Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 694.87 | 706.24 | 693.83 | 698.56 | 688,756 | +4.36(+0.63%) |
Mar 30, 2021 | 699.58 | 707.33 | 692.08 | 694.21 | 646,310 | -7.97(-1.13%) |
Mar 29, 2021 | 691.72 | 705.87 | 690.20 | 702.17 | 627,862 | +0.89(+0.13%) |
Mar 26, 2021 | 677.59 | 702.51 | 677.59 | 701.29 | 867,435 | +27.24(+4.04%) |
Mar 25, 2021 | 670.39 | 675.14 | 659.94 | 674.05 | 499,527 | +4.40(+0.66%) |
Mar 24, 2021 | 668.12 | 677.47 | 668.12 | 669.64 | 587,940 | +5.73(+0.86%) |
Mar 23, 2021 | 676.16 | 676.16 | 661.70 | 663.92 | 600,830 | -13.30(-1.96%) |
Mar 22, 2021 | 676.03 | 682.10 | 672.26 | 677.22 | 566,298 | +1.19(+0.18%) |
Mar 19, 2021 | 667.34 | 686.23 | 661.08 | 676.03 | 1,567,255 | +5.48(+0.82%) |
Mar 18, 2021 | 675.43 | 685.58 | 669.38 | 670.55 | 690,885 | -4.16(-0.62%) |
Mar 17, 2021 | 668.35 | 676.73 | 667.01 | 674.71 | 500,378 | +4.77(+0.71%) |
Mar 16, 2021 | 668.89 | 673.94 | 663.17 | 669.94 | 606,810 | +3.76(+0.56%) |
Mar 15, 2021 | 667.75 | 667.75 | 655.30 | 666.18 | 568,549 | +2.61(+0.39%) |
Mar 12, 2021 | 666.43 | 669.52 | 660.14 | 663.57 | 570,519 | -5.50(-0.82%) |
Mar 11, 2021 | 678.66 | 679.78 | 666.48 | 669.06 | 811,254 | -5.91(-0.88%) |
Mar 10, 2021 | 675.24 | 679.69 | 670.99 | 674.97 | 888,614 | +6.02(+0.90%) |
Mar 09, 2021 | 655.96 | 671.95 | 652.18 | 668.95 | 1,035,839 | +21.35(+3.30%) |
Mar 08, 2021 | 648.16 | 659.84 | 645.64 | 647.60 | 701,268 | -3.08(-0.47%) |
Mar 05, 2021 | 641.06 | 652.30 | 621.03 | 650.68 | 753,893 | +17.67(+2.79%) |
Mar 04, 2021 | 642.45 | 647.51 | 626.71 | 633.01 | 987,556 | -13.11(-2.03%) |
Mar 03, 2021 | 661.83 | 664.44 | 645.95 | 646.12 | 763,239 | -13.65(-2.07%) |
Mar 02, 2021 | 662.92 | 666.49 | 657.28 | 659.77 | 494,069 | -2.66(-0.40%) |
Mar 01, 2021 | 651.03 | 664.98 | 649.55 | 662.43 | 708,704 | +22.75(+3.56%) |
Feb 26, 2021 | 642.71 | 645.69 | 634.87 | 639.68 | 834,465 | -0.27(-0.04%) |
Feb 25, 2021 | 657.86 | 658.10 | 637.52 | 639.95 | 641,679 | -15.94(-2.43%) |
Feb 24, 2021 | 648.89 | 656.93 | 645.11 | 655.89 | 633,126 | +8.23(+1.27%) |
Feb 23, 2021 | 645.22 | 649.96 | 633.98 | 647.66 | 1,005,628 | +0.02(+0.00%) |
Feb 22, 2021 | 649.70 | 650.26 | 642.23 | 647.64 | 901,061 | -6.42(-0.98%) |
Feb 19, 2021 | 651.58 | 660.02 | 650.74 | 654.06 | 873,115 | +6.06(+0.94%) |
Feb 18, 2021 | 659.88 | 660.52 | 641.51 | 648.00 | 1,171,085 | -16.45(-2.48%) |
Feb 17, 2021 | 668.68 | 671.18 | 661.76 | 664.45 | 615,855 | -8.22(-1.22%) |
