Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 478.54 | 479.09 | 472.51 | 474.86 | 280,713 | -7.11(-1.47%) |
Apr 29, 2021 | 473.44 | 483.90 | 473.44 | 481.97 | 238,178 | +6.22(+1.31%) |
Apr 28, 2021 | 484.22 | 484.22 | 472.87 | 475.75 | 232,104 | -6.10(-1.27%) |
Apr 27, 2021 | 489.78 | 491.84 | 480.38 | 481.85 | 216,378 | -9.29(-1.89%) |
Apr 26, 2021 | 495.38 | 500.29 | 487.81 | 491.15 | 208,645 | -2.19(-0.44%) |
Apr 23, 2021 | 487.54 | 496.49 | 478.65 | 493.33 | 311,778 | +4.45(+0.91%) |
Apr 22, 2021 | 486.08 | 495.76 | 480.94 | 488.88 | 523,674 | -19.80(-3.89%) |
Apr 21, 2021 | 515.07 | 518.51 | 505.08 | 508.69 | 183,990 | -5.71(-1.11%) |
Apr 20, 2021 | 521.08 | 524.06 | 513.89 | 514.39 | 140,947 | -4.38(-0.84%) |
Apr 19, 2021 | 521.09 | 525.42 | 511.49 | 518.77 | 177,272 | -1.29(-0.25%) |
Apr 16, 2021 | 529.23 | 529.23 | 513.72 | 520.06 | 263,946 | -4.08(-0.78%) |
Apr 15, 2021 | 523.50 | 530.58 | 520.58 | 524.14 | 156,270 | +4.19(+0.81%) |
Apr 14, 2021 | 526.30 | 529.33 | 517.22 | 519.95 | 186,770 | -4.71(-0.90%) |
Apr 13, 2021 | 521.08 | 530.96 | 520.20 | 524.66 | 264,688 | +4.11(+0.79%) |
Apr 12, 2021 | 517.58 | 521.09 | 508.44 | 520.55 | 185,985 | +0.87(+0.17%) |
Apr 09, 2021 | 514.40 | 521.93 | 506.92 | 519.68 | 198,422 | +2.99(+0.58%) |
Apr 08, 2021 | 512.95 | 520.62 | 508.46 | 516.69 | 209,767 | +10.18(+2.01%) |
Apr 07, 2021 | 519.74 | 522.05 | 497.20 | 506.51 | 220,536 | -11.71(-2.26%) |
Apr 06, 2021 | 494.10 | 520.64 | 494.10 | 518.22 | 296,923 | +12.70(+2.51%) |
Apr 05, 2021 | 508.28 | 508.44 | 493.86 | 505.53 | 234,455 | -0.27(-0.05%) |
Apr 01, 2021 | 490.03 | 511.94 | 488.78 | 505.80 | 252,323 | +21.74(+4.49%) |
Mar 31, 2021 | 485.54 | 496.36 | 483.63 | 484.06 | 356,239 | +2.11(+0.44%) |
Mar 30, 2021 | 501.11 | 504.19 | 481.24 | 481.95 | 225,195 | -20.35(-4.05%) |
Mar 29, 2021 | 501.74 | 509.59 | 493.70 | 502.30 | 197,805 | -1.09(-0.22%) |
Mar 26, 2021 | 483.32 | 504.84 | 481.59 | 503.39 | 271,250 | +19.53(+4.04%) |
Mar 25, 2021 | 486.13 | 486.69 | 475.19 | 483.86 | 301,341 | -3.13(-0.64%) |
Mar 24, 2021 | 509.17 | 509.17 | 482.52 | 486.99 | 279,596 | -24.49(-4.79%) |
Mar 23, 2021 | 503.86 | 515.41 | 500.20 | 511.48 | 291,650 | +4.70(+0.93%) |
Mar 22, 2021 | 493.35 | 508.51 | 493.35 | 506.77 | 207,880 | +10.85(+2.19%) |
Mar 19, 2021 | 490.69 | 499.59 | 486.29 | 495.92 | 686,302 | +8.46(+1.74%) |
Mar 18, 2021 | 493.37 | 503.11 | 486.08 | 487.46 | 299,733 | -11.26(-2.26%) |
