Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 884.02 | 886.90 | 874.63 | 877.65 | 639,502 | -4.46(-0.51%) |
Aug 30, 2021 | 892.55 | 893.09 | 881.64 | 882.10 | 305,262 | -6.38(-0.72%) |
Aug 27, 2021 | 873.47 | 888.66 | 873.47 | 888.49 | 488,646 | +17.73(+2.04%) |
Aug 26, 2021 | 876.83 | 877.01 | 869.16 | 870.75 | 292,631 | -3.39(-0.39%) |
Aug 25, 2021 | 868.59 | 880.04 | 865.55 | 874.14 | 354,589 | +9.61(+1.11%) |
Aug 24, 2021 | 864.35 | 868.71 | 860.43 | 864.53 | 310,066 | +1.24(+0.14%) |
Aug 23, 2021 | 858.72 | 868.93 | 858.36 | 863.29 | 385,670 | +9.95(+1.17%) |
Aug 20, 2021 | 842.85 | 858.39 | 840.72 | 853.35 | 413,525 | +12.46(+1.48%) |
Aug 19, 2021 | 830.50 | 845.55 | 826.67 | 840.89 | 459,517 | +1.74(+0.21%) |
Aug 18, 2021 | 841.48 | 849.58 | 838.92 | 839.15 | 412,760 | -7.17(-0.85%) |
Aug 17, 2021 | 853.89 | 857.32 | 838.39 | 846.32 | 410,245 | -14.21(-1.65%) |
Aug 16, 2021 | 852.11 | 860.60 | 843.89 | 860.53 | 344,738 | +7.47(+0.88%) |
Aug 13, 2021 | 852.35 | 856.42 | 849.01 | 853.06 | 314,555 | -1.56(-0.18%) |
Aug 12, 2021 | 850.89 | 855.98 | 850.13 | 854.62 | 321,524 | +1.35(+0.16%) |
Aug 11, 2021 | 853.75 | 858.16 | 850.72 | 853.27 | 407,161 | +4.21(+0.50%) |
Aug 10, 2021 | 839.19 | 853.11 | 838.36 | 849.06 | 411,181 | +9.85(+1.17%) |
Aug 09, 2021 | 835.50 | 842.57 | 828.04 | 839.20 | 372,990 | +5.47(+0.66%) |
Aug 06, 2021 | 828.07 | 837.37 | 825.82 | 833.73 | 513,898 | +6.34(+0.77%) |
Aug 05, 2021 | 824.07 | 830.96 | 824.07 | 827.40 | 375,585 | +6.76(+0.82%) |
Aug 04, 2021 | 817.73 | 826.72 | 815.13 | 820.63 | 419,886 | +1.67(+0.20%) |
Aug 03, 2021 | 816.71 | 820.37 | 807.29 | 818.96 | 420,917 | +6.47(+0.80%) |
Aug 02, 2021 | 812.53 | 820.22 | 810.81 | 812.49 | 415,020 | +5.67(+0.70%) |
Jul 30, 2021 | 807.83 | 814.30 | 803.86 | 806.83 | 541,540 | -2.06(-0.26%) |
Jul 29, 2021 | 805.87 | 811.66 | 797.14 | 808.89 | 360,282 | +8.08(+1.01%) |
Jul 28, 2021 | 801.66 | 804.03 | 794.68 | 800.81 | 418,311 | -1.09(-0.14%) |
Jul 27, 2021 | 805.39 | 809.25 | 798.12 | 801.90 | 511,697 | -8.94(-1.10%) |
Jul 26, 2021 | 807.35 | 814.80 | 806.61 | 810.84 | 445,369 | +2.36(+0.29%) |
Jul 23, 2021 | 810.70 | 816.98 | 807.40 | 808.48 | 568,112 | +1.95(+0.24%) |
Jul 22, 2021 | 822.28 | 823.39 | 805.99 | 806.54 | 645,990 | -14.72(-1.79%) |
Jul 21, 2021 | 821.46 | 830.50 | 820.81 | 821.26 | 478,766 | +3.57(+0.44%) |
Jul 20, 2021 | 788.50 | 819.98 | 786.20 | 817.68 | 967,104 | +31.34(+3.99%) |