Feb 16, 2021 | 671.15 | 679.49 | 669.54 | 672.67 | 620,395 | +6.75(+1.01%) |
Feb 12, 2021 | 658.89 | 673.76 | 656.44 | 665.91 | 936,737 | +1.43(+0.21%) |
Feb 11, 2021 | 672.03 | 672.11 | 660.29 | 664.49 | 872,841 | -1.60(-0.24%) |
Feb 10, 2021 | 674.60 | 675.12 | 664.09 | 666.09 | 719,887 | -5.18(-0.77%) |
Feb 09, 2021 | 670.31 | 673.59 | 662.56 | 671.27 | 489,627 | +2.16(+0.32%) |
Feb 08, 2021 | 673.01 | 673.98 | 663.77 | 669.11 | 578,638 | +0.11(+0.02%) |
Feb 05, 2021 | 676.24 | 679.27 | 667.89 | 669.00 | 515,705 | -5.64(-0.84%) |
Feb 04, 2021 | 667.13 | 679.44 | 667.13 | 674.64 | 690,895 | +7.71(+1.16%) |
Feb 03, 2021 | 663.17 | 670.02 | 659.99 | 666.93 | 744,028 | -4.99(-0.74%) |
Feb 02, 2021 | 662.59 | 675.44 | 662.59 | 671.92 | 954,632 | +15.04(+2.29%) |
Feb 01, 2021 | 652.12 | 657.60 | 645.92 | 656.88 | 524,466 | +10.97(+1.70%) |
Jan 29, 2021 | 654.85 | 660.48 | 643.48 | 645.91 | 869,641 | -17.18(-2.59%) |
Jan 28, 2021 | 646.13 | 673.32 | 644.22 | 663.09 | 892,911 | +20.37(+3.17%) |
Jan 27, 2021 | 656.91 | 657.63 | 631.57 | 642.71 | 1,199,082 | -22.16(-3.33%) |
Jan 26, 2021 | 669.61 | 675.97 | 663.21 | 664.87 | 898,100 | -1.04(-0.16%) |
Jan 25, 2021 | 673.14 | 677.70 | 657.30 | 665.91 | 875,536 | -11.12(-1.64%) |
Jan 22, 2021 | 681.50 | 685.03 | 673.14 | 677.03 | 614,069 | -6.58(-0.96%) |
Jan 21, 2021 | 685.93 | 686.91 | 678.83 | 683.62 | 694,388 | +0.61(+0.09%) |
Jan 20, 2021 | 680.40 | 683.82 | 671.60 | 683.01 | 811,651 | +7.27(+1.08%) |
Jan 19, 2021 | 679.49 | 685.66 | 671.48 | 675.74 | 925,400 | +5.42(+0.81%) |
Jan 15, 2021 | 683.60 | 694.89 | 666.85 | 670.32 | 1,275,040 | -14.50(-2.12%) |
Jan 14, 2021 | 690.80 | 705.41 | 680.73 | 684.82 | 1,783,714 | -33.39(-4.65%) |
Jan 13, 2021 | 717.24 | 725.80 | 715.31 | 718.20 | 920,456 | +1.85(+0.26%) |
Jan 12, 2021 | 703.25 | 717.80 | 703.24 | 716.35 | 733,848 | +10.19(+1.44%) |
Jan 11, 2021 | 693.40 | 709.59 | 691.27 | 706.16 | 667,012 | +9.42(+1.35%) |
Jan 08, 2021 | 697.39 | 699.43 | 688.42 | 696.74 | 676,387 | +5.55(+0.80%) |
Jan 07, 2021 | 689.27 | 693.81 | 684.36 | 691.19 | 712,169 | +14.24(+2.10%) |
Jan 06, 2021 | 662.03 | 686.00 | 659.58 | 676.95 | 793,279 | +18.77(+2.85%) |
Jan 05, 2021 | 652.86 | 660.60 | 649.59 | 658.18 | 468,389 | +3.46(+0.53%) |
Jan 04, 2021 | 672.93 | 672.93 | 646.63 | 654.71 | 676,994 | -9.87(-1.49%) |
Dec 31, 2020 | 664.59 | 664.59 | 664.59 | 385,714 | +11.61(+1.78%) | |