Mar 17, 2021 | 501.25 | 504.35 | 491.85 | 498.72 | 315,209 | -3.80(-0.76%) |
Mar 16, 2021 | 515.02 | 518.55 | 497.25 | 502.52 | 204,127 | -8.26(-1.62%) |
Mar 15, 2021 | 509.16 | 519.30 | 498.94 | 510.79 | 253,798 | +6.26(+1.24%) |
Mar 12, 2021 | 508.25 | 509.32 | 493.45 | 504.52 | 232,264 | -4.72(-0.93%) |
Mar 11, 2021 | 502.73 | 512.07 | 501.18 | 509.24 | 206,152 | +6.83(+1.36%) |
Mar 10, 2021 | 514.90 | 515.36 | 498.21 | 502.41 | 217,092 | -7.10(-1.39%) |
Mar 09, 2021 | 503.91 | 525.36 | 503.84 | 509.50 | 360,503 | +10.81(+2.17%) |
Mar 08, 2021 | 490.93 | 507.99 | 483.05 | 498.69 | 359,368 | +8.36(+1.71%) |
Mar 05, 2021 | 474.51 | 492.71 | 457.93 | 490.33 | 630,345 | +18.90(+4.01%) |
Mar 04, 2021 | 491.22 | 496.39 | 465.45 | 471.43 | 474,520 | -23.74(-4.79%) |
Mar 03, 2021 | 557.92 | 559.09 | 494.47 | 495.17 | 549,716 | -67.59(-12.01%) |
Mar 02, 2021 | 565.80 | 570.71 | 558.24 | 562.77 | 252,454 | -0.18(-0.03%) |
Mar 01, 2021 | 550.88 | 564.82 | 548.12 | 562.95 | 248,870 | +22.49(+4.16%) |
Feb 26, 2021 | 536.32 | 545.59 | 528.01 | 540.47 | 290,794 | +4.05(+0.76%) |
Feb 25, 2021 | 530.53 | 541.55 | 528.95 | 536.41 | 230,501 | +6.13(+1.16%) |
Feb 24, 2021 | 528.99 | 533.45 | 521.08 | 530.28 | 232,323 | -3.58(-0.67%) |
Feb 23, 2021 | 516.46 | 537.52 | 515.34 | 533.86 | 415,112 | +7.85(+1.49%) |
Feb 22, 2021 | 531.90 | 531.90 | 514.50 | 526.01 | 247,916 | -8.88(-1.66%) |
Feb 19, 2021 | 533.14 | 542.46 | 530.54 | 534.89 | 250,677 | +6.34(+1.20%) |
Feb 18, 2021 | 517.92 | 528.69 | 516.54 | 528.56 | 172,691 | +7.76(+1.49%) |
Feb 17, 2021 | 516.75 | 526.81 | 512.85 | 520.80 | 251,553 | -1.76(-0.34%) |
Feb 16, 2021 | 538.14 | 541.09 | 517.40 | 522.56 | 278,909 | -14.61(-2.72%) |
Feb 12, 2021 | 532.28 | 538.03 | 529.30 | 537.17 | 168,592 | +6.64(+1.25%) |
Feb 11, 2021 | 542.44 | 545.00 | 526.28 | 530.53 | 203,398 | -8.04(-1.49%) |
Feb 10, 2021 | 545.73 | 545.73 | 534.62 | 538.57 | 177,012 | -3.66(-0.68%) |
Feb 09, 2021 | 551.29 | 556.25 | 536.68 | 542.24 | 207,667 | -10.99(-1.99%) |
Feb 08, 2021 | 555.75 | 559.45 | 547.02 | 553.22 | 180,976 | -1.88(-0.34%) |
Feb 05, 2021 | 554.41 | 558.34 | 548.53 | 555.10 | 181,866 | +5.30(+0.96%) |
Feb 04, 2021 | 547.66 | 556.25 | 542.62 | 549.80 | 178,934 | +2.32(+0.42%) |
Feb 03, 2021 | 563.76 | 570.86 | 545.93 | 547.48 | 273,343 | -15.83(-2.81%) |
Feb 02, 2021 | 551.55 | 572.18 | 551.55 | 563.31 | 301,220 | +11.05(+2.00%) |
