Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 682.19 | 682.19 | 664.39 | 664.39 | 7,076 | -9.16(-1.36%) |
Aug 30, 2021 | 673.55 | 673.55 | 673.55 | 673.55 | 1,686 | +1.55(+0.23%) |
Aug 27, 2021 | 669.09 | 679.10 | 666.53 | 672.00 | 4,686 | +2.91(+0.43%) |
Aug 26, 2021 | 671.02 | 679.65 | 669.09 | 669.09 | 6,264 | -10.51(-1.55%) |
Aug 25, 2021 | 682.95 | 700.23 | 675.12 | 679.60 | 12,504 | -3.88(-0.57%) |
Aug 24, 2021 | 674.86 | 699.35 | 670.03 | 683.48 | 14,246 | +10.05(+1.49%) |
Aug 23, 2021 | 662.41 | 688.17 | 654.63 | 673.42 | 17,568 | +9.05(+1.36%) |
Aug 20, 2021 | 655.98 | 669.12 | 655.98 | 664.38 | 7,717 | +12.02(+1.84%) |
Aug 19, 2021 | 641.39 | 652.36 | 640.39 | 652.36 | 6,821 | +14.43(+2.26%) |
Aug 18, 2021 | 630.92 | 665.29 | 630.92 | 637.93 | 12,242 | +0.79(+0.12%) |
Aug 17, 2021 | 614.23 | 638.94 | 614.23 | 637.13 | 6,704 | +22.87(+3.72%) |
Aug 16, 2021 | 601.44 | 618.98 | 601.44 | 614.27 | 6,266 | +13.88(+2.31%) |
Aug 13, 2021 | 605.94 | 605.94 | 600.39 | 600.39 | 1,528 | -5.55(-0.92%) |
Aug 12, 2021 | 607.85 | 608.31 | 601.12 | 605.94 | 5,258 | -1.82(-0.30%) |
Aug 11, 2021 | 608.06 | 608.58 | 606.90 | 607.76 | 2,306 | -9.48(-1.54%) |
Aug 10, 2021 | 617.23 | 617.23 | 617.23 | 617.23 | 848 | -1.16(-0.19%) |
Aug 09, 2021 | 622.21 | 637.03 | 618.39 | 618.39 | 7,779 | -0.85(-0.14%) |
Aug 06, 2021 | 609.67 | 619.24 | 606.83 | 619.24 | 4,376 | +17.96(+2.99%) |
Aug 05, 2021 | 603.09 | 603.09 | 601.29 | 601.29 | 1,167 | -5.95(-0.98%) |
Aug 04, 2021 | 609.78 | 612.17 | 604.02 | 607.23 | 5,958 | -0.60(-0.10%) |
Aug 03, 2021 | 606.38 | 607.83 | 603.39 | 607.83 | 4,451 | +0.74(+0.12%) |
Aug 02, 2021 | 600.77 | 607.76 | 600.77 | 607.10 | 9,009 | +5.04(+0.84%) |
Jul 30, 2021 | 604.99 | 604.99 | 602.05 | 602.05 | 4,582 | +1.18(+0.20%) |
Jul 29, 2021 | 600.39 | 607.79 | 596.78 | 600.88 | 7,833 | +2.40(+0.40%) |
Jul 28, 2021 | 587.71 | 598.47 | 587.71 | 598.47 | 4,706 | +18.28(+3.15%) |
Jul 27, 2021 | 585.27 | 585.36 | 580.19 | 580.19 | 3,312 | -5.88(-1.00%) |
Jul 26, 2021 | 588.73 | 588.73 | 582.49 | 586.07 | 4,437 | -3.22(-0.55%) |
Jul 23, 2021 | 583.92 | 589.28 | 581.53 | 589.28 | 8,185 | +4.40(+0.75%) |
Jul 22, 2021 | 588.24 | 588.24 | 581.04 | 584.88 | 8,248 | +0.43(+0.07%) |
Jul 21, 2021 | 588.71 | 592.00 | 584.45 | 584.45 | 4,976 | -4.60(-0.78%) |
Jul 20, 2021 | 588.07 | 604.13 | 588.07 | 589.04 | 7,825 | +5.12(+0.88%) |