Dec 30, 2020 | 657.00 | 660.35 | 652.12 | 652.98 | 385,714 | +2.45(+0.38%) |
Dec 29, 2020 | 657.40 | 658.86 | 649.92 | 650.53 | 345,723 | -3.59(-0.55%) |
Dec 28, 2020 | 658.19 | 658.67 | 653.10 | 654.12 | 295,582 | +2.76(+0.42%) |
Dec 24, 2020 | 647.84 | 654.73 | 647.84 | 651.36 | 188,042 | +3.26(+0.50%) |
Dec 23, 2020 | 646.59 | 652.27 | 641.26 | 648.10 | 817,034 | +9.32(+1.46%) |
Dec 22, 2020 | 644.75 | 648.12 | 637.15 | 638.78 | 648,038 | -4.89(-0.76%) |
Dec 21, 2020 | 639.22 | 647.99 | 634.77 | 643.67 | 685,978 | +0.03(+0.00%) |
Dec 18, 2020 | 649.49 | 650.83 | 636.92 | 643.64 | 1,748,728 | -6.64(-1.02%) |
Dec 17, 2020 | 647.51 | 653.66 | 644.09 | 650.28 | 903,552 | +7.04(+1.09%) |
Dec 16, 2020 | 648.43 | 652.85 | 638.81 | 643.25 | 922,141 | +0.17(+0.03%) |
Dec 15, 2020 | 636.94 | 648.55 | 635.84 | 643.07 | 670,245 | +13.13(+2.08%) |
Dec 14, 2020 | 645.24 | 645.25 | 629.51 | 629.94 | 714,958 | -10.39(-1.62%) |
Dec 11, 2020 | 637.66 | 642.01 | 635.03 | 640.33 | 529,927 | -2.96(-0.46%) |
Dec 10, 2020 | 644.37 | 647.27 | 639.45 | 643.28 | 476,230 | -3.01(-0.47%) |
Dec 09, 2020 | 659.34 | 659.62 | 641.84 | 646.30 | 531,384 | -11.27(-1.71%) |
Dec 08, 2020 | 651.00 | 661.83 | 647.94 | 657.57 | 649,421 | +4.08(+0.62%) |
Dec 07, 2020 | 647.24 | 653.57 | 643.86 | 653.49 | 738,885 | +5.55(+0.86%) |
Dec 04, 2020 | 657.11 | 663.44 | 641.57 | 647.94 | 886,252 | -11.01(-1.67%) |
Dec 03, 2020 | 661.66 | 664.85 | 655.58 | 658.95 | 656,191 | +0.63(+0.10%) |
Dec 02, 2020 | 655.24 | 658.73 | 649.72 | 658.32 | 528,249 | +2.87(+0.44%) |
Dec 01, 2020 | 650.35 | 660.29 | 646.26 | 655.45 | 599,590 | +15.47(+2.42%) |
Nov 30, 2020 | 650.94 | 653.58 | 639.41 | 639.98 | 969,436 | -15.36(-2.34%) |
Nov 27, 2020 | 647.68 | 658.76 | 646.20 | 655.34 | 341,984 | +10.54(+1.63%) |
Nov 25, 2020 | 639.77 | 645.39 | 638.21 | 644.80 | 437,793 | +3.95(+0.62%) |
Nov 24, 2020 | 636.61 | 642.10 | 629.12 | 640.85 | 711,420 | +15.06(+2.41%) |
Nov 23, 2020 | 620.30 | 631.41 | 617.52 | 625.79 | 551,445 | +9.31(+1.51%) |
Nov 20, 2020 | 617.68 | 619.27 | 613.08 | 616.48 | 432,337 | -0.71(-0.11%) |
Nov 19, 2020 | 610.30 | 618.89 | 607.80 | 617.19 | 514,135 | +3.29(+0.54%) |
Nov 18, 2020 | 614.73 | 620.09 | 613.04 | 613.90 | 555,473 | +2.20(+0.36%) |
Nov 17, 2020 | 619.92 | 619.92 | 608.97 | 611.70 | 839,034 | -8.19(-1.32%) |
Nov 16, 2020 | 625.45 | 625.45 | 613.33 | 619.89 | 663,049 | +6.10(+0.99%) |
Nov 13, 2020 | 604.83 | 615.01 | 603.27 | 613.79 | 724,562 | +9.15(+1.51%) |