Feb 01, 2021 | 533.63 | 558.72 | 529.18 | 552.26 | 379,496 | +27.16(+5.17%) |
Jan 29, 2021 | 520.53 | 526.97 | 512.06 | 525.10 | 315,847 | +4.09(+0.78%) |
Jan 28, 2021 | 514.65 | 530.16 | 514.65 | 521.01 | 435,124 | +2.06(+0.40%) |
Jan 27, 2021 | 491.03 | 522.34 | 486.49 | 518.95 | 723,891 | +23.91(+4.83%) |
Jan 26, 2021 | 495.13 | 498.14 | 488.68 | 495.05 | 362,597 | +0.45(+0.09%) |
Jan 25, 2021 | 495.76 | 501.19 | 487.64 | 494.60 | 295,311 | -0.34(-0.07%) |
Jan 22, 2021 | 502.01 | 504.43 | 494.29 | 494.94 | 333,045 | -4.30(-0.86%) |
Jan 21, 2021 | 504.30 | 504.30 | 494.37 | 499.24 | 227,061 | -3.15(-0.63%) |
Jan 20, 2021 | 501.02 | 503.48 | 493.28 | 502.39 | 295,980 | +1.44(+0.29%) |
Jan 19, 2021 | 518.06 | 518.06 | 494.43 | 500.95 | 432,190 | -6.90(-1.36%) |
Jan 15, 2021 | 497.69 | 514.47 | 495.24 | 507.85 | 435,409 | +10.60(+2.13%) |
Jan 14, 2021 | 520.57 | 520.57 | 495.64 | 497.25 | 278,529 | -23.54(-4.52%) |
Jan 13, 2021 | 512.88 | 522.35 | 505.87 | 520.79 | 251,380 | +7.42(+1.45%) |
Jan 12, 2021 | 524.94 | 529.79 | 509.57 | 513.37 | 396,666 | -14.61(-2.77%) |
Jan 11, 2021 | 532.88 | 533.89 | 525.72 | 527.97 | 171,535 | -8.13(-1.52%) |
Jan 08, 2021 | 533.94 | 544.35 | 530.92 | 536.10 | 179,910 | +2.80(+0.52%) |
Jan 07, 2021 | 527.99 | 541.83 | 524.81 | 533.30 | 257,131 | +4.01(+0.76%) |
Jan 06, 2021 | 529.87 | 537.84 | 520.41 | 529.29 | 381,071 | -8.90(-1.65%) |
Jan 05, 2021 | 546.54 | 548.78 | 529.51 | 538.20 | 239,195 | -8.28(-1.52%) |
Jan 04, 2021 | 558.73 | 566.89 | 542.88 | 546.48 | 289,406 | -7.55(-1.36%) |
Dec 31, 2020 | 554.04 | 554.04 | 554.04 | 203,161 | +8.05(+1.47%) | |
Dec 30, 2020 | 551.55 | 556.53 | 544.13 | 545.99 | 203,161 | -2.45(-0.45%) |
Dec 29, 2020 | 553.49 | 554.97 | 544.09 | 548.43 | 148,359 | -0.95(-0.17%) |
Dec 28, 2020 | 563.10 | 563.10 | 542.98 | 549.38 | 223,876 | -7.10(-1.28%) |
Dec 24, 2020 | 559.78 | 565.80 | 551.41 | 556.48 | 152,516 | +0.11(+0.02%) |
Dec 23, 2020 | 577.27 | 584.00 | 555.26 | 556.38 | 184,538 | -16.85(-2.94%) |
Dec 22, 2020 | 563.35 | 573.67 | 561.38 | 573.22 | 327,666 | +11.54(+2.05%) |
Dec 21, 2020 | 558.97 | 562.62 | 544.02 | 561.69 | 412,784 | -0.43(-0.08%) |
Dec 18, 2020 | 562.83 | 563.84 | 555.04 | 562.12 | 476,705 | +1.49(+0.26%) |
Dec 17, 2020 | 547.20 | 562.18 | 546.63 | 560.63 | 260,793 | +16.36(+3.01%) |
Dec 16, 2020 | 540.90 | 546.89 | 535.24 | 544.27 | 324,169 | +6.52(+1.21%) |
Dec 15, 2020 | 536.84 | 540.70 | 529.47 | 537.75 | 299,852 | +2.56(+0.48%) |
