,985 | -7.08(-1.28%) |
Jun 24, 2021 | 552.00 | 558.75 | 550.81 | 552.07 | 997,163 | +1.87(+0.34%) |
Jun 23, 2021 | 545.00 | 551.00 | 542.73 | 550.20 | 890,073 | +4.17(+0.76%) |
Jun 22, 2021 | 536.00 | 547.00 | 535.00 | 546.03 | 1,283,454 | +11.28(+2.11%) |
Jun 21, 2021 | 531.32 | 538.00 | 525.02 | 534.75 | 1,123,141 | +1.01(+0.19%) |
Jun 18, 2021 | 528.82 | 537.72 | 525.28 | 533.74 | 2,246,156 | +3.34(+0.63%) |
Jun 17, 2021 | 505.80 | 531.00 | 505.80 | 530.40 | 1,908,997 | +20.32(+3.98%) |
Jun 16, 2021 | 507.70 | 521.50 | 502.15 | 510.08 | 2,057,474 | +4.65(+0.92%) |
Jun 15, 2021 | 510.52 | 512.55 | 504.12 | 505.43 | 1,564,623 | -3.91(-0.77%) |
Jun 14, 2021 | 500.00 | 511.12 | 498.22 | 509.34 | 1,824,961 | +11.33(+2.28%) |
Jun 11, 2021 | 490.00 | 499.51 | 488.00 | 498.01 | 2,080,816 | +8.88(+1.82%) |
Jun 10, 2021 | 485.71 | 490.79 | 479.01 | 489.13 | 3,041,577 | +24.42(+5.25%) |
Jun 09, 2021 | 464.96 | 467.61 | 460.72 | 464.71 | 1,042,742 | +3.95(+0.86%) |
Jun 08, 2021 | 463.97 | 471.10 | 459.42 | 460.76 | 1,074,210 | +1.30(+0.28%) |
Jun 07, 2021 | 460.02 | 462.74 | 457.00 | 459.46 | 1,210,611 | -1.19(-0.26%) |
Jun 04, 2021 | 460.00 | 465.31 | 458.72 | 460.65 | 1,575,456 | +1.45(+0.32%) |
Jun 03, 2021 | 464.31 | 465.18 | 456.00 | 459.20 | 978,910 | -7.81(-1.67%) |
Jun 02, 2021 | 464.57 | 472.60 | 461.91 | 467.01 | 1,032,354 | -2.16(-0.46%) |
Jun 01, 2021 | 477.60 | 477.64 | 467.04 | 469.17 | 1,693,217 | -4.71(-0.99%) |
May 28, 2021 | 480.00 | 482.07 | 470.55 | 473.88 | 1,895,675 | -5.34(-1.11%) |
May 27, 2021 | 480.97 | 482.61 | 472.63 | 479.22 | 1,730,894 | -6.19(-1.28%) |
May 26, 2021 | 478.81 | 487.27 | 478.50 | 485.41 | 1,542,290 | +5.51(+1.15%) |
May 25, 2021 | 478.75 | 483.69 | 476.37 | 479.90 | 1,367,437 | +3.54(+0.74%) |
May 24, 2021 | 475.00 | 479.80 | 473.52 | 476.36 | 928,880 | +6.89(+1.47%) |
May 21, 2021 | 473.89 | 478.62 | 468.93 | 469.47 | 1,379,483 | -1.66(-0.35%) |
May 20, 2021 | 464.67 | 475.58 | 463.29 | 471.13 | 1,286,400 | +11.37(+2.47%) |
May 19, 2021 | 450.25 | 460.72 | 448.27 | 459.76 | 1,172,217 | +2.54(+0.56%) |
May 18, 2021 | 455.46 | 463.00 | 451.00 | 457.22 | 1,364,052 | +2.82(+0.62%) |
May 17, 2021 | 459.47 | 459.47 | 448.27 | 454.40 | 1,863,675 | -5.93(-1.29%) |
May 14, 2021 | 461.91 | 464.91 | 458.78 | 460.33 | 1,789,714 | +5.35(+1.18%) |