Jul 19, 2021 | 583.56 | 583.92 | 582.96 | 583.92 | 5,718 | -0.11(-0.02%) |
Jul 16, 2021 | 589.32 | 591.47 | 584.04 | 584.04 | 3,215 | +0.40(+0.07%) |
Jul 15, 2021 | 580.57 | 583.63 | 579.12 | 583.63 | 4,125 | +4.49(+0.78%) |
Jul 14, 2021 | 585.82 | 586.30 | 579.14 | 579.14 | 2,896 | -3.78(-0.65%) |
Jul 13, 2021 | 588.00 | 588.00 | 582.93 | 582.93 | 6,392 | -4.89(-0.83%) |
Jul 12, 2021 | 587.82 | 587.82 | 587.82 | 587.82 | 1,764 | +7.10(+1.22%) |
Jul 09, 2021 | 571.47 | 582.48 | 570.95 | 580.72 | 7,085 | +11.88(+2.09%) |
Jul 08, 2021 | 567.89 | 569.56 | 560.92 | 568.84 | 3,849 | -1.15(-0.20%) |
Jul 07, 2021 | 574.35 | 575.31 | 569.98 | 569.98 | 4,321 | +0.52(+0.09%) |
Jul 06, 2021 | 581.05 | 581.05 | 565.89 | 569.47 | 8,016 | -7.75(-1.34%) |
Jul 02, 2021 | 597.32 | 597.32 | 574.80 | 577.22 | 6,219 | -19.93(-3.34%) |
Jul 01, 2021 | 597.15 | 597.15 | 597.15 | 597.15 | 3,046 | +2.77(+0.47%) |
Jun 30, 2021 | 581.15 | 601.13 | 581.15 | 594.38 | 7,071 | +10.66(+1.83%) |
Jun 29, 2021 | 588.24 | 588.24 | 583.25 | 583.72 | 2,378 | +0.76(+0.13%) |
Jun 28, 2021 | 580.99 | 582.96 | 576.92 | 582.96 | 4,144 | +2.75(+0.47%) |
Jun 25, 2021 | 582.96 | 588.61 | 580.22 | 580.22 | 19,289 | -7.59(-1.29%) |
Jun 24, 2021 | 585.84 | 593.51 | 585.84 | 587.81 | 6,617 | +7.81(+1.35%) |
Jun 23, 2021 | 559.02 | 587.09 | 555.17 | 580.00 | 16,878 | +22.04(+3.95%) |
Jun 22, 2021 | 573.20 | 576.67 | 556.25 | 557.96 | 16,830 | -15.63(-2.73%) |
Jun 21, 2021 | 578.59 | 582.96 | 573.59 | 573.59 | 18,454 | -0.76(-0.13%) |
Jun 18, 2021 | 592.55 | 593.59 | 573.70 | 574.35 | 16,337 | -21.84(-3.66%) |
Jun 17, 2021 | 599.24 | 599.24 | 596.19 | 596.19 | 3,989 | +1.74(+0.29%) |
Jun 16, 2021 | 604.13 | 604.13 | 593.47 | 594.45 | 6,120 | -5.85(-0.97%) |
Jun 15, 2021 | 603.65 | 604.02 | 600.30 | 600.30 | 3,235 | -1.33(-0.22%) |
Jun 14, 2021 | 597.04 | 601.63 | 597.04 | 601.63 | 4,592 | +10.15(+1.72%) |
Jun 11, 2021 | 604.01 | 604.01 | 591.48 | 591.48 | 2,619 | -5.11(-0.86%) |
Jun 10, 2021 | 602.06 | 603.73 | 596.59 | 596.59 | 3,570 | -3.52(-0.59%) |
Jun 09, 2021 | 595.64 | 600.11 | 595.64 | 600.11 | 3,252 | +6.67(+1.12%) |
Jun 08, 2021 | 592.77 | 595.16 | 587.60 | 593.44 | 6,455 | +3.34(+0.57%) |
Jun 07, 2021 | 590.85 | 600.84 | 588.96 | 590.10 | 9,160 | -2.86(-0.48%) |
Jun 04, 2021 | 594.42 | 599.38 | 592.08 | 592.96 | 5,908 | +4.96(+0.84%) |