Jul 19, 2021 | 794.18 | 803.49 | 781.26 | 786.35 | 1,017,078 | -27.78(-3.41%) |
Jul 16, 2021 | 821.46 | 821.46 | 812.25 | 814.13 | 1,056,658 | -4.63(-0.57%) |
Jul 15, 2021 | 815.15 | 827.57 | 814.37 | 818.76 | 666,347 | -0.30(-0.04%) |
Jul 14, 2021 | 823.44 | 831.78 | 809.45 | 819.06 | 1,068,281 | -25.82(-3.06%) |
Jul 13, 2021 | 854.12 | 854.12 | 842.09 | 844.88 | 633,929 | -7.30(-0.86%) |
Jul 12, 2021 | 838.59 | 856.27 | 836.97 | 852.18 | 926,480 | +13.59(+1.62%) |
Jul 09, 2021 | 828.56 | 839.14 | 826.87 | 838.59 | 821,678 | +23.08(+2.83%) |
Jul 08, 2021 | 826.84 | 826.84 | 811.99 | 815.51 | 676,923 | -22.74(-2.71%) |
Jul 07, 2021 | 828.00 | 839.90 | 828.00 | 838.25 | 503,496 | +7.69(+0.93%) |
Jul 06, 2021 | 832.72 | 833.33 | 824.37 | 830.56 | 566,833 | -0.88(-0.11%) |
Jul 02, 2021 | 820.64 | 832.62 | 819.54 | 831.44 | 462,533 | +13.40(+1.64%) |
Jul 01, 2021 | 816.04 | 818.53 | 811.50 | 818.05 | 458,202 | +3.96(+0.49%) |
Jun 30, 2021 | 810.39 | 816.12 | 808.96 | 814.08 | 618,753 | +1.34(+0.16%) |
Jun 29, 2021 | 819.63 | 825.27 | 810.68 | 812.74 | 798,330 | -4.85(-0.59%) |
Jun 28, 2021 | 815.01 | 819.39 | 807.62 | 817.59 | 401,720 | +4.38(+0.54%) |
Jun 25, 2021 | 811.13 | 816.20 | 808.21 | 813.21 | 797,576 | +6.23(+0.77%) |
Jun 24, 2021 | 811.74 | 813.16 | 801.13 | 806.98 | 711,486 | +1.79(+0.22%) |
Jun 23, 2021 | 806.18 | 808.25 | 803.38 | 805.20 | 608,713 | +0.61(+0.08%) |
Jun 22, 2021 | 801.61 | 808.93 | 797.12 | 804.58 | 718,463 | +3.26(+0.41%) |
Jun 21, 2021 | 789.92 | 802.29 | 788.03 | 801.33 | 618,896 | +19.06(+2.44%) |
Jun 18, 2021 | 791.71 | 797.24 | 780.62 | 782.27 | 1,138,222 | -26.09(-3.23%) |
Jun 17, 2021 | 809.46 | 813.33 | 801.31 | 808.36 | 612,569 | -0.49(-0.06%) |
Jun 16, 2021 | 818.76 | 818.76 | 802.87 | 808.85 | 640,214 | -10.85(-1.32%) |
Jun 15, 2021 | 817.51 | 823.31 | 811.35 | 819.70 | 475,657 | +3.94(+0.48%) |
Jun 14, 2021 | 819.69 | 820.34 | 812.73 | 815.77 | 390,915 | -3.61(-0.44%) |
Jun 11, 2021 | 813.81 | 819.63 | 812.25 | 819.38 | 477,244 | +12.30(+1.52%) |
Jun 10, 2021 | 818.52 | 819.25 | 806.98 | 807.08 | 455,032 | -3.26(-0.40%) |
Jun 09, 2021 | 823.88 | 824.77 | 809.31 | 810.33 | 497,760 | -12.63(-1.54%) |
Jun 08, 2021 | 822.76 | 824.84 | 816.99 | 822.97 | 326,009 | -0.41(-0.05%) |
Jun 07, 2021 | 826.82 | 828.07 | 818.27 | 823.38 | 430,247 | -1.76(-0.21%) |
Jun 04, 2021 | 822.40 | 825.27 | 816.75 | 825.13 | 695,354 | +5.43(+0.66%) |