May 13, 2021 | 470.00 | 471.32 | 451.04 | 454.98 | 1,700,770 | -9.73(-2.09%) |
May 12, 2021 | 473.23 | 475.00 | 460.01 | 464.71 | 1,778,716 | -16.79(-3.49%) |
May 11, 2021 | 455.27 | 486.01 | 452.46 | 481.50 | 2,587,955 | +14.70(+3.15%) |
May 10, 2021 | 482.50 | 482.50 | 464.70 | 466.80 | 2,053,369 | -16.71(-3.46%) |
May 07, 2021 | 493.40 | 494.53 | 474.44 | 483.51 | 1,997,279 | -2.33(-0.48%) |
May 06, 2021 | 477.10 | 486.60 | 473.10 | 485.84 | 2,188,031 | +5.87(+1.22%) |
May 05, 2021 | 486.40 | 489.55 | 477.00 | 479.97 | 1,446,232 | -3.33(-0.69%) |
May 04, 2021 | 485.52 | 489.68 | 473.73 | 483.30 | 2,469,381 | -7.02(-1.43%) |
May 03, 2021 | 507.46 | 508.22 | 488.78 | 490.32 | 2,416,948 | -16.05(-3.17%) |
Apr 30, 2021 | 500.28 | 519.82 | 500.28 | 506.37 | 3,440,800 | +1.37(+0.27%) |
Apr 29, 2021 | 521.00 | 530.80 | 503.50 | 505.00 | 8,691,453 | -52.24(-9.37%) |
Apr 28, 2021 | 559.25 | 559.79 | 552.44 | 557.24 | 1,702,435 | -5.39(-0.96%) |
Apr 27, 2021 | 557.95 | 565.29 | 553.59 | 562.63 | 961,206 | +3.42(+0.61%) |
Apr 26, 2021 | 554.00 | 559.39 | 549.25 | 559.21 | 671,921 | +6.51(+1.18%) |
Apr 23, 2021 | 553.28 | 555.89 | 549.33 | 552.70 | 780,400 | +4.21(+0.77%) |
Apr 22, 2021 | 547.00 | 558.00 | 543.85 | 548.49 | 900,430 | +2.02(+0.37%) |
Apr 21, 2021 | 545.16 | 549.07 | 537.13 | 546.47 | 1,032,510 | +5.69(+1.05%) |
Apr 20, 2021 | 548.96 | 552.92 | 536.50 | 540.78 | 794,835 | -8.59(-1.56%) |
Apr 19, 2021 | 553.42 | 556.88 | 546.00 | 549.37 | 895,351 | -7.54(-1.35%) |
Apr 16, 2021 | 560.56 | 560.79 | 550.26 | 556.91 | 879,600 | -2.44(-0.44%) |
Apr 15, 2021 | 553.46 | 560.17 | 552.91 | 559.35 | 885,177 | +14.51(+2.66%) |
Apr 14, 2021 | 551.00 | 560.19 | 542.84 | 544.84 | 1,341,061 | -4.09(-0.75%) |
Apr 13, 2021 | 539.00 | 551.28 | 539.00 | 548.93 | 1,364,327 | +11.93(+2.22%) |
Apr 12, 2021 | 529.18 | 541.22 | 524.73 | 537.00 | 1,328,598 | +7.00(+1.32%) |
Apr 09, 2021 | 518.09 | 530.61 | 510.00 | 530.00 | 1,453,000 | +5.96(+1.14%) |
Apr 08, 2021 | 520.00 | 528.82 | 517.48 | 524.04 | 1,260,079 | +13.31(+2.61%) |
Apr 07, 2021 | 511.06 | 512.89 | 506.83 | 510.73 | 646,750 | +1.65(+0.32%) |
Apr 06, 2021 | 511.40 | 515.14 | 506.62 | 509.08 | 972,333 | -4.94(-0.96%) |
Apr 05, 2021 | 511.97 | 516.07 | 509.18 | 514.02 | 1,588,761 | +7.01(+1.38%) |