Jun 03, 2021 | 585.24 | 591.74 | 585.24 | 588.00 | 5,288 | -1.01(-0.17%) |
Jun 02, 2021 | 598.70 | 606.43 | 588.44 | 589.01 | 12,426 | -9.73(-1.62%) |
Jun 01, 2021 | 590.58 | 601.75 | 590.58 | 598.74 | 8,746 | +5.97(+1.01%) |
May 28, 2021 | 591.82 | 596.50 | 588.93 | 592.77 | 9,076 | +6.63(+1.13%) |
May 27, 2021 | 589.91 | 591.87 | 586.14 | 586.14 | 8,682 | +1.80(+0.31%) |
May 26, 2021 | 576.64 | 608.69 | 576.64 | 584.33 | 11,032 | +1.89(+0.32%) |
May 25, 2021 | 565.04 | 589.91 | 565.04 | 582.44 | 15,307 | +22.03(+3.93%) |
May 24, 2021 | 560.46 | 565.03 | 560.41 | 560.41 | 3,222 | -7.25(-1.28%) |
May 21, 2021 | 570.72 | 571.78 | 565.57 | 567.66 | 4,466 | -0.75(-0.13%) |
May 20, 2021 | 576.74 | 577.49 | 565.81 | 568.40 | 8,731 | -2.22(-0.39%) |
May 19, 2021 | 576.54 | 577.41 | 566.70 | 570.63 | 7,383 | -6.47(-1.12%) |
May 18, 2021 | 578.41 | 586.58 | 577.10 | 577.10 | 8,698 | -2.74(-0.47%) |
May 17, 2021 | 576.53 | 585.03 | 576.45 | 579.84 | 7,623 | +6.74(+1.18%) |
May 14, 2021 | 571.39 | 582.27 | 571.39 | 573.10 | 6,249 | -3.35(-0.58%) |
May 13, 2021 | 572.82 | 582.28 | 572.54 | 576.45 | 6,705 | +6.96(+1.22%) |
May 12, 2021 | 585.63 | 595.65 | 569.19 | 569.49 | 5,904 | -19.46(-3.30%) |
May 11, 2021 | 586.85 | 601.09 | 586.85 | 588.95 | 2,666 | -3.46(-0.58%) |
May 10, 2021 | 602.91 | 602.91 | 589.90 | 592.41 | 3,716 | -5.11(-0.85%) |
May 07, 2021 | 589.37 | 601.46 | 589.37 | 597.52 | 3,627 | +13.26(+2.27%) |
May 06, 2021 | 582.18 | 604.73 | 582.18 | 584.26 | 5,346 | +10.08(+1.76%) |
May 05, 2021 | 582.37 | 588.12 | 567.93 | 574.18 | 8,538 | -11.17(-1.91%) |
May 04, 2021 | 587.04 | 587.04 | 585.14 | 585.35 | 4,625 | -18.98(-3.14%) |
May 03, 2021 | 612.83 | 616.46 | 604.08 | 604.32 | 7,515 | -5.25(-0.86%) |
Apr 30, 2021 | 607.96 | 609.57 | 607.96 | 609.57 | 4,609 | -7.83(-1.27%) |
Apr 29, 2021 | 617.18 | 617.40 | 616.90 | 617.40 | 3,148 | +7.31(+1.20%) |
Apr 28, 2021 | 619.05 | 619.05 | 610.09 | 610.09 | 2,769 | -9.26(-1.49%) |
Apr 27, 2021 | 619.18 | 624.78 | 615.74 | 619.35 | 12,073 | -1.20(-0.19%) |
Apr 26, 2021 | 634.68 | 637.67 | 616.17 | 620.55 | 11,289 | -3.91(-0.63%) |
Apr 23, 2021 | 632.39 | 639.54 | 624.46 | 624.46 | 9,219 | -7.70(-1.22%) |
Apr 22, 2021 | 634.76 | 640.12 | 629.47 | 632.17 | 5,610 | -8.32(-1.30%) |
Apr 21, 2021 | 626.96 | 640.92 | 624.18 | 640.49 | 8,396 | +18.53(+2.98%) |
Apr 20, 2021 | 612.25 | 621.96 | 612.25 | 621.96 | 2,799 | -1.36(-0.22%) |