Jun 03, 2021 | 818.76 | 826.58 | 812.62 | 819.70 | 463,003 | -2.12(-0.26%) |
Jun 02, 2021 | 813.54 | 822.31 | 812.00 | 821.82 | 586,787 | +9.73(+1.20%) |
Jun 01, 2021 | 823.15 | 824.20 | 811.26 | 812.09 | 442,469 | -0.12(-0.01%) |
May 28, 2021 | 814.25 | 814.95 | 809.89 | 812.21 | 470,126 | +0.57(+0.07%) |
May 27, 2021 | 813.78 | 819.07 | 810.47 | 811.64 | 760,812 | -0.28(-0.03%) |
May 26, 2021 | 818.13 | 822.63 | 805.99 | 811.92 | 665,375 | +2.28(+0.28%) |
May 25, 2021 | 812.27 | 816.15 | 807.04 | 809.64 | 675,524 | +1.77(+0.22%) |
May 24, 2021 | 802.40 | 812.26 | 802.14 | 807.88 | 612,092 | +10.73(+1.35%) |
May 21, 2021 | 785.80 | 800.92 | 785.80 | 797.14 | 748,478 | +14.72(+1.88%) |
May 20, 2021 | 779.34 | 788.62 | 774.81 | 782.43 | 389,563 | +5.89(+0.76%) |
May 19, 2021 | 766.87 | 776.95 | 760.33 | 776.54 | 683,569 | -1.50(-0.19%) |
May 18, 2021 | 789.78 | 792.54 | 777.54 | 778.04 | 403,553 | -8.63(-1.10%) |
May 17, 2021 | 793.56 | 796.56 | 783.55 | 786.67 | 375,298 | -6.86(-0.86%) |
May 14, 2021 | 785.92 | 797.21 | 782.91 | 793.53 | 519,932 | +16.56(+2.13%) |
May 13, 2021 | 762.63 | 782.73 | 761.33 | 776.97 | 599,029 | +14.34(+1.88%) |
May 12, 2021 | 777.71 | 787.15 | 759.33 | 762.63 | 702,015 | -19.08(-2.44%) |
May 11, 2021 | 784.99 | 792.09 | 773.28 | 781.71 | 725,548 | -12.36(-1.56%) |
May 10, 2021 | 810.73 | 815.69 | 794.04 | 794.07 | 611,598 | -15.17(-1.87%) |
May 07, 2021 | 796.84 | 812.23 | 794.76 | 809.24 | 512,054 | +6.23(+0.78%) |
May 06, 2021 | 788.43 | 803.27 | 786.33 | 803.00 | 719,794 | +14.90(+1.89%) |
May 05, 2021 | 781.54 | 789.13 | 776.95 | 788.10 | 615,422 | +13.50(+1.74%) |
May 04, 2021 | 761.47 | 775.28 | 758.46 | 774.60 | 602,476 | +10.01(+1.31%) |
May 03, 2021 | 764.02 | 770.87 | 760.36 | 764.59 | 529,193 | +5.85(+0.77%) |
Apr 30, 2021 | 761.03 | 762.01 | 753.63 | 758.74 | 487,322 | -7.43(-0.97%) |
Apr 29, 2021 | 763.37 | 768.19 | 756.67 | 766.17 | 491,608 | +10.22(+1.35%) |
Apr 28, 2021 | 759.27 | 760.33 | 755.03 | 755.94 | 362,084 | -3.92(-0.52%) |
Apr 27, 2021 | 757.26 | 761.88 | 752.61 | 759.86 | 354,452 | +2.03(+0.27%) |
Apr 26, 2021 | 754.31 | 761.50 | 753.85 | 757.83 | 516,405 | +4.77(+0.63%) |
Apr 23, 2021 | 739.41 | 756.52 | 737.06 | 753.06 | 528,787 | +16.53(+2.24%) |
Apr 22, 2021 | 751.06 | 751.06 | 734.87 | 736.53 | 561,502 | -15.01(-2.00%) |
Apr 21, 2021 | 743.61 | 752.34 | 740.49 | 751.54 | 419,519 | +6.09(+0.82%) |
Apr 20, 2021 | 747.59 | 753.32 | 741.64 | 745.46 | 567,145 | -5.68(-0.76%) |