Apr 01, 2021 | 508.00 | 512.90 | 502.50 | 507.01 | 1,063,900 | +6.90(+1.38%) |
Mar 31, 2021 | 493.44 | 506.89 | 490.52 | 500.11 | 1,568,134 | +12.54(+2.57%) |
Mar 30, 2021 | 480.00 | 490.99 | 473.21 | 487.57 | 1,253,990 | +2.18(+0.45%) |
Mar 29, 2021 | 489.46 | 492.94 | 482.05 | 485.39 | 1,719,840 | -9.61(-1.94%) |
Mar 26, 2021 | 473.49 | 495.45 | 471.00 | 495.00 | 2,440,100 | +22.82(+4.83%) |
Mar 25, 2021 | 467.88 | 474.00 | 463.80 | 472.18 | 1,903,798 | -0.14(-0.03%) |
Mar 24, 2021 | 480.63 | 481.50 | 470.00 | 472.32 | 1,476,404 | -5.85(-1.22%) |
Mar 23, 2021 | 480.11 | 486.44 | 476.98 | 478.17 | 1,140,915 | +1.52(+0.32%) |
Mar 22, 2021 | 471.63 | 484.44 | 471.32 | 476.65 | 1,188,271 | +5.81(+1.23%) |
Mar 19, 2021 | 468.49 | 475.57 | 463.85 | 470.84 | 1,893,800 | +4.66(+1.00%) |
Mar 18, 2021 | 479.69 | 479.80 | 464.67 | 466.18 | 1,870,054 | -18.82(-3.88%) |
Mar 17, 2021 | 491.46 | 492.73 | 476.37 | 485.00 | 2,485,852 | -13.99(-2.80%) |
Mar 16, 2021 | 504.28 | 509.15 | 495.31 | 498.99 | 1,138,369 | +2.22(+0.45%) |
Mar 15, 2021 | 490.00 | 497.21 | 486.47 | 496.77 | 969,756 | +7.55(+1.54%) |
Mar 12, 2021 | 489.00 | 494.88 | 482.74 | 489.22 | 1,505,000 | -13.65(-2.71%) |
Mar 11, 2021 | 494.49 | 511.71 | 490.22 | 502.87 | 1,922,854 | +28.87(+6.09%) |
Mar 10, 2021 | 496.92 | 499.00 | 473.96 | 474.00 | 1,926,378 | -14.95(-3.06%) |
Mar 09, 2021 | 480.71 | 493.56 | 478.78 | 488.95 | 2,444,606 | +24.90(+5.37%) |
Mar 08, 2021 | 490.78 | 497.26 | 462.51 | 464.05 | 1,967,626 | -22.91(-4.70%) |
Mar 05, 2021 | 496.24 | 496.24 | 467.15 | 486.96 | 3,232,800 | -3.67(-0.75%) |
Mar 04, 2021 | 510.94 | 517.75 | 484.90 | 490.63 | 2,828,611 | -25.37(-4.92%) |
Mar 03, 2021 | 544.29 | 545.78 | 513.67 | 516.00 | 1,805,366 | -33.30(-6.06%) |
Mar 02, 2021 | 559.56 | 562.43 | 548.31 | 549.30 | 1,121,396 | -7.17(-1.29%) |
Mar 01, 2021 | 544.82 | 556.64 | 540.04 | 556.47 | 1,232,137 | +23.01(+4.31%) |
Feb 26, 2021 | 532.50 | 540.32 | 521.15 | 533.46 | 1,799,000 | +4.67(+0.88%) |
Feb 25, 2021 | 550.00 | 556.49 | 526.89 | 528.79 | 1,760,967 | -23.04(-4.18%) |
Feb 24, 2021 | 545.50 | 554.20 | 538.93 | 551.83 | 1,113,235 | +0.08(+0.01%) |
Feb 23, 2021 | 537.64 | 553.80 | 524.41 | 551.75 | 1,570,508 | +1.49(+0.27%) |
Feb 22, 2021 | 566.03 | 566.03 | 549.78 | 550.26 | 1,038,430 | -20.47(-3.59%) |