Nov 12, 2020 | 610.11 | 612.78 | 600.13 | 604.64 | 547,506 | -9.93(-1.61%) |
Nov 11, 2020 | 614.72 | 619.27 | 611.28 | 614.57 | 497,355 | +9.18(+1.52%) |
Nov 10, 2020 | 605.81 | 610.83 | 591.20 | 605.38 | 827,134 | -4.97(-0.81%) |
Nov 09, 2020 | 629.60 | 634.83 | 607.75 | 610.35 | 949,308 | +10.19(+1.70%) |
Nov 06, 2020 | 610.39 | 612.16 | 599.51 | 600.16 | 538,948 | -12.18(-1.99%) |
Nov 05, 2020 | 605.77 | 615.83 | 604.63 | 612.34 | 779,512 | +15.20(+2.55%) |
Nov 04, 2020 | 575.77 | 602.98 | 575.33 | 597.14 | 885,744 | +20.47(+3.55%) |
Nov 03, 2020 | 569.00 | 580.40 | 567.26 | 576.66 | 611,463 | +13.19(+2.34%) |
Nov 02, 2020 | 558.06 | 566.66 | 555.76 | 563.48 | 496,874 | +14.35(+2.61%) |
Oct 30, 2020 | 547.63 | 550.65 | 538.76 | 549.12 | 578,777 | -2.86(-0.52%) |
Oct 29, 2020 | 550.04 | 555.89 | 540.92 | 551.98 | 488,256 | +1.48(+0.27%) |
Oct 28, 2020 | 552.31 | 555.76 | 546.42 | 550.50 | 704,519 | -12.66(-2.25%) |
Oct 27, 2020 | 568.47 | 572.37 | 562.19 | 563.16 | 381,720 | -7.02(-1.23%) |
Oct 26, 2020 | 577.34 | 578.80 | 564.36 | 570.18 | 748,551 | -13.86(-2.37%) |
Oct 23, 2020 | 584.55 | 585.74 | 580.56 | 584.04 | 539,275 | +1.95(+0.34%) |
Oct 22, 2020 | 581.92 | 584.52 | 577.18 | 582.09 | 527,472 | +0.17(+0.03%) |
Oct 21, 2020 | 592.53 | 599.08 | 581.76 | 581.91 | 493,981 | -9.24(-1.56%) |
Oct 20, 2020 | 583.41 | 596.57 | 583.41 | 591.15 | 516,735 | +9.33(+1.60%) |
Oct 19, 2020 | 603.23 | 610.92 | 580.12 | 581.82 | 845,754 | -20.61(-3.42%) |
Oct 16, 2020 | 597.54 | 604.44 | 593.84 | 602.43 | 835,320 | +10.21(+1.72%) |
Oct 15, 2020 | 581.09 | 594.66 | 579.76 | 592.22 | 865,037 | +5.86(+1.00%) |
Oct 14, 2020 | 588.18 | 589.68 | 581.05 | 586.37 | 757,517 | +0.82(+0.14%) |
Oct 13, 2020 | 581.16 | 592.27 | 573.82 | 585.55 | 1,260,328 | +22.06(+3.91%) |
Oct 12, 2020 | 563.93 | 568.78 | 562.37 | 563.49 | 702,473 | +3.04(+0.54%) |
Oct 09, 2020 | 559.56 | 562.95 | 555.88 | 560.45 | 572,993 | +6.53(+1.18%) |
Oct 08, 2020 | 545.60 | 555.54 | 544.66 | 553.92 | 587,163 | +11.36(+2.09%) |
Oct 07, 2020 | 535.48 | 543.24 | 535.48 | 542.56 | 625,880 | +10.83(+2.04%) |
Oct 06, 2020 | 532.42 | 541.24 | 529.81 | 531.73 | 768,548 | -0.69(-0.13%) |
Oct 05, 2020 | 526.66 | 532.91 | 525.11 | 532.42 | 475,042 | +9.95(+1.91%) |
Oct 02, 2020 | 513.69 | 526.64 | 512.44 | 522.47 | 571,138 | +2.02(+0.39%) |
Oct 01, 2020 | 528.62 | 529.91 | 518.85 | 520.44 | 601,576 | +4.00(+0.77%) |
Sep 30, 2020 | 510.63 | 523.17 | 508.71 | 516.45 | 808,644 | +8.02(+1.58%) |