Apr 19, 2021 | 636.14 | 636.14 | 618.54 | 623.32 | 4,070 | -16.04(-2.51%) |
Apr 16, 2021 | 629.47 | 639.35 | 629.47 | 639.35 | 3,142 | +12.22(+1.95%) |
Apr 15, 2021 | 621.75 | 627.14 | 621.75 | 627.14 | 1,794 | +10.97(+1.78%) |
Apr 14, 2021 | 619.13 | 622.07 | 616.17 | 616.17 | 2,652 | +0.39(+0.06%) |
Apr 13, 2021 | 620.31 | 620.31 | 615.78 | 615.78 | 1,594 | +0.00(+0.00%) |
Apr 12, 2021 | 623.06 | 632.08 | 615.78 | 615.78 | 3,801 | +1.05(+0.17%) |
Apr 09, 2021 | 616.01 | 616.01 | 610.56 | 614.73 | 2,409 | +2.01(+0.33%) |
Apr 08, 2021 | 612.71 | 612.71 | 612.71 | 612.71 | 1,499 | -0.11(-0.02%) |
Apr 07, 2021 | 613.72 | 617.29 | 612.82 | 612.82 | 2,580 | -3.82(-0.62%) |
Apr 06, 2021 | 619.50 | 619.50 | 616.64 | 616.64 | 2,471 | -3.00(-0.48%) |
Apr 05, 2021 | 619.65 | 622.12 | 619.63 | 619.63 | 3,718 | +5.48(+0.89%) |
Apr 01, 2021 | 614.54 | 621.22 | 614.15 | 614.15 | 6,704 | +2.00(+0.33%) |
Mar 31, 2021 | 618.02 | 634.32 | 612.16 | 612.16 | 11,783 | -4.03(-0.65%) |
Mar 30, 2021 | 607.00 | 621.37 | 607.00 | 616.19 | 7,094 | +5.27(+0.86%) |
Mar 29, 2021 | 605.76 | 610.92 | 602.13 | 610.92 | 6,681 | -1.93(-0.31%) |
Mar 26, 2021 | 612.55 | 615.20 | 612.55 | 612.85 | 3,352 | -2.17(-0.35%) |
Mar 25, 2021 | 622.40 | 624.65 | 607.60 | 615.01 | 9,403 | -2.59(-0.42%) |
Mar 24, 2021 | 625.23 | 630.30 | 614.25 | 617.60 | 8,566 | +0.59(+0.10%) |
Mar 23, 2021 | 632.86 | 632.86 | 614.37 | 617.01 | 4,766 | -9.18(-1.47%) |
Mar 22, 2021 | 636.84 | 636.84 | 626.19 | 626.19 | 4,580 | -12.16(-1.91%) |
Mar 19, 2021 | 656.00 | 656.00 | 637.43 | 638.35 | 21,580 | +6.25(+0.99%) |
Mar 18, 2021 | 638.36 | 641.65 | 632.10 | 632.10 | 9,953 | -13.06(-2.02%) |
Mar 17, 2021 | 643.99 | 645.63 | 636.11 | 645.16 | 15,392 | +5.73(+0.90%) |
Mar 16, 2021 | 644.61 | 644.61 | 632.48 | 639.43 | 11,130 | -3.55(-0.55%) |
Mar 15, 2021 | 661.11 | 661.11 | 636.69 | 642.98 | 13,356 | -10.88(-1.66%) |
Mar 12, 2021 | 645.35 | 665.52 | 641.98 | 653.86 | 10,790 | +5.52(+0.85%) |
Mar 11, 2021 | 614.46 | 648.35 | 614.46 | 648.35 | 33,212 | +29.11(+4.70%) |
Mar 10, 2021 | 604.76 | 627.42 | 604.58 | 619.24 | 54,123 | +5.59(+0.91%) |
Mar 09, 2021 | 594.74 | 622.67 | 594.74 | 613.65 | 27,742 | +23.17(+3.92%) |
Mar 08, 2021 | 597.68 | 605.78 | 590.49 | 590.49 | 22,225 | -12.09(-2.01%) |
Mar 05, 2021 | 585.82 | 602.58 | 585.30 | 602.58 | 8,927 | +13.04(+2.21%) |