Dec 14, 2020 | 537.58 | 558.15 | 533.86 | 535.19 | 425,169 | +3.38(+0.64%) |
Dec 11, 2020 | 535.29 | 545.38 | 522.47 | 531.81 | 281,656 | -3.80(-0.71%) |
Dec 10, 2020 | 546.20 | 550.32 | 529.78 | 535.61 | 254,603 | -12.71(-2.32%) |
Dec 09, 2020 | 546.06 | 552.65 | 541.11 | 548.32 | 299,435 | -1.30(-0.24%) |
Dec 08, 2020 | 549.74 | 552.79 | 544.43 | 549.62 | 628,330 | -3.82(-0.69%) |
Dec 07, 2020 | 523.71 | 554.51 | 523.71 | 553.43 | 560,075 | +29.88(+5.71%) |
Dec 04, 2020 | 542.33 | 557.22 | 520.46 | 523.55 | 494,830 | -15.98(-2.96%) |
Dec 03, 2020 | 529.56 | 546.57 | 525.64 | 539.54 | 504,269 | +14.42(+2.75%) |
Dec 02, 2020 | 529.77 | 532.62 | 520.40 | 525.12 | 381,667 | -5.66(-1.07%) |
Dec 01, 2020 | 531.93 | 533.44 | 522.87 | 530.78 | 276,809 | +7.21(+1.38%) |
Nov 30, 2020 | 515.47 | 525.86 | 510.81 | 523.57 | 340,329 | +5.14(+0.99%) |
Nov 27, 2020 | 500.12 | 519.48 | 500.12 | 518.43 | 140,571 | +18.97(+3.80%) |
Nov 25, 2020 | 503.44 | 508.27 | 492.42 | 499.45 | 288,453 | -3.99(-0.79%) |
Nov 24, 2020 | 507.04 | 519.50 | 500.64 | 503.44 | 321,167 | -1.41(-0.28%) |
Nov 23, 2020 | 535.21 | 535.36 | 503.02 | 504.85 | 200,527 | -25.47(-4.80%) |
Nov 20, 2020 | 512.85 | 532.39 | 509.86 | 530.32 | 357,966 | +11.57(+2.23%) |
Nov 19, 2020 | 502.77 | 523.43 | 496.93 | 518.75 | 425,523 | +21.32(+4.29%) |
Nov 18, 2020 | 500.34 | 505.73 | 491.46 | 497.43 | 259,254 | -1.78(-0.36%) |
Nov 17, 2020 | 507.83 | 507.83 | 494.29 | 499.20 | 257,461 | -7.67(-1.51%) |
Nov 16, 2020 | 513.09 | 513.09 | 488.09 | 506.87 | 267,116 | -0.91(-0.18%) |
Nov 13, 2020 | 524.07 | 525.75 | 504.65 | 507.79 | 232,740 | -11.54(-2.22%) |
Nov 12, 2020 | 534.32 | 534.49 | 516.42 | 519.32 | 168,367 | -9.81(-1.85%) |
Nov 11, 2020 | 520.79 | 531.27 | 509.84 | 529.13 | 250,601 | +19.29(+3.78%) |
Nov 10, 2020 | 510.86 | 514.57 | 491.79 | 509.83 | 333,834 | -9.52(-1.83%) |
Nov 09, 2020 | 586.33 | 588.89 | 518.58 | 519.35 | 364,371 | -42.47(-7.56%) |
Nov 06, 2020 | 563.51 | 574.69 | 550.30 | 561.82 | 149,479 | -1.93(-0.34%) |
Nov 05, 2020 | 569.32 | 584.71 | 563.26 | 563.75 | 285,111 | +1.21(+0.22%) |
Nov 04, 2020 | 532.81 | 567.64 | 528.76 | 562.54 | 250,477 | +39.02(+7.45%) |
Nov 03, 2020 | 526.68 | 529.44 | 519.37 | 523.52 | 237,268 | +0.87(+0.17%) |
Nov 02, 2020 | 528.10 | 536.21 | 517.58 | 522.64 | 316,216 | -0.06(-0.01%) |
Oct 30, 2020 | 533.85 | 539.64 | 516.64 | 522.70 | 319,164 | -16.50(-3.06%) |