Sep 29, 2020 | 513.34 | 515.21 | 506.20 | 508.43 | 447,018 | -3.53(-0.69%) |
Sep 28, 2020 | 508.10 | 516.80 | 507.69 | 511.95 | 618,751 | +9.93(+1.98%) |
Sep 25, 2020 | 488.40 | 503.02 | 486.97 | 502.02 | 530,654 | +11.69(+2.38%) |
Sep 24, 2020 | 492.37 | 496.80 | 487.36 | 490.33 | 603,260 | -3.20(-0.65%) |
Sep 23, 2020 | 504.31 | 506.66 | 493.08 | 493.53 | 558,065 | -11.24(-2.23%) |
Sep 22, 2020 | 505.08 | 510.03 | 499.01 | 504.76 | 617,204 | -1.64(-0.32%) |
Sep 21, 2020 | 502.77 | 510.22 | 497.17 | 506.40 | 719,761 | -3.97(-0.78%) |
Sep 18, 2020 | 502.63 | 512.42 | 502.63 | 510.37 | 3,261,732 | +7.80(+1.55%) |
Sep 17, 2020 | 508.56 | 509.34 | 499.00 | 502.57 | 1,127,719 | -12.21(-2.37%) |
Sep 16, 2020 | 505.70 | 519.50 | 502.93 | 514.78 | 1,095,494 | +12.44(+2.48%) |
Sep 15, 2020 | 506.88 | 507.17 | 501.54 | 502.34 | 683,617 | +0.71(+0.14%) |
Sep 14, 2020 | 499.48 | 506.97 | 497.86 | 501.63 | 689,035 | +5.66(+1.14%) |
Sep 11, 2020 | 498.97 | 501.69 | 492.90 | 495.96 | 721,070 | -1.93(-0.39%) |
Sep 10, 2020 | 514.70 | 514.99 | 495.97 | 497.90 | 972,302 | -15.46(-3.01%) |
Sep 09, 2020 | 514.68 | 516.95 | 508.91 | 513.36 | 906,256 | +7.00(+1.38%) |
Sep 08, 2020 | 513.18 | 513.90 | 502.19 | 506.36 | 913,460 | -11.08(-2.14%) |
Sep 04, 2020 | 533.18 | 535.27 | 511.23 | 517.43 | 897,082 | -13.17(-2.48%) |
Sep 03, 2020 | 553.63 | 554.84 | 525.75 | 530.60 | 806,240 | -23.25(-4.20%) |
Sep 02, 2020 | 544.51 | 555.39 | 541.27 | 553.85 | 751,051 | +10.71(+1.97%) |
Sep 01, 2020 | 541.77 | 547.50 | 540.33 | 543.14 | 442,198 | +1.87(+0.35%) |
Aug 31, 2020 | 548.86 | 550.28 | 540.80 | 541.27 | 638,595 | -6.26(-1.14%) |
Aug 28, 2020 | 542.57 | 547.76 | 539.36 | 547.53 | 478,624 | +5.54(+1.02%) |
Aug 27, 2020 | 540.13 | 545.56 | 539.27 | 541.99 | 470,833 | +2.62(+0.49%) |
Aug 26, 2020 | 538.79 | 542.65 | 535.54 | 539.37 | 592,968 | +0.87(+0.16%) |
Aug 25, 2020 | 541.51 | 541.65 | 537.57 | 538.50 | 409,782 | -0.27(-0.05%) |
Aug 24, 2020 | 535.07 | 539.00 | 532.25 | 538.78 | 418,943 | +6.75(+1.27%) |
Aug 21, 2020 | 533.27 | 535.63 | 530.11 | 532.03 | 459,304 | +0.62(+0.12%) |
Aug 20, 2020 | 532.79 | 535.87 | 529.29 | 531.41 | 606,426 | -5.82(-1.08%) |
Aug 19, 2020 | 539.58 | 542.51 | 536.36 | 537.23 | 459,634 | +0.49(+0.09%) |
Aug 18, 2020 | 538.45 | 541.79 | 536.36 | 536.74 | 500,808 | -2.57(-0.48%) |
Aug 17, 2020 | 538.30 | 542.51 | 535.53 | 539.31 | 451,311 | +3.25(+0.61%) |