Feb 19, 2021 | 577.16 | 582.11 | 559.08 | 570.73 | 1,958,100 | -5.07(-0.88%) |
Feb 18, 2021 | 569.96 | 579.31 | 565.90 | 575.80 | 970,003 | -5.14(-0.88%) |
Feb 17, 2021 | 580.00 | 583.14 | 570.75 | 580.94 | 886,757 | -4.80(-0.82%) |
Feb 16, 2021 | 591.82 | 594.66 | 581.15 | 585.74 | 891,640 | -5.55(-0.94%) |
Feb 12, 2021 | 591.32 | 593.71 | 585.53 | 591.29 | 823,000 | -3.18(-0.53%) |
Feb 11, 2021 | 594.00 | 595.00 | 588.00 | 594.47 | 731,036 | +5.11(+0.87%) |
Feb 10, 2021 | 585.76 | 593.78 | 579.01 | 589.36 | 966,748 | +7.58(+1.30%) |
Feb 09, 2021 | 587.14 | 588.60 | 576.01 | 581.78 | 1,635,012 | -6.13(-1.04%) |
Feb 08, 2021 | 591.31 | 598.37 | 584.00 | 587.91 | 1,031,268 | -1.82(-0.31%) |
Feb 05, 2021 | 588.68 | 592.54 | 582.32 | 589.73 | 972,100 | +0.75(+0.13%) |
Feb 04, 2021 | 579.89 | 589.00 | 572.13 | 588.98 | 1,252,302 | +12.33(+2.14%) |
Feb 03, 2021 | 583.00 | 587.43 | 574.56 | 576.65 | 1,491,213 | -6.86(-1.18%) |
Feb 02, 2021 | 562.88 | 588.82 | 560.10 | 583.51 | 2,237,354 | +24.95(+4.47%) |
Feb 01, 2021 | 546.01 | 564.73 | 546.01 | 558.56 | 1,716,222 | +15.40(+2.84%) |
Jan 29, 2021 | 550.84 | 552.00 | 529.34 | 543.16 | 2,380,100 | -11.08(-2.00%) |
Jan 28, 2021 | 545.00 | 563.88 | 542.86 | 554.24 | 3,282,131 | +37.74(+7.31%) |
Jan 27, 2021 | 524.88 | 533.07 | 508.22 | 516.50 | 2,239,291 | -15.96(-3.00%) |
Jan 26, 2021 | 540.00 | 540.78 | 530.60 | 532.46 | 1,416,514 | -5.42(-1.01%) |
Jan 25, 2021 | 547.73 | 552.82 | 525.06 | 537.88 | 1,712,060 | -3.21(-0.59%) |
Jan 22, 2021 | 549.75 | 554.34 | 540.30 | 541.09 | 1,029,900 | -3.24(-0.60%) |
Jan 21, 2021 | 543.50 | 546.40 | 537.87 | 544.33 | 1,011,647 | +2.14(+0.39%) |
Jan 20, 2021 | 527.99 | 543.47 | 527.01 | 542.19 | 1,533,688 | +22.77(+4.38%) |
Jan 19, 2021 | 515.60 | 522.95 | 509.68 | 519.42 | 977,733 | +5.66(+1.10%) |
Jan 15, 2021 | 518.41 | 526.56 | 513.00 | 513.76 | 1,083,800 | -0.58(-0.11%) |
Jan 14, 2021 | 527.20 | 528.00 | 512.79 | 514.34 | 1,448,216 | -7.37(-1.41%) |
Jan 13, 2021 | 518.21 | 523.70 | 511.00 | 521.71 | 1,076,552 | +8.50(+1.66%) |
Jan 12, 2021 | 520.00 | 522.51 | 507.31 | 513.21 | 1,172,992 | -9.85(-1.88%) |
Jan 11, 2021 | 525.00 | 526.96 | 515.08 | 523.06 | 1,286,486 | -6.58(-1.24%) |
Jan 08, 2021 | 521.64 | 531.61 | 518.16 | 529.64 | 1,595,000 | +18.23(+3.56%) |