Oct 29, 2020 | 540.08 | 547.48 | 533.78 | 539.20 | 214,561 | -1.12(-0.21%) |
Oct 28, 2020 | 550.75 | 550.75 | 532.49 | 540.33 | 307,426 | -15.50(-2.79%) |
Oct 27, 2020 | 528.64 | 558.35 | 523.69 | 555.83 | 303,741 | +24.92(+4.69%) |
Oct 26, 2020 | 541.52 | 542.26 | 525.44 | 530.91 | 202,782 | -11.25(-2.08%) |
Oct 23, 2020 | 550.01 | 551.43 | 536.80 | 542.16 | 179,169 | -8.21(-1.49%) |
Oct 22, 2020 | 545.81 | 555.30 | 541.87 | 550.37 | 228,522 | +9.01(+1.66%) |
Oct 21, 2020 | 539.13 | 553.08 | 536.98 | 541.36 | 182,302 | +7.85(+1.47%) |
Oct 20, 2020 | 526.74 | 541.59 | 524.95 | 533.51 | 238,388 | +10.41(+1.99%) |
Oct 19, 2020 | 525.28 | 533.03 | 521.22 | 523.10 | 162,266 | +1.15(+0.22%) |
Oct 16, 2020 | 527.08 | 531.24 | 519.40 | 521.95 | 194,013 | -2.34(-0.45%) |
Oct 15, 2020 | 515.06 | 527.80 | 512.79 | 524.28 | 180,244 | +4.90(+0.94%) |
Oct 14, 2020 | 524.79 | 529.88 | 518.26 | 519.38 | 147,912 | -4.52(-0.86%) |
Oct 13, 2020 | 518.07 | 526.11 | 518.07 | 523.90 | 210,769 | +7.62(+1.48%) |
Oct 12, 2020 | 509.53 | 520.27 | 507.47 | 516.28 | 201,746 | +9.87(+1.95%) |
Oct 09, 2020 | 504.28 | 508.54 | 503.82 | 506.41 | 114,222 | +3.52(+0.70%) |
Oct 08, 2020 | 497.64 | 503.85 | 496.34 | 502.88 | 128,156 | +7.94(+1.61%) |
Oct 07, 2020 | 489.87 | 497.56 | 489.73 | 494.94 | 256,558 | +11.30(+2.34%) |
Oct 06, 2020 | 484.60 | 486.38 | 477.66 | 483.64 | 201,823 | +1.26(+0.26%) |
Oct 05, 2020 | 474.22 | 483.14 | 472.13 | 482.38 | 205,021 | +14.32(+3.06%) |
Oct 02, 2020 | 463.65 | 475.31 | 458.44 | 468.06 | 174,014 | -0.44(-0.09%) |
Oct 01, 2020 | 469.41 | 473.16 | 466.01 | 468.50 | 177,253 | +1.34(+0.29%) |
Sep 30, 2020 | 472.91 | 477.83 | 463.59 | 467.16 | 279,102 | -3.72(-0.79%) |
Sep 29, 2020 | 459.50 | 476.46 | 458.89 | 470.88 | 338,463 | +9.10(+1.97%) |
Sep 28, 2020 | 453.18 | 463.80 | 450.83 | 461.78 | 249,827 | +10.62(+2.35%) |
Sep 25, 2020 | 437.18 | 451.70 | 437.18 | 451.16 | 157,314 | +12.59(+2.87%) |
Sep 24, 2020 | 434.80 | 449.70 | 434.41 | 438.57 | 208,525 | +2.58(+0.59%) |
Sep 23, 2020 | 436.36 | 444.65 | 433.90 | 435.99 | 215,443 | +2.44(+0.56%) |
Sep 22, 2020 | 429.50 | 433.68 | 423.97 | 433.56 | 256,539 | +3.83(+0.89%) |
Sep 21, 2020 | 421.31 | 430.41 | 421.31 | 429.73 | 305,671 | +4.21(+0.99%) |
Sep 18, 2020 | 433.45 | 435.93 | 424.77 | 425.51 | 393,594 | -8.56(-1.97%) |
Sep 17, 2020 | 444.30 | 444.30 | 430.91 | 434.08 | 268,987 | -14.00(-3.12%) |
Sep 16, 2020 | 454.80 | 458.55 | 447.54 | 448.08 | 181,214 | -2.08(-0.46%) |