Apr 19, 2021 | 751.11 | 755.22 | 746.82 | 751.13 | 530,337 | -0.33(-0.04%) |
Apr 16, 2021 | 762.92 | 764.50 | 745.98 | 751.47 | 836,535 | -5.92(-0.78%) |
Apr 15, 2021 | 752.15 | 766.65 | 750.13 | 757.39 | 828,077 | +15.53(+2.09%) |
Apr 14, 2021 | 740.43 | 751.40 | 739.14 | 741.86 | 596,838 | -1.32(-0.18%) |
Apr 13, 2021 | 745.22 | 747.00 | 740.43 | 743.17 | 406,230 | -5.08(-0.68%) |
Apr 12, 2021 | 745.13 | 749.82 | 742.26 | 748.25 | 521,352 | -0.34(-0.05%) |
Apr 09, 2021 | 743.35 | 750.70 | 740.49 | 748.60 | 522,740 | +7.18(+0.97%) |
Apr 08, 2021 | 732.53 | 742.73 | 730.76 | 741.42 | 603,047 | +11.67(+1.60%) |
Apr 07, 2021 | 725.42 | 731.81 | 723.27 | 729.75 | 515,218 | +5.82(+0.80%) |
Apr 06, 2021 | 728.34 | 728.34 | 721.17 | 723.93 | 531,603 | -2.14(-0.29%) |
Apr 05, 2021 | 715.35 | 729.53 | 714.78 | 726.07 | 640,876 | +15.92(+2.24%) |
Apr 01, 2021 | 703.62 | 710.48 | 701.60 | 710.15 | 593,036 | +11.92(+1.71%) |
Mar 31, 2021 | 694.53 | 705.90 | 693.50 | 698.23 | 689,085 | +4.35(+0.63%) |
Mar 30, 2021 | 699.25 | 706.99 | 691.75 | 693.88 | 646,619 | -7.96(-1.13%) |
Mar 29, 2021 | 691.39 | 705.53 | 689.87 | 701.84 | 628,163 | +0.89(+0.13%) |
Mar 26, 2021 | 677.26 | 702.17 | 677.26 | 700.95 | 867,850 | +27.23(+4.04%) |
Mar 25, 2021 | 670.07 | 674.82 | 659.62 | 673.72 | 499,766 | +4.40(+0.66%) |
Mar 24, 2021 | 667.80 | 677.15 | 667.80 | 669.33 | 588,221 | +5.72(+0.86%) |
Mar 23, 2021 | 675.84 | 675.84 | 661.38 | 663.60 | 601,117 | -13.29(-1.96%) |
Mar 22, 2021 | 675.71 | 681.77 | 671.94 | 676.89 | 566,569 | +1.18(+0.18%) |
Mar 19, 2021 | 667.02 | 685.90 | 660.77 | 675.71 | 1,568,005 | +5.47(+0.82%) |
Mar 18, 2021 | 675.10 | 685.25 | 669.06 | 670.23 | 691,215 | -4.16(-0.62%) |
Mar 17, 2021 | 668.03 | 676.41 | 666.70 | 674.39 | 500,618 | +4.77(+0.71%) |
Mar 16, 2021 | 668.58 | 673.62 | 662.85 | 669.62 | 607,100 | +3.76(+0.56%) |
Mar 15, 2021 | 667.44 | 667.44 | 654.99 | 665.86 | 568,821 | +2.61(+0.39%) |
Mar 12, 2021 | 666.11 | 669.20 | 659.83 | 663.25 | 570,792 | -5.49(-0.82%) |
Mar 11, 2021 | 678.34 | 679.46 | 666.16 | 668.74 | 811,642 | -5.91(-0.88%) |
Mar 10, 2021 | 674.92 | 679.36 | 670.67 | 674.65 | 889,039 | +6.02(+0.90%) |
Mar 09, 2021 | 655.65 | 671.63 | 651.87 | 668.63 | 1,036,334 | +21.34(+3.30%) |
Mar 08, 2021 | 647.85 | 659.53 | 645.33 | 647.29 | 701,603 | -3.07(-0.47%) |
Mar 05, 2021 | 640.76 | 651.99 | 620.73 | 650.37 | 754,253 | +17.66(+2.79%) |
