Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 654.09 | 683.05 | 636.56 | 673.45 | 1,377,400 | +3.48(+0.52%) |
Apr 29, 2021 | 658.21 | 675.44 | 656.32 | 669.97 | 1,287,722 | +17.25(+2.64%) |
Apr 28, 2021 | 651.93 | 658.82 | 650.63 | 652.72 | 567,517 | -0.80(-0.12%) |
Apr 27, 2021 | 652.91 | 658.19 | 650.47 | 653.52 | 491,403 | +0.95(+0.15%) |
Apr 26, 2021 | 655.31 | 659.06 | 650.17 | 652.57 | 631,001 | -4.97(-0.76%) |
Apr 23, 2021 | 660.22 | 661.00 | 648.75 | 657.54 | 708,300 | -0.14(-0.02%) |
Apr 22, 2021 | 655.75 | 660.60 | 653.60 | 657.68 | 991,099 | +4.78(+0.73%) |
Apr 21, 2021 | 652.37 | 657.78 | 648.11 | 652.90 | 665,974 | +0.44(+0.07%) |
Apr 20, 2021 | 637.66 | 657.35 | 637.66 | 652.46 | 1,019,314 | +8.04(+1.25%) |
Apr 19, 2021 | 644.00 | 653.42 | 642.98 | 644.42 | 898,188 | +0.05(+0.01%) |
Apr 16, 2021 | 636.91 | 645.95 | 631.59 | 644.37 | 1,043,200 | +8.37(+1.32%) |
Apr 15, 2021 | 622.99 | 637.10 | 621.47 | 636.00 | 911,419 | +18.90(+3.06%) |
Apr 14, 2021 | 620.62 | 623.17 | 614.55 | 617.10 | 839,263 | -4.19(-0.67%) |
Apr 13, 2021 | 615.22 | 623.72 | 614.50 | 621.29 | 736,893 | +1.99(+0.32%) |
Apr 12, 2021 | 612.34 | 622.64 | 608.07 | 619.30 | 695,569 | +5.06(+0.82%) |
Apr 09, 2021 | 606.38 | 615.97 | 600.68 | 614.24 | 1,040,000 | -0.92(-0.15%) |
Apr 08, 2021 | 616.65 | 617.85 | 612.32 | 615.16 | 834,994 | +3.53(+0.58%) |
Apr 07, 2021 | 614.51 | 616.33 | 607.84 | 611.63 | 644,609 | -1.76(-0.29%) |
Apr 06, 2021 | 603.46 | 616.99 | 600.53 | 613.39 | 874,383 | +7.89(+1.30%) |
Apr 05, 2021 | 607.48 | 611.17 | 600.16 | 605.50 | 1,443,149 | -3.08(-0.51%) |
Apr 01, 2021 | 618.00 | 622.41 | 605.66 | 608.58 | 1,648,100 | -8.44(-1.37%) |
Mar 31, 2021 | 632.90 | 632.91 | 614.69 | 617.02 | 1,328,502 | -15.67(-2.48%) |
Mar 30, 2021 | 636.17 | 640.84 | 628.35 | 632.69 | 650,299 | -3.99(-0.63%) |
Mar 29, 2021 | 630.00 | 639.59 | 622.06 | 636.68 | 889,207 | +4.93(+0.78%) |
Mar 26, 2021 | 636.73 | 639.03 | 621.56 | 631.75 | 1,275,900 | -6.04(-0.95%) |
Mar 25, 2021 | 650.26 | 652.03 | 631.02 | 637.79 | 1,024,451 | -13.77(-2.11%) |
Mar 24, 2021 | 647.45 | 657.84 | 642.81 | 651.56 | 1,137,316 | +6.11(+0.95%) |
Mar 23, 2021 | 639.81 | 656.65 | 636.88 | 645.45 | 1,271,511 | +7.83(+1.23%) |
Mar 22, 2021 | 627.64 | 643.96 | 627.64 | 637.62 | 1,159,556 | +7.88(+1.25%) |
Mar 19, 2021 | 632.81 | 636.86 | 626.84 | 629.74 | 2,776,700 | +0.35(+0.06%) |
Mar 18, 2021 | 628.28 | 635.42 | 617.31 | 629.39 | 1,550,611 | -12.47(-1.94%) |
Mar 17, 2021 | 643.79 | 644.23 | 633.84 | 641.86 | 1,202,174 | +2.21(+0.35%) |
Mar 16, 2021 | 629.62 | 643.51 | 625.62 | 639.65 | 1,147,757 | +14.65(+2.34%) |
Mar 15, 2021 | 624.42 | 625.85 | 612.02 | 625.00 | 1,149,361 | +0.85(+0.14%) |
Mar 12, 2021 | 618.99 | 629.21 | 611.38 | 624.15 | 1,410,100 | -0.08(-0.01%) |
Mar 11, 2021 | 626.33 | 630.67 | 613.00 | 624.23 | 1,441,456 | -4.84(-0.77%) |
Mar 10, 2021 | 621.30 | 639.28 | 618.96 | 629.07 | 1,472,254 | +14.30(+2.33%) |
Mar 09, 2021 | 620.35 | 620.35 | 610.98 | 614.77 | 1,022,501 | +2.39(+0.39%) |
Mar 08, 2021 | 621.74 | 630.20 | 611.57 | 612.38 | 1,123,944 | -11.65(-1.87%) |
Mar 05, 2021 | 614.00 | 629.70 | 609.66 | 624.03 | 1,513,200 | +16.39(+2.70%) |
Mar 04, 2021 | 599.00 | 618.66 | 598.01 | 607.64 | 1,500,278 | +6.62(+1.10%) |