Mar 04, 2021 | 603.07 | 613.68 | 589.53 | 589.53 | 12,254 | -14.27(-2.36%) |
Mar 03, 2021 | 604.82 | 604.82 | 585.54 | 603.81 | 9,039 | +4.39(+0.73%) |
Mar 02, 2021 | 608.22 | 613.72 | 599.42 | 599.42 | 5,172 | -8.79(-1.44%) |
Mar 01, 2021 | 596.20 | 613.45 | 588.02 | 608.21 | 7,688 | +13.24(+2.23%) |
Feb 26, 2021 | 610.15 | 610.15 | 594.96 | 594.96 | 5,461 | -14.38(-2.36%) |
Feb 25, 2021 | 624.48 | 624.48 | 609.34 | 609.34 | 8,419 | -15.99(-2.56%) |
Feb 24, 2021 | 599.88 | 625.33 | 599.87 | 625.33 | 9,482 | +24.92(+4.15%) |
Feb 23, 2021 | 589.54 | 605.70 | 587.48 | 600.42 | 10,861 | +8.86(+1.50%) |
Feb 22, 2021 | 590.30 | 599.84 | 587.31 | 591.55 | 5,277 | -7.41(-1.24%) |
Feb 19, 2021 | 610.62 | 614.10 | 598.96 | 598.96 | 4,201 | -12.28(-2.01%) |
Feb 18, 2021 | 618.86 | 620.66 | 611.24 | 611.24 | 3,719 | -11.27(-1.81%) |
Feb 17, 2021 | 628.12 | 629.33 | 622.52 | 622.52 | 4,185 | +2.32(+0.37%) |
Feb 16, 2021 | 628.88 | 628.88 | 620.19 | 620.19 | 3,400 | -10.19(-1.62%) |
Feb 12, 2021 | 655.34 | 655.37 | 630.38 | 630.38 | 4,936 | -25.04(-3.82%) |
Feb 11, 2021 | 666.46 | 666.46 | 652.18 | 655.42 | 5,339 | +0.38(+0.06%) |
Feb 10, 2021 | 655.04 | 655.04 | 655.04 | 655.04 | 2,470 | +0.75(+0.11%) |
Feb 09, 2021 | 680.20 | 680.20 | 654.29 | 654.29 | 3,144 | -8.37(-1.26%) |
Feb 08, 2021 | 665.93 | 673.15 | 657.42 | 662.66 | 6,771 | -1.61(-0.24%) |
Feb 05, 2021 | 635.94 | 664.26 | 635.94 | 664.26 | 4,726 | +31.12(+4.92%) |
Feb 04, 2021 | 606.53 | 636.48 | 606.53 | 633.14 | 7,828 | +20.90(+3.41%) |
Feb 03, 2021 | 611.21 | 612.24 | 608.88 | 612.24 | 4,705 | -4.62(-0.75%) |
Feb 02, 2021 | 612.30 | 624.12 | 604.59 | 616.86 | 7,753 | +9.33(+1.54%) |
Feb 01, 2021 | 616.81 | 616.81 | 607.53 | 607.53 | 4,913 | -12.73(-2.05%) |
Jan 29, 2021 | 631.24 | 637.96 | 620.26 | 620.26 | 6,932 | -10.30(-1.63%) |
Jan 28, 2021 | 637.52 | 651.23 | 630.38 | 630.56 | 7,624 | -4.30(-0.68%) |
Jan 27, 2021 | 652.64 | 652.64 | 633.15 | 634.87 | 7,302 | -31.60(-4.74%) |
Jan 26, 2021 | 672.86 | 672.86 | 657.05 | 666.46 | 4,324 | -14.39(-2.11%) |
Jan 25, 2021 | 690.27 | 707.50 | 667.20 | 680.85 | 8,118 | -19.89(-2.84%) |
Jan 22, 2021 | 659.74 | 700.74 | 659.74 | 700.74 | 7,982 | +35.88(+5.40%) |
Jan 21, 2021 | 676.38 | 676.38 | 660.64 | 664.86 | 5,975 | -11.51(-1.70%) |
Jan 20, 2021 | 709.31 | 709.31 | 676.37 | 676.37 | 6,727 | -20.07(-2.88%) |
Jan 19, 2021 | 697.04 | 709.29 | 665.24 | 696.44 | 9,848 | -2.40(-0.34%) |