Mar 04, 2021 | 642.14 | 647.20 | 626.41 | 632.71 | 988,028 | -13.10(-2.03%) |
Mar 03, 2021 | 661.51 | 664.12 | 645.64 | 645.81 | 763,603 | -13.64(-2.07%) |
Mar 02, 2021 | 662.60 | 666.17 | 656.97 | 659.46 | 494,305 | -2.66(-0.40%) |
Mar 01, 2021 | 650.72 | 664.67 | 649.24 | 662.12 | 709,043 | +22.74(+3.56%) |
Feb 26, 2021 | 642.41 | 645.38 | 634.57 | 639.38 | 834,863 | -0.27(-0.04%) |
Feb 25, 2021 | 657.54 | 657.79 | 637.21 | 639.64 | 641,986 | -15.94(-2.43%) |
Feb 24, 2021 | 648.58 | 656.62 | 644.80 | 655.58 | 633,428 | +8.23(+1.27%) |
Feb 23, 2021 | 644.91 | 649.65 | 633.68 | 647.35 | 1,006,108 | +0.02(+0.00%) |
Feb 22, 2021 | 649.39 | 649.95 | 641.93 | 647.33 | 901,492 | -6.42(-0.98%) |
Feb 19, 2021 | 651.27 | 659.70 | 650.42 | 653.75 | 873,533 | +6.06(+0.94%) |
Feb 18, 2021 | 659.57 | 660.20 | 641.20 | 647.69 | 1,171,645 | -16.44(-2.48%) |
Feb 17, 2021 | 668.36 | 670.86 | 661.44 | 664.13 | 616,149 | -8.21(-1.22%) |
Feb 16, 2021 | 670.84 | 679.17 | 669.22 | 672.35 | 620,691 | +6.75(+1.01%) |
Feb 12, 2021 | 658.57 | 673.44 | 656.12 | 665.60 | 937,185 | +1.43(+0.21%) |
Feb 11, 2021 | 671.71 | 671.79 | 659.97 | 664.17 | 873,258 | -1.60(-0.24%) |
Feb 10, 2021 | 674.28 | 674.79 | 663.77 | 665.77 | 720,231 | -5.18(-0.77%) |
Feb 09, 2021 | 669.99 | 673.26 | 662.25 | 670.95 | 489,861 | +2.16(+0.32%) |
Feb 08, 2021 | 672.68 | 673.66 | 663.45 | 668.79 | 578,915 | +0.11(+0.02%) |
Feb 05, 2021 | 675.92 | 678.95 | 667.57 | 668.68 | 515,951 | -5.63(-0.84%) |
Feb 04, 2021 | 666.81 | 679.11 | 666.81 | 674.32 | 691,225 | +7.71(+1.16%) |
Feb 03, 2021 | 662.85 | 669.70 | 659.68 | 666.61 | 744,384 | -4.99(-0.74%) |
Feb 02, 2021 | 662.27 | 675.12 | 662.27 | 671.60 | 955,088 | +15.03(+2.29%) |
Feb 01, 2021 | 651.80 | 657.28 | 645.61 | 656.57 | 524,717 | +10.97(+1.70%) |
Jan 29, 2021 | 654.54 | 660.16 | 643.17 | 645.60 | 870,057 | -17.17(-2.59%) |
Jan 28, 2021 | 645.82 | 673.00 | 643.92 | 662.77 | 893,338 | +20.36(+3.17%) |
Jan 27, 2021 | 656.59 | 657.32 | 631.27 | 642.41 | 1,199,655 | -22.15(-3.33%) |
Jan 26, 2021 | 669.29 | 675.65 | 662.89 | 664.56 | 898,530 | -1.04(-0.16%) |
Jan 25, 2021 | 672.81 | 677.37 | 656.99 | 665.60 | 875,955 | -11.11(-1.64%) |
Jan 22, 2021 | 681.17 | 684.70 | 672.81 | 676.71 | 614,362 | -6.58(-0.96%) |
Jan 21, 2021 | 685.60 | 686.58 | 678.50 | 683.29 | 694,720 | +0.61(+0.09%) |
Jan 20, 2021 | 680.08 | 683.49 | 671.28 | 682.68 | 812,039 | +7.26(+1.08%) |
Jan 19, 2021 | 679.17 | 685.34 | 671.16 | 675.42 | 925,843 | +5.42(+0.81%) |