Jan 07, 2021 | 510.00 | 516.90 | 508.71 | 511.41 | 1,869,213 | +4.16(+0.82%) |
Jan 06, 2021 | 519.77 | 520.94 | 507.06 | 507.25 | 1,969,100 | -24.72(-4.65%) |
Jan 05, 2021 | 526.04 | 533.33 | 524.80 | 531.97 | 1,544,173 | +5.14(+0.98%) |
Jan 04, 2021 | 556.94 | 557.36 | 521.51 | 526.83 | 1,888,714 | -23.60(-4.29%) |
Dec 31, 2020 | 550.43 | 550.43 | 550.43 | 580,057 | +3.05(+0.56%) | |
Dec 30, 2020 | 550.82 | 552.00 | 544.66 | 547.38 | 580,057 | +1.40(+0.26%) |
Dec 29, 2020 | 550.22 | 551.63 | 539.30 | 545.98 | 926,146 | +2.24(+0.41%) |
Dec 28, 2020 | 563.00 | 563.00 | 540.90 | 543.74 | 1,041,992 | -10.15(-1.83%) |
Dec 24, 2020 | 555.30 | 560.54 | 552.74 | 553.89 | 623,700 | +3.83(+0.70%) |
Dec 23, 2020 | 561.61 | 565.00 | 549.72 | 550.06 | 887,312 | -11.66(-2.08%) |
Dec 22, 2020 | 550.71 | 562.50 | 548.97 | 561.72 | 1,198,982 | +10.90(+1.98%) |
Dec 21, 2020 | 558.02 | 562.45 | 542.70 | 550.82 | 1,642,363 | -14.61(-2.58%) |
Dec 18, 2020 | 558.47 | 566.74 | 555.55 | 565.43 | 2,152,700 | +11.36(+2.05%) |
Dec 17, 2020 | 549.47 | 558.34 | 549.47 | 554.07 | 1,226,293 | +9.07(+1.66%) |
Dec 16, 2020 | 532.95 | 549.88 | 532.00 | 545.00 | 1,510,120 | +17.62(+3.34%) |
Dec 15, 2020 | 532.00 | 535.11 | 525.08 | 527.38 | 1,072,312 | -5.10(-0.96%) |
Dec 14, 2020 | 538.50 | 539.10 | 530.96 | 532.48 | 1,280,689 | -4.88(-0.91%) |
Dec 11, 2020 | 538.19 | 540.69 | 530.84 | 537.36 | 855,000 | -0.64(-0.12%) |
Dec 10, 2020 | 526.50 | 538.56 | 518.51 | 538.00 | 1,032,872 | +10.01(+1.90%) |
Dec 09, 2020 | 544.43 | 545.00 | 525.65 | 527.99 | 1,637,218 | -14.26(-2.63%) |
Dec 08, 2020 | 536.79 | 544.05 | 528.60 | 542.25 | 1,869,736 | +9.00(+1.69%) |
Dec 07, 2020 | 528.76 | 534.74 | 527.91 | 533.25 | 1,370,958 | +7.55(+1.44%) |
Dec 04, 2020 | 525.54 | 529.75 | 522.24 | 525.70 | 744,600 | +0.46(+0.09%) |
Dec 03, 2020 | 527.79 | 539.50 | 523.30 | 525.24 | 1,022,331 | -1.28(-0.24%) |
Dec 02, 2020 | 530.77 | 535.00 | 521.17 | 526.52 | 1,087,713 | -13.07(-2.42%) |
Dec 01, 2020 | 536.00 | 541.74 | 525.96 | 539.59 | 1,150,664 | +5.04(+0.94%) |
Nov 30, 2020 | 530.00 | 535.00 | 520.98 | 534.55 | 1,718,343 | +7.07(+1.34%) |
Nov 27, 2020 | 521.00 | 529.78 | 515.85 | 527.48 | 741,600 | +8.26(+1.59%) |
Nov 25, 2020 | 519.00 | 524.00 | 511.79 | 519.22 | 1,083,600 | +4.53(+0.88%) |
Nov 24, 2020 | 522.71 | 526.00 | 510.15 | 514.69 | 1,182,020 | -7.42(-1.42%) |