Aug 14, 2020 | 536.19 | 539.70 | 532.05 | 536.05 | 347,551 | -1.00(-0.19%) |
Aug 13, 2020 | 534.47 | 542.29 | 534.47 | 537.06 | 394,871 | -0.62(-0.12%) |
Aug 12, 2020 | 539.41 | 551.78 | 532.35 | 537.67 | 672,092 | +3.28(+0.61%) |
Aug 11, 2020 | 533.17 | 543.39 | 531.38 | 534.40 | 633,214 | +5.87(+1.11%) |
Aug 10, 2020 | 534.00 | 534.87 | 528.05 | 528.53 | 511,228 | -7.28(-1.36%) |
Aug 07, 2020 | 530.78 | 535.95 | 527.82 | 535.81 | 515,838 | +5.43(+1.02%) |
Aug 06, 2020 | 528.31 | 531.39 | 523.85 | 530.38 | 499,469 | +0.07(+0.01%) |
Aug 05, 2020 | 525.35 | 532.83 | 522.18 | 530.31 | 511,378 | +10.12(+1.95%) |
Aug 04, 2020 | 522.56 | 524.42 | 517.35 | 520.18 | 563,280 | -8.12(-1.54%) |
Aug 03, 2020 | 527.75 | 531.58 | 525.90 | 528.30 | 544,937 | +4.50(+0.86%) |
Jul 31, 2020 | 521.36 | 524.08 | 516.21 | 523.80 | 412,649 | +1.75(+0.34%) |
Jul 30, 2020 | 518.61 | 522.05 | 513.77 | 522.05 | 374,557 | -4.11(-0.78%) |
Jul 29, 2020 | 519.01 | 528.54 | 519.01 | 526.16 | 795,683 | +6.29(+1.21%) |
Jul 28, 2020 | 521.88 | 523.05 | 518.33 | 519.88 | 536,675 | -4.22(-0.80%) |
Jul 27, 2020 | 518.08 | 526.78 | 515.00 | 524.09 | 678,918 | +4.29(+0.83%) |
Jul 24, 2020 | 526.52 | 526.52 | 517.11 | 519.80 | 462,816 | -6.86(-1.30%) |
Jul 23, 2020 | 528.63 | 532.95 | 523.99 | 526.66 | 497,982 | -4.00(-0.75%) |
Jul 22, 2020 | 528.65 | 534.38 | 526.51 | 530.66 | 505,519 | +2.31(+0.44%) |
Jul 21, 2020 | 532.67 | 532.67 | 526.79 | 528.35 | 574,197 | +0.36(+0.07%) |
Jul 20, 2020 | 528.55 | 532.90 | 525.73 | 527.98 | 775,799 | -7.40(-1.38%) |
Jul 17, 2020 | 526.84 | 539.72 | 521.65 | 535.38 | 1,264,183 | +18.91(+3.66%) |
Jul 16, 2020 | 514.96 | 519.02 | 512.97 | 516.47 | 800,815 | -1.48(-0.29%) |
Jul 15, 2020 | 521.32 | 521.97 | 510.35 | 517.95 | 842,679 | +6.61(+1.29%) |
Jul 14, 2020 | 503.53 | 512.41 | 502.35 | 511.34 | 622,251 | +7.99(+1.59%) |
Jul 13, 2020 | 508.49 | 514.89 | 502.84 | 503.35 | 863,283 | -1.38(-0.27%) |
Jul 10, 2020 | 501.50 | 506.41 | 498.08 | 504.74 | 537,245 | +4.23(+0.84%) |
Jul 09, 2020 | 505.08 | 507.83 | 495.79 | 500.51 | 507,923 | -7.44(-1.47%) |
Jul 08, 2020 | 501.94 | 510.07 | 500.55 | 507.95 | 478,343 | +7.63(+1.53%) |
Jul 07, 2020 | 504.09 | 510.56 | 500.25 | 500.32 | 611,807 | -7.58(-1.49%) |
Jul 06, 2020 | 510.13 | 514.14 | 507.48 | 507.90 | 771,853 | +5.27(+1.05%) |
Jul 02, 2020 | 506.01 | 510.64 | 499.76 | 502.63 | 814,430 | +6.79(+1.37%) |
Jul 01, 2020 | 495.82 | 497.81 | 489.60 | 495.85 | 602,545 | +0.21(+0.04%) |