Jan 15, 2021 | 683.27 | 694.56 | 666.53 | 670.00 | 1,275,649 | -14.49(-2.12%) |
Jan 14, 2021 | 690.47 | 705.07 | 680.40 | 684.49 | 1,784,566 | -33.37(-4.65%) |
Jan 13, 2021 | 716.89 | 725.46 | 714.97 | 717.86 | 920,896 | +1.85(+0.26%) |
Jan 12, 2021 | 702.91 | 717.46 | 702.90 | 716.01 | 734,199 | +10.18(+1.44%) |
Jan 11, 2021 | 693.07 | 709.25 | 690.94 | 705.83 | 667,331 | +9.42(+1.35%) |
Jan 08, 2021 | 697.05 | 699.10 | 688.10 | 696.41 | 676,711 | +5.55(+0.80%) |
Jan 07, 2021 | 688.94 | 693.48 | 684.04 | 690.86 | 712,509 | +14.23(+2.10%) |
Jan 06, 2021 | 661.71 | 685.67 | 659.26 | 676.63 | 793,658 | +18.76(+2.85%) |
Jan 05, 2021 | 652.55 | 660.28 | 649.28 | 657.86 | 468,613 | +3.46(+0.53%) |
Jan 04, 2021 | 672.61 | 672.61 | 646.32 | 654.40 | 677,318 | -9.87(-1.49%) |
Dec 31, 2020 | 664.27 | 664.27 | 664.27 | 385,899 | +11.60(+1.78%) | |
Dec 30, 2020 | 656.68 | 660.04 | 651.80 | 652.67 | 385,899 | +2.45(+0.38%) |
Dec 29, 2020 | 657.09 | 658.54 | 649.61 | 650.22 | 345,888 | -3.59(-0.55%) |
Dec 28, 2020 | 657.87 | 658.36 | 652.79 | 653.81 | 295,723 | +2.76(+0.42%) |
Dec 24, 2020 | 647.53 | 654.42 | 647.53 | 651.05 | 188,132 | +3.26(+0.50%) |
Dec 23, 2020 | 646.28 | 651.96 | 640.95 | 647.79 | 817,424 | +9.32(+1.46%) |
Dec 22, 2020 | 644.44 | 647.81 | 636.85 | 638.48 | 648,348 | -4.89(-0.76%) |
Dec 21, 2020 | 638.92 | 647.68 | 634.47 | 643.36 | 686,306 | +0.03(+0.00%) |
Dec 18, 2020 | 649.18 | 650.52 | 636.62 | 643.34 | 1,749,564 | -6.64(-1.02%) |
Dec 17, 2020 | 647.20 | 653.35 | 643.79 | 649.97 | 903,984 | +7.03(+1.09%) |
Dec 16, 2020 | 648.12 | 652.54 | 638.50 | 642.94 | 922,582 | +0.18(+0.03%) |
Dec 15, 2020 | 636.63 | 648.24 | 635.54 | 642.76 | 670,565 | +13.13(+2.09%) |
Dec 14, 2020 | 644.93 | 644.95 | 629.21 | 629.64 | 715,300 | -10.38(-1.62%) |
Dec 11, 2020 | 637.35 | 641.71 | 634.73 | 640.02 | 530,180 | -2.96(-0.46%) |
Dec 10, 2020 | 644.06 | 646.96 | 639.15 | 642.98 | 476,457 | -3.01(-0.47%) |
Dec 09, 2020 | 659.02 | 659.31 | 641.53 | 645.99 | 531,638 | -11.27(-1.71%) |
Dec 08, 2020 | 650.69 | 661.52 | 647.63 | 657.25 | 649,731 | +4.08(+0.62%) |
Dec 07, 2020 | 646.93 | 653.26 | 643.55 | 653.18 | 739,239 | +5.54(+0.86%) |
Dec 04, 2020 | 656.79 | 663.12 | 641.26 | 647.63 | 886,676 | -11.00(-1.67%) |
Dec 03, 2020 | 661.34 | 664.53 | 655.26 | 658.64 | 656,505 | +0.63(+0.10%) |
Dec 02, 2020 | 654.92 | 658.41 | 649.41 | 658.00 | 528,502 | +2.87(+0.44%) |