Sep 15, 2020 | 450.01 | 451.58 | 447.81 | 450.15 | 194,360 | +2.14(+0.48%) |
Sep 14, 2020 | 444.21 | 451.46 | 444.17 | 448.01 | 276,170 | +8.52(+1.94%) |
Sep 11, 2020 | 441.44 | 446.02 | 435.13 | 439.49 | 171,952 | +1.49(+0.34%) |
Sep 10, 2020 | 448.23 | 453.63 | 437.18 | 438.00 | 197,669 | -6.93(-1.56%) |
Sep 09, 2020 | 443.48 | 449.85 | 436.91 | 444.93 | 216,388 | +8.78(+2.01%) |
Sep 08, 2020 | 435.88 | 441.37 | 427.90 | 436.15 | 368,880 | -4.69(-1.06%) |
Sep 04, 2020 | 455.03 | 456.02 | 437.50 | 440.83 | 255,455 | -16.28(-3.56%) |
Sep 03, 2020 | 474.57 | 474.94 | 453.59 | 457.11 | 217,767 | -22.18(-4.63%) |
Sep 02, 2020 | 474.77 | 484.24 | 472.92 | 479.28 | 241,500 | +3.56(+0.75%) |
Sep 01, 2020 | 474.84 | 476.35 | 471.87 | 475.72 | 149,007 | +4.35(+0.92%) |
Aug 31, 2020 | 470.12 | 477.27 | 469.87 | 471.38 | 286,896 | +1.52(+0.32%) |
Aug 28, 2020 | 486.57 | 486.57 | 468.52 | 469.86 | 163,396 | -11.48(-2.38%) |
Aug 27, 2020 | 480.46 | 491.58 | 479.56 | 481.33 | 136,926 | -3.11(-0.64%) |
Aug 26, 2020 | 472.68 | 489.87 | 469.90 | 484.44 | 188,138 | +14.47(+3.08%) |
Aug 25, 2020 | 471.87 | 472.44 | 465.13 | 469.97 | 136,644 | -4.84(-1.02%) |
Aug 24, 2020 | 484.88 | 486.10 | 472.16 | 474.81 | 116,585 | -10.05(-2.07%) |
Aug 21, 2020 | 488.94 | 489.58 | 483.99 | 484.86 | 159,891 | -1.48(-0.31%) |
Aug 20, 2020 | 479.06 | 489.38 | 478.25 | 486.35 | 185,599 | +9.21(+1.93%) |
Aug 19, 2020 | 490.62 | 491.72 | 476.45 | 477.14 | 160,805 | -6.94(-1.43%) |
Aug 18, 2020 | 485.52 | 486.96 | 482.88 | 484.08 | 111,805 | -1.51(-0.31%) |
Aug 17, 2020 | 480.36 | 487.52 | 479.90 | 485.59 | 219,180 | +3.97(+0.82%) |
Aug 14, 2020 | 486.72 | 487.78 | 479.75 | 481.62 | 109,790 | -0.25(-0.05%) |
Aug 13, 2020 | 477.04 | 483.13 | 469.20 | 481.87 | 130,095 | +4.09(+0.86%) |
Aug 12, 2020 | 467.58 | 480.71 | 467.58 | 477.78 | 171,202 | +9.46(+2.02%) |
Aug 11, 2020 | 468.89 | 473.99 | 456.97 | 468.32 | 204,987 | +0.12(+0.02%) |
Aug 10, 2020 | 493.63 | 493.63 | 466.17 | 468.21 | 285,039 | -24.76(-5.02%) |
Aug 07, 2020 | 485.70 | 495.30 | 485.70 | 492.97 | 211,642 | +4.41(+0.90%) |
Aug 06, 2020 | 490.33 | 493.67 | 486.16 | 488.56 | 112,086 | -6.25(-1.26%) |
Aug 05, 2020 | 489.71 | 495.70 | 487.30 | 494.80 | 124,303 | +1.38(+0.28%) |
Aug 04, 2020 | 492.20 | 497.24 | 487.55 | 493.43 | 215,792 | -2.35(-0.47%) |
Aug 03, 2020 | 504.40 | 509.60 | 494.70 | 495.77 | 157,947 | -4.86(-0.97%) |