Nov 23, 2020 | 520.10 | 524.87 | 514.27 | 522.11 | 1,293,553 | +4.05(+0.78%) |
Nov 20, 2020 | 515.61 | 526.46 | 514.00 | 518.06 | 1,184,500 | +3.73(+0.73%) |
Nov 19, 2020 | 508.20 | 519.93 | 505.00 | 514.33 | 977,561 | +7.21(+1.42%) |
Nov 18, 2020 | 511.25 | 513.56 | 502.39 | 507.12 | 1,016,132 | -5.98(-1.17%) |
Nov 17, 2020 | 505.00 | 516.00 | 504.07 | 513.10 | 1,151,214 | +10.82(+2.15%) |
Nov 16, 2020 | 497.49 | 505.75 | 495.19 | 502.28 | 1,586,117 | -5.73(-1.13%) |
Nov 13, 2020 | 511.60 | 511.60 | 495.52 | 508.01 | 1,235,100 | -1.77(-0.35%) |
Nov 12, 2020 | 520.45 | 525.01 | 506.37 | 509.78 | 1,630,692 | +6.42(+1.28%) |
Nov 11, 2020 | 493.71 | 508.06 | 489.55 | 503.36 | 1,578,501 | +22.08(+4.59%) |
Nov 10, 2020 | 495.53 | 499.68 | 472.01 | 481.28 | 2,501,177 | -20.68(-4.12%) |
Nov 09, 2020 | 512.52 | 528.21 | 500.79 | 501.96 | 2,397,510 | -33.22(-6.21%) |
Nov 06, 2020 | 529.53 | 537.53 | 519.00 | 535.18 | 826,400 | +4.10(+0.77%) |
Nov 05, 2020 | 523.31 | 533.84 | 520.49 | 531.08 | 1,185,193 | +17.50(+3.41%) |
Nov 04, 2020 | 506.35 | 518.23 | 501.00 | 513.58 | 2,222,633 | +33.53(+6.98%) |
Nov 03, 2020 | 477.61 | 484.71 | 472.01 | 480.05 | 1,783,201 | +4.05(+0.85%) |
Nov 02, 2020 | 499.21 | 507.58 | 474.29 | 476.00 | 1,983,055 | -21.57(-4.34%) |
Oct 30, 2020 | 504.40 | 507.98 | 485.59 | 497.57 | 1,873,900 | -13.02(-2.55%) |
Oct 29, 2020 | 497.00 | 517.90 | 493.00 | 510.59 | 2,856,797 | +26.54(+5.48%) |
Oct 28, 2020 | 486.95 | 489.92 | 480.15 | 484.05 | 1,775,501 | -15.76(-3.15%) |
Oct 27, 2020 | 508.79 | 510.00 | 498.52 | 499.81 | 1,201,997 | -1.80(-0.36%) |
Oct 26, 2020 | 518.01 | 521.86 | 492.51 | 501.61 | 1,620,533 | -12.40(-2.41%) |
Oct 23, 2020 | 509.09 | 514.23 | 505.23 | 514.01 | 845,200 | +8.05(+1.59%) |
Oct 22, 2020 | 511.70 | 513.55 | 495.17 | 505.96 | 857,940 | -4.32(-0.85%) |
Oct 21, 2020 | 518.68 | 519.53 | 506.83 | 510.28 | 831,090 | -7.91(-1.53%) |
Oct 20, 2020 | 523.00 | 527.58 | 515.91 | 518.19 | 826,498 | -3.76(-0.72%) |
Oct 19, 2020 | 526.44 | 533.37 | 519.39 | 521.95 | 891,795 | -2.92(-0.56%) |
Oct 16, 2020 | 524.15 | 530.73 | 520.99 | 524.87 | 1,031,800 | +4.19(+0.80%) |
Oct 15, 2020 | 509.48 | 522.99 | 506.00 | 520.68 | 945,322 | +3.79(+0.73%) |
Oct 14, 2020 | 520.00 | 521.50 | 509.98 | 516.89 | 990,138 | -1.41(-0.27%) |