Dec 01, 2020 | 650.04 | 659.97 | 645.95 | 655.13 | 599,877 | +15.46(+2.42%) |
Nov 30, 2020 | 650.63 | 653.27 | 639.11 | 639.67 | 969,899 | -15.35(-2.34%) |
Nov 27, 2020 | 647.37 | 658.45 | 645.89 | 655.02 | 342,148 | +10.53(+1.63%) |
Nov 25, 2020 | 639.46 | 645.09 | 637.90 | 644.49 | 438,002 | +3.95(+0.62%) |
Nov 24, 2020 | 636.30 | 641.79 | 628.82 | 640.54 | 711,760 | +15.05(+2.41%) |
Nov 23, 2020 | 620.01 | 631.11 | 617.22 | 625.49 | 551,709 | +9.31(+1.51%) |
Nov 20, 2020 | 617.39 | 618.97 | 612.79 | 616.19 | 432,543 | -0.71(-0.11%) |
Nov 19, 2020 | 610.01 | 618.60 | 607.51 | 616.89 | 514,380 | +3.29(+0.54%) |
Nov 18, 2020 | 614.44 | 619.80 | 612.74 | 613.60 | 555,738 | +2.20(+0.36%) |
Nov 17, 2020 | 619.62 | 619.62 | 608.68 | 611.40 | 839,435 | -8.19(-1.32%) |
Nov 16, 2020 | 625.15 | 625.15 | 613.04 | 619.59 | 663,366 | +6.10(+0.99%) |
Nov 13, 2020 | 604.54 | 614.71 | 602.98 | 613.49 | 724,909 | +9.14(+1.51%) |
Nov 12, 2020 | 609.82 | 612.49 | 599.85 | 604.35 | 547,768 | -9.92(-1.62%) |
Nov 11, 2020 | 614.43 | 618.97 | 610.98 | 614.27 | 497,593 | +9.18(+1.52%) |
Nov 10, 2020 | 605.52 | 610.53 | 590.91 | 605.09 | 827,529 | -4.96(-0.81%) |
Nov 09, 2020 | 629.29 | 634.52 | 607.46 | 610.06 | 949,761 | +10.19(+1.70%) |
Nov 06, 2020 | 610.10 | 611.87 | 599.22 | 599.87 | 539,205 | -12.17(-1.99%) |
Nov 05, 2020 | 605.48 | 615.54 | 604.34 | 612.05 | 779,885 | +15.20(+2.55%) |
Nov 04, 2020 | 575.50 | 602.70 | 575.06 | 596.85 | 886,167 | +20.46(+3.55%) |
Nov 03, 2020 | 568.73 | 580.12 | 566.99 | 576.39 | 611,755 | +13.18(+2.34%) |
Nov 02, 2020 | 557.79 | 566.39 | 555.49 | 563.21 | 497,111 | +14.34(+2.61%) |
Oct 30, 2020 | 547.37 | 550.38 | 538.50 | 548.86 | 579,053 | -2.86(-0.52%) |
Oct 29, 2020 | 549.78 | 555.62 | 540.66 | 551.72 | 488,489 | +1.48(+0.27%) |
Oct 28, 2020 | 552.05 | 555.49 | 546.16 | 550.24 | 704,856 | -12.66(-2.25%) |
Oct 27, 2020 | 568.20 | 572.10 | 561.92 | 562.89 | 381,902 | -7.02(-1.23%) |
Oct 26, 2020 | 577.07 | 578.52 | 564.09 | 569.91 | 748,909 | -13.85(-2.37%) |
Oct 23, 2020 | 584.27 | 585.46 | 580.28 | 583.76 | 539,533 | +1.95(+0.34%) |
Oct 22, 2020 | 581.64 | 584.24 | 576.90 | 581.81 | 527,725 | +0.17(+0.03%) |
Oct 21, 2020 | 592.25 | 598.79 | 581.48 | 581.64 | 494,217 | -9.23(-1.56%) |
Oct 20, 2020 | 583.13 | 596.29 | 583.13 | 590.87 | 516,982 | +9.32(+1.60%) |
Oct 19, 2020 | 602.94 | 610.63 | 579.84 | 581.54 | 846,158 | -20.60(-3.42%) |
Oct 16, 2020 | 597.25 | 604.15 | 593.55 | 602.14 | 835,719 | +10.20(+1.72%) |