Jul 31, 2020 | 501.97 | 502.85 | 489.83 | 500.63 | 122,923 | +0.15(+0.03%) |
Jul 30, 2020 | 494.31 | 501.67 | 489.60 | 500.48 | 145,739 | -0.81(-0.16%) |
Jul 29, 2020 | 494.93 | 502.84 | 494.93 | 501.30 | 102,644 | +7.55(+1.53%) |
Jul 28, 2020 | 501.75 | 501.91 | 487.05 | 493.75 | 152,105 | -11.05(-2.19%) |
Jul 27, 2020 | 493.50 | 505.80 | 493.39 | 504.80 | 173,626 | +14.72(+3.00%) |
Jul 24, 2020 | 492.93 | 496.07 | 485.44 | 490.08 | 209,413 | -3.26(-0.66%) |
Jul 23, 2020 | 514.59 | 515.51 | 491.07 | 493.34 | 251,622 | -17.37(-3.40%) |
Jul 22, 2020 | 494.14 | 520.12 | 494.14 | 510.71 | 344,899 | -6.14(-1.19%) |
Jul 21, 2020 | 517.47 | 519.38 | 514.86 | 516.86 | 296,466 | -0.58(-0.11%) |
Jul 20, 2020 | 518.03 | 523.52 | 516.10 | 517.44 | 454,773 | +1.46(+0.28%) |
Jul 17, 2020 | 518.61 | 519.58 | 513.47 | 515.98 | 168,851 | +1.73(+0.34%) |
Jul 16, 2020 | 511.92 | 523.15 | 509.37 | 514.25 | 167,143 | -1.07(-0.21%) |
Jul 15, 2020 | 509.48 | 518.65 | 503.86 | 515.32 | 196,670 | +9.34(+1.85%) |
Jul 14, 2020 | 501.50 | 506.26 | 490.61 | 505.98 | 248,722 | +4.50(+0.90%) |
Jul 13, 2020 | 524.48 | 525.96 | 499.16 | 501.47 | 237,975 | -19.05(-3.66%) |
Jul 10, 2020 | 530.47 | 532.88 | 519.05 | 520.52 | 176,076 | -11.03(-2.07%) |
Jul 09, 2020 | 530.02 | 544.21 | 527.08 | 531.55 | 137,092 | +4.06(+0.77%) |
Jul 08, 2020 | 522.57 | 529.04 | 520.34 | 527.49 | 222,967 | +10.91(+2.11%) |
Jul 07, 2020 | 501.38 | 521.15 | 500.63 | 516.58 | 218,712 | +11.99(+2.38%) |
Jul 06, 2020 | 493.52 | 514.90 | 493.35 | 504.59 | 243,263 | +18.32(+3.77%) |
Jul 02, 2020 | 496.93 | 496.93 | 484.90 | 486.27 | 202,292 | -4.00(-0.82%) |
Jul 01, 2020 | 484.60 | 494.12 | 478.25 | 490.27 | 304,538 | +4.93(+1.02%) |
Jun 30, 2020 | 490.96 | 490.96 | 478.41 | 485.34 | 331,856 | +2.24(+0.46%) |
Jun 29, 2020 | 478.07 | 485.37 | 470.97 | 483.10 | 191,997 | +8.51(+1.79%) |
Jun 26, 2020 | 489.87 | 494.14 | 469.95 | 474.59 | 551,555 | -16.99(-3.46%) |
Jun 25, 2020 | 489.79 | 497.55 | 481.69 | 491.58 | 240,697 | +2.10(+0.43%) |
Jun 24, 2020 | 503.00 | 506.22 | 487.76 | 489.48 | 222,612 | -13.88(-2.76%) |
Jun 23, 2020 | 505.99 | 510.73 | 501.09 | 503.36 | 182,011 | +0.44(+0.09%) |
Jun 22, 2020 | 505.48 | 508.65 | 496.89 | 502.93 | 232,187 | -1.17(-0.23%) |
Jun 19, 2020 | 495.41 | 506.82 | 485.80 | 504.10 | 475,902 | +18.82(+3.88%) |
Jun 18, 2020 | 488.30 | 491.06 | 482.03 | 485.28 | 189,109 | -7.88(-1.60%) |
Jun 17, 2020 | 487.36 | 499.80 | 486.23 | 493.16 | 196,831 | +9.69(+2.00%) |