Oct 13, 2020 | 516.51 | 522.77 | 511.23 | 518.30 | 1,179,914 | +9.21(+1.81%) |
Oct 12, 2020 | 513.55 | 515.55 | 502.00 | 509.09 | 895,640 | +0.48(+0.09%) |
Oct 09, 2020 | 503.56 | 510.88 | 502.01 | 508.61 | 1,193,400 | +12.11(+2.44%) |
Oct 08, 2020 | 505.00 | 505.00 | 492.00 | 496.50 | 823,156 | -3.50(-0.70%) |
Oct 07, 2020 | 497.63 | 504.21 | 494.00 | 500.00 | 857,974 | +8.46(+1.72%) |
Oct 06, 2020 | 500.00 | 502.60 | 489.82 | 491.54 | 1,075,633 | -10.25(-2.04%) |
Oct 05, 2020 | 495.61 | 502.23 | 491.27 | 501.79 | 1,287,348 | +8.64(+1.75%) |
Oct 02, 2020 | 480.49 | 502.63 | 478.99 | 493.15 | 1,593,100 | +0.63(+0.13%) |
Oct 01, 2020 | 491.57 | 495.13 | 487.45 | 492.52 | 922,421 | +7.52(+1.55%) |
Sep 30, 2020 | 485.67 | 493.31 | 481.15 | 485.00 | 1,202,327 | -2.98(-0.61%) |
Sep 29, 2020 | 486.35 | 489.56 | 483.10 | 487.98 | 824,186 | +3.77(+0.78%) |
Sep 28, 2020 | 486.61 | 488.40 | 478.97 | 484.21 | 1,257,873 | +4.24(+0.88%) |
Sep 25, 2020 | 468.91 | 481.65 | 464.56 | 479.97 | 1,206,700 | +19.85(+4.31%) |
Sep 24, 2020 | 458.79 | 465.17 | 453.70 | 460.12 | 842,539 | -0.35(-0.08%) |
Sep 23, 2020 | 470.00 | 473.31 | 459.04 | 460.47 | 826,460 | -10.10(-2.15%) |
Sep 22, 2020 | 465.75 | 471.10 | 454.61 | 470.57 | 929,943 | +8.69(+1.88%) |
Sep 21, 2020 | 446.82 | 462.40 | 446.20 | 461.88 | 1,106,146 | +8.79(+1.94%) |
Sep 18, 2020 | 454.15 | 457.25 | 442.71 | 453.09 | 1,461,200 | -0.71(-0.16%) |
Sep 17, 2020 | 445.70 | 455.00 | 442.00 | 453.80 | 1,578,474 | -2.21(-0.48%) |
Sep 16, 2020 | 476.47 | 479.44 | 455.78 | 456.01 | 1,507,282 | -17.95(-3.79%) |
Sep 15, 2020 | 463.23 | 474.32 | 462.61 | 473.96 | 1,120,437 | +15.90(+3.47%) |
Sep 14, 2020 | 451.42 | 463.20 | 451.17 | 458.06 | 1,434,311 | +12.16(+2.73%) |
Sep 11, 2020 | 457.63 | 458.49 | 439.76 | 445.90 | 895,900 | -7.08(-1.56%) |
Sep 10, 2020 | 461.00 | 468.32 | 450.27 | 452.98 | 1,114,804 | -5.22(-1.14%) |
Sep 09, 2020 | 452.09 | 462.86 | 441.85 | 458.20 | 1,805,460 | +15.06(+3.40%) |
Sep 08, 2020 | 439.99 | 452.73 | 432.85 | 443.14 | 1,765,369 | -7.21(-1.60%) |
Sep 04, 2020 | 466.00 | 470.00 | 435.10 | 450.35 | 2,680,100 | -18.49(-3.94%) |
Sep 03, 2020 | 485.00 | 487.99 | 462.67 | 468.84 | 2,023,915 | -30.85(-6.17%) |
Sep 02, 2020 | 500.00 | 501.82 | 482.66 | 499.69 | 1,355,526 | +2.50(+0.50%) |