Oct 15, 2020 | 580.81 | 594.38 | 579.48 | 591.94 | 865,450 | +5.85(+1.00%) |
Oct 14, 2020 | 587.90 | 589.39 | 580.77 | 586.09 | 757,879 | +0.81(+0.14%) |
Oct 13, 2020 | 580.88 | 591.99 | 573.55 | 585.27 | 1,260,931 | +22.05(+3.91%) |
Oct 12, 2020 | 563.66 | 568.51 | 562.10 | 563.23 | 702,809 | +3.04(+0.54%) |
Oct 09, 2020 | 559.30 | 562.68 | 555.61 | 560.18 | 573,267 | +6.53(+1.18%) |
Oct 08, 2020 | 545.34 | 555.27 | 544.40 | 553.65 | 587,443 | +11.35(+2.09%) |
Oct 07, 2020 | 535.22 | 542.98 | 535.22 | 542.30 | 626,179 | +10.83(+2.04%) |
Oct 06, 2020 | 532.16 | 540.98 | 529.55 | 531.48 | 768,915 | -0.69(-0.13%) |
Oct 05, 2020 | 526.41 | 532.66 | 524.86 | 532.16 | 475,269 | +9.95(+1.90%) |
Oct 02, 2020 | 513.44 | 526.38 | 512.20 | 522.22 | 571,411 | +2.02(+0.39%) |
Oct 01, 2020 | 528.37 | 529.65 | 518.60 | 520.19 | 601,864 | +3.99(+0.77%) |
Sep 30, 2020 | 510.38 | 522.92 | 508.47 | 516.20 | 809,031 | +8.01(+1.58%) |
Sep 29, 2020 | 513.09 | 514.96 | 505.96 | 508.18 | 447,231 | -3.53(-0.69%) |
Sep 28, 2020 | 507.85 | 516.56 | 507.45 | 511.71 | 619,047 | +9.93(+1.98%) |
Sep 25, 2020 | 488.17 | 502.78 | 486.74 | 501.78 | 530,908 | +11.69(+2.38%) |
Sep 24, 2020 | 492.14 | 496.56 | 487.13 | 490.09 | 603,549 | -3.20(-0.65%) |
Sep 23, 2020 | 504.07 | 506.42 | 492.84 | 493.29 | 558,331 | -11.23(-2.23%) |
Sep 22, 2020 | 504.84 | 509.79 | 498.78 | 504.52 | 617,499 | -1.64(-0.32%) |
Sep 21, 2020 | 502.53 | 509.98 | 496.94 | 506.16 | 720,105 | -3.97(-0.78%) |
Sep 18, 2020 | 502.39 | 512.18 | 502.39 | 510.13 | 3,263,291 | +7.79(+1.55%) |
Sep 17, 2020 | 508.32 | 509.10 | 498.76 | 502.33 | 1,128,258 | -12.20(-2.37%) |
Sep 16, 2020 | 505.45 | 519.25 | 502.69 | 514.53 | 1,096,017 | +12.43(+2.48%) |
Sep 15, 2020 | 506.64 | 506.93 | 501.30 | 502.10 | 683,944 | +0.71(+0.14%) |
Sep 14, 2020 | 499.24 | 506.73 | 497.62 | 501.39 | 689,364 | +5.66(+1.14%) |
Sep 11, 2020 | 498.73 | 501.45 | 492.67 | 495.73 | 721,415 | -1.93(-0.39%) |
Sep 10, 2020 | 514.45 | 514.74 | 495.74 | 497.66 | 972,766 | -15.45(-3.01%) |
Sep 09, 2020 | 514.43 | 516.70 | 508.67 | 513.11 | 906,689 | +7.00(+1.38%) |
Sep 08, 2020 | 512.94 | 513.65 | 501.95 | 506.11 | 913,897 | -11.07(-2.14%) |
Sep 04, 2020 | 532.92 | 535.01 | 510.99 | 517.19 | 897,511 | -13.16(-2.48%) |
Sep 03, 2020 | 553.37 | 554.58 | 525.50 | 530.35 | 806,626 | -23.24(-4.20%) |
Sep 02, 2020 | 544.25 | 555.13 | 541.01 | 553.59 | 751,410 | +10.71(+1.97%) |