Jun 16, 2020 | 488.90 | 490.81 | 475.30 | 483.47 | 151,605 | -2.07(-0.43%) |
Jun 15, 2020 | 473.14 | 486.66 | 470.79 | 485.54 | 171,122 | +8.08(+1.69%) |
Jun 12, 2020 | 471.43 | 481.27 | 467.57 | 477.46 | 193,622 | +10.40(+2.23%) |
Jun 11, 2020 | 489.66 | 493.24 | 466.52 | 467.07 | 251,556 | -24.15(-4.92%) |
Jun 10, 2020 | 482.26 | 494.84 | 479.07 | 491.22 | 243,212 | +6.84(+1.41%) |
Jun 09, 2020 | 481.95 | 491.10 | 473.04 | 484.38 | 248,109 | +11.20(+2.37%) |
Jun 08, 2020 | 471.93 | 476.10 | 463.16 | 473.18 | 274,906 | -5.36(-1.12%) |
Jun 05, 2020 | 479.35 | 488.26 | 472.68 | 478.54 | 317,681 | -4.98(-1.03%) |
Jun 04, 2020 | 495.88 | 504.68 | 474.87 | 483.52 | 244,508 | -21.38(-4.24%) |
Jun 03, 2020 | 502.36 | 504.90 | 493.99 | 504.90 | 200,094 | +4.99(+1.00%) |
Jun 02, 2020 | 505.73 | 508.92 | 494.35 | 499.91 | 256,798 | -3.70(-0.73%) |
Jun 01, 2020 | 492.76 | 510.59 | 488.41 | 503.61 | 432,342 | +10.84(+2.20%) |
May 29, 2020 | 473.79 | 496.03 | 470.40 | 492.77 | 600,064 | +24.30(+5.19%) |
May 28, 2020 | 460.78 | 479.14 | 459.72 | 468.47 | 317,358 | +14.78(+3.26%) |
May 27, 2020 | 452.62 | 463.18 | 438.97 | 453.69 | 345,967 | -2.18(-0.48%) |
May 26, 2020 | 465.36 | 472.50 | 453.01 | 455.88 | 322,760 | -11.44(-2.45%) |
May 22, 2020 | 457.84 | 469.90 | 452.34 | 467.32 | 202,808 | +9.47(+2.07%) |
May 21, 2020 | 461.69 | 461.69 | 454.52 | 457.85 | 417,301 | -5.21(-1.13%) |
May 20, 2020 | 465.57 | 471.75 | 458.86 | 463.06 | 305,561 | -0.61(-0.13%) |
May 19, 2020 | 475.73 | 482.27 | 460.25 | 463.68 | 274,287 | -13.66(-2.86%) |
May 18, 2020 | 485.41 | 485.41 | 475.07 | 477.34 | 327,913 | +4.47(+0.94%) |
May 15, 2020 | 482.06 | 487.51 | 471.48 | 472.87 | 759,317 | -5.38(-1.12%) |
May 14, 2020 | 484.40 | 490.00 | 468.53 | 478.25 | 394,935 | -10.79(-2.21%) |
May 13, 2020 | 481.00 | 496.49 | 477.82 | 489.04 | 344,724 | +6.79(+1.41%) |
May 12, 2020 | 498.14 | 500.88 | 481.90 | 482.25 | 311,196 | -6.51(-1.33%) |
May 11, 2020 | 470.76 | 501.22 | 470.76 | 488.76 | 347,860 | +20.06(+4.28%) |
May 08, 2020 | 466.45 | 474.98 | 460.49 | 468.70 | 308,345 | +3.45(+0.74%) |
May 07, 2020 | 467.93 | 475.40 | 462.29 | 465.24 | 314,736 | +9.10(+1.99%) |
May 06, 2020 | 476.05 | 476.05 | 455.48 | 456.15 | 300,794 | -11.53(-2.46%) |
May 05, 2020 | 435.50 | 472.47 | 435.49 | 467.67 | 294,411 | +25.35(+5.73%) |
May 04, 2020 | 435.69 | 445.05 | 432.59 | 442.33 | 246,519 | +7.05(+1.62%) |