Jun 30, 2020 | 486.42 | 497.36 | 486.42 | 495.63 | 1,171,413 | +10.22(+2.11%) |
Jun 29, 2020 | 491.91 | 492.43 | 483.70 | 485.41 | 850,070 | -1.80(-0.37%) |
Jun 26, 2020 | 493.83 | 495.94 | 481.55 | 487.22 | 1,281,857 | -11.04(-2.22%) |
Jun 25, 2020 | 489.88 | 501.38 | 485.30 | 498.26 | 783,728 | +7.65(+1.56%) |
Jun 24, 2020 | 499.79 | 502.75 | 488.48 | 490.61 | 953,698 | -14.65(-2.90%) |
Jun 23, 2020 | 510.13 | 511.94 | 503.94 | 505.25 | 665,159 | +1.31(+0.26%) |
Jun 22, 2020 | 501.72 | 508.83 | 499.74 | 503.94 | 525,390 | -1.97(-0.39%) |
Jun 19, 2020 | 516.49 | 516.49 | 498.15 | 505.91 | 2,058,305 | -1.27(-0.25%) |
Jun 18, 2020 | 500.90 | 508.62 | 499.68 | 507.19 | 583,761 | +1.40(+0.28%) |
Jun 17, 2020 | 505.54 | 511.50 | 503.57 | 505.78 | 773,458 | +4.40(+0.88%) |
Jun 16, 2020 | 509.13 | 509.13 | 491.32 | 501.38 | 907,721 | +6.71(+1.36%) |
Jun 15, 2020 | 472.08 | 500.64 | 469.79 | 494.67 | 1,364,482 | +14.57(+3.03%) |
Jun 12, 2020 | 490.45 | 491.12 | 470.14 | 480.10 | 1,169,666 | +1.67(+0.35%) |
Jun 11, 2020 | 495.62 | 499.81 | 474.73 | 478.44 | 1,373,131 | -29.92(-5.89%) |
Jun 10, 2020 | 509.63 | 517.03 | 506.15 | 508.36 | 855,808 | +0.00(+0.00%) |
Jun 09, 2020 | 499.17 | 512.41 | 498.24 | 508.36 | 935,207 | +0.66(+0.13%) |
Jun 08, 2020 | 507.60 | 511.88 | 501.52 | 507.70 | 1,244,259 | +0.73(+0.14%) |
Jun 05, 2020 | 508.31 | 512.03 | 502.50 | 506.97 | 1,578,583 | +9.42(+1.89%) |
Jun 04, 2020 | 493.67 | 499.32 | 491.91 | 497.55 | 1,002,740 | +1.92(+0.39%) |
Jun 03, 2020 | 497.70 | 499.46 | 491.19 | 495.63 | 1,184,052 | +5.76(+1.18%) |
Jun 02, 2020 | 492.63 | 495.68 | 487.23 | 489.86 | 936,078 | +2.81(+0.58%) |
Jun 01, 2020 | 477.79 | 491.46 | 476.64 | 487.05 | 738,352 | +8.68(+1.81%) |
May 29, 2020 | 480.23 | 483.67 | 471.05 | 478.37 | 1,281,348 | -7.42(-1.53%) |
May 28, 2020 | 496.32 | 497.70 | 484.13 | 485.79 | 1,251,893 | +0.40(+0.08%) |
May 27, 2020 | 485.26 | 486.25 | 475.37 | 485.39 | 1,306,329 | +11.56(+2.44%) |
May 26, 2020 | 475.08 | 479.74 | 471.83 | 473.84 | 1,176,145 | +9.35(+2.01%) |
May 22, 2020 | 457.88 | 464.73 | 455.17 | 464.49 | 699,188 | +4.33(+0.94%) |
May 21, 2020 | 460.36 | 461.17 | 456.21 | 460.15 | 1,113,789 | -0.21(-0.05%) |
May 20, 2020 | 461.10 | 464.22 | 455.58 | 460.36 | 1,654,061 | +6.82(+1.50%) |
May 19, 2020 | 463.73 | 466.55 | 451.39 | 453.54 | 2,320,447 | -13.78(-2.95%) |
May 18, 2020 | 469.65 | 478.50 | 465.66 | 467.32 | 6,174,321 | +2.44(+0.53%) |