Jan 15, 2021 | 669.32 | 698.84 | 669.32 | 698.84 | 6,617 | +24.23(+3.59%) |
Jan 14, 2021 | 630.38 | 688.14 | 630.38 | 674.61 | 10,447 | +28.33(+4.38%) |
Jan 13, 2021 | 639.81 | 656.94 | 628.38 | 646.28 | 5,887 | -1.12(-0.17%) |
Jan 12, 2021 | 635.80 | 663.94 | 635.80 | 647.40 | 6,268 | +4.74(+0.74%) |
Jan 11, 2021 | 632.19 | 647.42 | 624.58 | 642.66 | 9,441 | +8.06(+1.27%) |
Jan 08, 2021 | 636.69 | 636.69 | 634.61 | 634.61 | 3,466 | +3.42(+0.54%) |
Jan 07, 2021 | 618.86 | 631.19 | 618.86 | 631.19 | 3,249 | -4.44(-0.70%) |
Jan 06, 2021 | 623.09 | 640.31 | 621.33 | 635.63 | 12,803 | +15.81(+2.55%) |
Jan 05, 2021 | 623.58 | 642.66 | 619.05 | 619.81 | 14,765 | -2.95(-0.47%) |
Jan 04, 2021 | 611.81 | 642.66 | 611.81 | 622.76 | 13,298 | +11.29(+1.85%) |
Dec 31, 2020 | 611.47 | 611.47 | 611.47 | 3,025 | +1.66(+0.27%) | |
Dec 30, 2020 | 609.53 | 609.82 | 604.58 | 609.82 | 3,025 | +2.39(+0.39%) |
Dec 29, 2020 | 601.04 | 607.42 | 598.39 | 607.42 | 6,883 | +2.29(+0.38%) |
Dec 28, 2020 | 603.64 | 613.49 | 599.91 | 605.13 | 10,274 | +5.30(+0.88%) |
Dec 24, 2020 | 603.02 | 614.56 | 593.89 | 599.83 | 4,726 | +1.91(+0.32%) |
Dec 23, 2020 | 606.47 | 607.01 | 597.91 | 597.91 | 5,411 | -13.50(-2.21%) |
Dec 22, 2020 | 594.89 | 611.41 | 592.63 | 611.41 | 7,873 | +17.17(+2.89%) |
Dec 21, 2020 | 594.11 | 598.87 | 586.49 | 594.24 | 7,892 | -15.58(-2.55%) |
Dec 18, 2020 | 599.63 | 614.86 | 591.25 | 609.82 | 35,710 | +17.47(+2.95%) |
Dec 17, 2020 | 590.37 | 593.62 | 590.37 | 592.34 | 4,025 | +3.70(+0.63%) |
Dec 16, 2020 | 599.80 | 599.80 | 588.64 | 588.64 | 8,251 | -9.18(-1.54%) |
Dec 15, 2020 | 593.77 | 605.04 | 593.01 | 597.82 | 13,564 | +4.56(+0.77%) |
Dec 14, 2020 | 599.82 | 604.58 | 593.26 | 593.26 | 5,935 | -0.60(-0.10%) |
Dec 11, 2020 | 597.91 | 597.91 | 584.15 | 593.86 | 6,301 | +6.90(+1.18%) |
Dec 10, 2020 | 584.67 | 598.39 | 573.68 | 586.96 | 13,222 | +0.94(+0.16%) |
Dec 09, 2020 | 595.48 | 605.75 | 585.54 | 586.01 | 10,282 | -12.56(-2.10%) |
Dec 08, 2020 | 577.06 | 601.50 | 577.06 | 598.57 | 8,384 | +10.18(+1.73%) |
Dec 07, 2020 | 604.58 | 604.58 | 577.28 | 588.39 | 7,510 | -19.63(-3.23%) |
Dec 04, 2020 | 593.60 | 618.34 | 593.60 | 608.02 | 13,339 | +22.20(+3.79%) |
Dec 03, 2020 | 573.13 | 585.82 | 566.50 | 585.82 | 9,512 | +5.99(+1.03%) |
Dec 02, 2020 | 583.73 | 583.73 | 574.05 | 579.83 | 4,262 | +0.01(+0.00%) |