May 15, 2020 | 447.93 | 466.56 | 443.88 | 464.88 | 6,583,004 | +14.05(+3.12%) |
May 14, 2020 | 435.26 | 452.58 | 426.62 | 450.82 | 13,042,994 | +11.22(+2.55%) |
May 13, 2020 | 416.25 | 445.01 | 413.09 | 439.60 | 10,681,904 | +28.38(+6.90%) |
May 12, 2020 | 427.87 | 428.33 | 408.43 | 411.23 | 3,865,047 | -34.99(-7.84%) |
May 11, 2020 | 445.46 | 449.90 | 442.17 | 446.22 | 767,058 | -5.13(-1.14%) |
May 08, 2020 | 457.46 | 457.88 | 449.39 | 451.35 | 497,731 | +1.26(+0.28%) |
May 07, 2020 | 447.81 | 455.00 | 446.42 | 450.09 | 593,525 | +12.66(+2.89%) |
May 06, 2020 | 443.16 | 444.94 | 431.34 | 437.43 | 575,592 | -1.89(-0.43%) |
May 05, 2020 | 441.69 | 446.78 | 438.77 | 439.32 | 581,136 | +3.60(+0.83%) |
May 04, 2020 | 433.45 | 437.71 | 428.12 | 435.72 | 701,613 | -2.40(-0.55%) |
May 01, 2020 | 444.69 | 445.64 | 437.20 | 438.12 | 581,607 | -16.18(-3.56%) |
Apr 30, 2020 | 453.57 | 459.64 | 450.47 | 454.30 | 641,316 | -8.46(-1.83%) |
Apr 29, 2020 | 462.11 | 466.93 | 452.98 | 462.76 | 705,002 | +12.32(+2.74%) |
Apr 28, 2020 | 459.76 | 462.22 | 447.71 | 450.44 | 724,601 | +1.01(+0.23%) |
Apr 27, 2020 | 435.32 | 450.78 | 431.69 | 449.42 | 678,428 | +19.47(+4.53%) |
Apr 24, 2020 | 430.76 | 430.76 | 424.98 | 429.96 | 571,993 | +3.56(+0.84%) |
Apr 23, 2020 | 435.55 | 438.66 | 424.68 | 426.39 | 566,185 | -8.87(-2.04%) |
Apr 22, 2020 | 438.26 | 441.49 | 430.32 | 435.26 | 931,322 | +6.00(+1.40%) |
Apr 21, 2020 | 416.32 | 432.20 | 410.22 | 429.26 | 1,326,925 | +3.23(+0.76%) |
Apr 20, 2020 | 423.35 | 430.05 | 420.01 | 426.03 | 651,499 | -5.49(-1.27%) |
Apr 17, 2020 | 431.02 | 438.60 | 424.72 | 431.52 | 1,079,891 | +16.18(+3.90%) |
Apr 16, 2020 | 402.86 | 418.84 | 402.54 | 415.34 | 844,084 | +14.41(+3.59%) |
Apr 15, 2020 | 400.41 | 408.11 | 398.16 | 400.94 | 652,586 | -13.54(-3.27%) |
Apr 14, 2020 | 422.40 | 423.49 | 413.07 | 414.47 | 625,804 | +5.10(+1.25%) |
Apr 13, 2020 | 424.27 | 425.52 | 406.53 | 409.37 | 761,532 | -17.22(-4.04%) |
Apr 09, 2020 | 416.26 | 433.17 | 414.84 | 426.59 | 1,275,933 | +18.51(+4.53%) |
Apr 08, 2020 | 403.42 | 412.31 | 399.63 | 408.08 | 853,413 | +7.10(+1.77%) |
Apr 07, 2020 | 424.40 | 424.46 | 399.95 | 400.98 | 918,546 | -5.79(-1.42%) |
Apr 06, 2020 | 399.98 | 409.90 | 392.19 | 406.77 | 1,058,602 | +28.46(+7.52%) |
Apr 03, 2020 | 386.13 | 391.80 | 371.94 | 378.31 | 676,976 | -7.66(-1.98%) |
Apr 02, 2020 | 369.37 | 392.61 | 367.56 | 385.97 | 717,540 | +15.38(+4.15%) |