Dec 01, 2020 | 580.78 | 585.52 | 572.95 | 579.82 | 8,596 | +8.57(+1.50%) |
Nov 30, 2020 | 564.85 | 591.94 | 543.81 | 571.25 | 12,473 | +6.99(+1.24%) |
Nov 27, 2020 | 560.20 | 567.20 | 551.06 | 564.27 | 11,376 | +3.62(+0.65%) |
Nov 25, 2020 | 555.33 | 562.36 | 546.31 | 560.65 | 13,062 | +4.38(+0.79%) |
Nov 24, 2020 | 551.24 | 556.27 | 538.25 | 556.27 | 4,485 | +8.91(+1.63%) |
Nov 23, 2020 | 560.17 | 563.88 | 543.86 | 547.36 | 7,584 | -14.71(-2.62%) |
Nov 20, 2020 | 563.41 | 570.28 | 561.36 | 562.07 | 4,319 | -9.21(-1.61%) |
Nov 19, 2020 | 559.89 | 574.98 | 559.89 | 571.28 | 4,270 | +15.95(+2.87%) |
Nov 18, 2020 | 575.27 | 576.87 | 555.33 | 555.33 | 5,922 | -16.27(-2.85%) |
Nov 17, 2020 | 571.73 | 578.13 | 571.47 | 571.61 | 4,413 | -9.84(-1.69%) |
Nov 16, 2020 | 572.03 | 584.50 | 572.03 | 581.44 | 6,257 | +17.28(+3.06%) |
Nov 13, 2020 | 566.73 | 568.81 | 564.16 | 564.16 | 5,688 | +5.32(+0.95%) |
Nov 12, 2020 | 553.75 | 561.98 | 553.75 | 558.85 | 4,704 | +2.43(+0.44%) |
Nov 11, 2020 | 555.42 | 559.37 | 552.01 | 556.42 | 5,103 | -7.18(-1.27%) |
Nov 10, 2020 | 560.08 | 571.54 | 560.08 | 563.59 | 9,525 | -16.52(-2.85%) |
Nov 09, 2020 | 583.80 | 595.20 | 575.84 | 580.11 | 6,706 | +8.54(+1.49%) |
Nov 06, 2020 | 578.28 | 578.28 | 571.57 | 571.57 | 2,844 | -1.47(-0.26%) |
Nov 05, 2020 | 575.88 | 581.36 | 569.57 | 573.04 | 7,526 | -0.86(-0.15%) |
Nov 04, 2020 | 579.10 | 579.70 | 573.90 | 573.90 | 2,469 | -8.01(-1.38%) |
Nov 03, 2020 | 599.95 | 599.95 | 581.04 | 581.91 | 4,602 | +1.66(+0.29%) |
Nov 02, 2020 | 580.25 | 580.25 | 580.25 | 580.25 | 2,981 | +9.59(+1.68%) |
Oct 30, 2020 | 577.01 | 580.45 | 569.58 | 570.66 | 6,636 | -10.30(-1.77%) |
Oct 29, 2020 | 582.86 | 589.41 | 580.97 | 580.97 | 4,074 | +0.95(+0.16%) |
Oct 28, 2020 | 577.81 | 585.24 | 577.81 | 580.02 | 5,279 | -19.19(-3.20%) |
Oct 27, 2020 | 612.29 | 616.88 | 599.20 | 599.20 | 7,842 | -13.09(-2.14%) |
Oct 26, 2020 | 615.04 | 615.04 | 608.12 | 612.29 | 4,647 | -9.64(-1.55%) |
Oct 23, 2020 | 630.29 | 633.20 | 621.93 | 621.93 | 4,635 | -14.04(-2.21%) |
Oct 22, 2020 | 621.71 | 644.86 | 621.71 | 635.97 | 7,229 | +11.34(+1.81%) |
Oct 21, 2020 | 612.29 | 624.63 | 607.88 | 624.63 | 15,748 | +4.75(+0.77%) |
Oct 20, 2020 | 619.14 | 629.38 | 615.88 | 619.89 | 9,098 | -2.37(-0.38%) |
Oct 19, 2020 | 640.66 | 644.09 | 622.26 | 622.26 | 8,573 | -15.85(-2.48%) |
Oct 16, 2020 | 620.93 | 651.02 | 620.93 | 638.11 | 29,074 | +13.62(+2.18%) |
Oct 15, 2020 | 609.92 | 624.49 | 608.98 | 624.49 | 9,025 | +10.71(+1.74%) |
Oct 14, 2020 | 618.94 | 621.78 | 609.44 | 613.78 | 11,137 | -3.24(-0.52%) |
Oct 13, 2020 | 609.63 | 619.41 | 608.00 | 617.02 | 8,846 | -2.39(-0.39%) |
Oct 12, 2020 | 605.98 | 622.31 | 605.98 | 619.41 | 9,387 | +11.53(+1.90%) |
Oct 09, 2020 | 597.96 | 613.15 | 594.35 | 607.88 | 14,537 | +15.32(+2.59%) |
Oct 08, 2020 | 598.71 | 598.71 | 591.42 | 592.56 | 10,027 | -4.65(-0.78%) |
Oct 07, 2020 | 598.05 | 599.95 | 591.41 | 597.21 | 8,983 | +7.70(+1.31%) |
Oct 06, 2020 | 596.15 | 605.87 | 587.34 | 589.51 | 7,228 | -4.27(-0.72%) |
Oct 05, 2020 | 581.91 | 593.78 | 577.17 | 593.78 | 9,964 | +19.46(+3.39%) |
Oct 02, 2020 | 578.12 | 579.55 | 551.54 | 574.32 | 14,115 | -5.79(-1.00%) |
Oct 01, 2020 | 599.00 | 599.00 | 577.17 | 580.11 | 12,586 | -14.14(-2.38%) |
Sep 30, 2020 | 596.80 | 601.23 | 594.25 | 594.25 | 11,065 | +3.70(+0.63%) |
Sep 29, 2020 | 599.32 | 600.88 | 589.60 | 590.55 | 10,852 | -12.24(-2.03%) |
Sep 28, 2020 | 600.14 | 638.85 | 600.14 | 602.79 | 9,373 | +4.15(+0.69%) |
Sep 25, 2020 | 620.30 | 620.30 | 589.44 | 598.64 | 4,951 | -1.31(-0.22%) |
Sep 24, 2020 | 600.80 | 636.02 | 596.15 | 599.95 | 15,090 | +1.88(+0.31%) |
Sep 23, 2020 | 598.05 | 598.07 | 598.00 | 598.07 | 4,156 | -6.15(-1.02%) |
Sep 22, 2020 | 600.90 | 604.22 | 599.95 | 604.22 | 2,865 | -0.37(-0.06%) |
Sep 21, 2020 | 615.52 | 615.52 | 598.05 | 604.59 | 7,707 | -18.99(-3.04%) |
Sep 18, 2020 | 613.42 | 623.58 | 598.05 | 623.58 | 19,172 | +25.16(+4.20%) |
Sep 17, 2020 | 602.32 | 602.32 | 598.42 | 598.42 | 2,123 | -2.19(-0.37%) |
Sep 16, 2020 | 582.87 | 600.62 | 582.16 | 600.62 | 9,540 | +1.60(+0.27%) |
Sep 15, 2020 | 602.01 | 605.50 | 598.05 | 599.01 | 2,724 | -2.57(-0.43%) |
Sep 14, 2020 | 599.95 | 601.58 | 598.05 | 601.58 | 4,247 | +2.11(+0.35%) |
Sep 11, 2020 | 597.35 | 602.30 | 597.35 | 599.48 | 3,591 | -4.21(-0.70%) |
Sep 10, 2020 | 602.17 | 605.44 | 602.09 | 603.69 | 3,003 | -2.93(-0.48%) |
Sep 09, 2020 | 606.62 | 606.62 | 604.35 | 606.62 | 2,248 | +5.43(+0.90%) |
Sep 08, 2020 | 597.73 | 601.19 | 596.43 | 601.19 | 3,471 | -8.26(-1.36%) |
Sep 04, 2020 | 624.99 | 624.99 | 592.34 | 609.45 | 5,070 | -11.88(-1.91%) |
Sep 03, 2020 | 629.19 | 637.49 | 621.34 | 621.34 | 6,096 | -1.57(-0.25%) |
Sep 02, 2020 | 606.05 | 636.14 | 606.05 | 622.91 | 6,555 | +15.15(+2.49%) |