Mar 03, 2021 | 612.01 | 613.72 | 599.90 | 601.02 | 1,785,467 | -15.05(-2.44%) |
Mar 02, 2021 | 622.41 | 624.50 | 611.25 | 616.07 | 984,825 | -3.61(-0.58%) |
Mar 01, 2021 | 618.39 | 624.07 | 610.01 | 619.68 | 895,340 | +6.26(+1.02%) |
Feb 26, 2021 | 602.44 | 627.38 | 601.50 | 613.42 | 1,619,400 | +11.87(+1.97%) |
Feb 25, 2021 | 605.82 | 618.12 | 598.97 | 601.55 | 1,358,892 | -6.96(-1.14%) |
Feb 24, 2021 | 590.44 | 614.73 | 590.44 | 608.51 | 1,201,078 | +5.74(+0.95%) |
Feb 23, 2021 | 595.22 | 609.27 | 585.45 | 602.77 | 1,852,083 | +6.27(+1.05%) |
Feb 22, 2021 | 602.96 | 609.88 | 595.00 | 596.50 | 1,744,449 | -10.79(-1.78%) |
Feb 19, 2021 | 613.43 | 619.53 | 606.54 | 607.29 | 1,193,100 | -9.13(-1.48%) |
Feb 18, 2021 | 625.06 | 625.06 | 612.71 | 616.42 | 760,946 | -7.70(-1.23%) |
Feb 17, 2021 | 615.70 | 626.95 | 614.44 | 624.12 | 929,698 | +5.65(+0.91%) |
Feb 16, 2021 | 608.50 | 619.02 | 606.25 | 618.47 | 909,484 | +5.02(+0.82%) |
Feb 12, 2021 | 615.93 | 619.55 | 610.65 | 613.45 | 623,800 | -5.23(-0.85%) |
Feb 11, 2021 | 614.20 | 619.16 | 603.53 | 618.68 | 829,170 | +7.05(+1.15%) |
Feb 10, 2021 | 623.36 | 623.36 | 608.11 | 611.63 | 1,016,500 | -7.88(-1.27%) |
Feb 09, 2021 | 616.34 | 626.63 | 613.80 | 619.51 | 836,441 | +3.98(+0.65%) |
Feb 08, 2021 | 616.63 | 619.69 | 610.87 | 615.53 | 957,842 | -2.12(-0.34%) |
Feb 05, 2021 | 621.03 | 628.30 | 615.12 | 617.65 | 799,700 | -2.14(-0.35%) |
Feb 04, 2021 | 604.98 | 621.29 | 604.98 | 619.79 | 840,672 | +10.53(+1.73%) |
Feb 03, 2021 | 616.65 | 617.03 | 603.32 | 609.26 | 929,774 | -7.44(-1.21%) |
Feb 02, 2021 | 597.69 | 625.31 | 595.91 | 616.70 | 1,523,107 | +17.68(+2.95%) |
Feb 01, 2021 | 611.01 | 614.13 | 593.09 | 599.02 | 1,465,615 | -8.54(-1.41%) |
Jan 29, 2021 | 630.00 | 636.02 | 604.09 | 607.56 | 2,393,700 | -47.09(-7.19%) |
Jan 28, 2021 | 638.10 | 671.00 | 635.08 | 654.65 | 1,773,933 | +38.87(+6.31%) |
Jan 27, 2021 | 647.10 | 651.91 | 615.11 | 615.78 | 1,919,377 | -33.76(-5.20%) |
Jan 26, 2021 | 651.63 | 654.76 | 647.01 | 649.54 | 893,489 | -2.63(-0.40%) |
Jan 25, 2021 | 649.64 | 660.30 | 647.84 | 652.17 | 888,412 | +5.48(+0.85%) |
Jan 22, 2021 | 649.45 | 651.89 | 642.77 | 646.69 | 699,100 | -3.74(-0.58%) |
Jan 21, 2021 | 643.33 | 651.89 | 639.79 | 650.43 | 768,682 | +7.61(+1.18%) |
Jan 20, 2021 | 633.39 | 648.31 | 631.96 | 642.82 | 923,989 | +9.55(+1.51%) |
Jan 19, 2021 | 628.11 | 633.95 | 623.37 | 633.27 | 1,052,015 | +4.36(+0.69%) |
Jan 15, 2021 | 620.25 | 634.08 | 617.02 | 628.91 | 1,150,300 | +5.82(+0.93%) |
Jan 14, 2021 | 616.48 | 630.41 | 610.88 | 623.09 | 1,484,544 | +5.08(+0.82%) |
Jan 13, 2021 | 619.07 | 623.04 | 614.87 | 618.01 | 1,090,317 | -3.48(-0.56%) |
Jan 12, 2021 | 636.12 | 639.77 | 618.49 | 621.49 | 1,695,559 | -19.64(-3.06%) |
Jan 11, 2021 | 636.90 | 642.75 | 632.97 | 641.13 | 1,082,764 | +6.75(+1.06%) |
Jan 08, 2021 | 624.39 | 634.79 | 624.39 | 634.38 | 1,051,100 | +4.61(+0.73%) |
Jan 07, 2021 | 627.73 | 638.25 | 622.00 | 629.77 | 1,259,464 | +5.26(+0.84%) |
Jan 06, 2021 | 612.16 | 634.81 | 612.16 | 624.51 | 1,491,407 | -12.08(-1.90%) |
Jan 05, 2021 | 646.13 | 649.00 | 632.95 | 636.59 | 842,637 | -10.44(-1.61%) |
Jan 04, 2021 | 666.59 | 666.59 | 637.00 | 647.03 | 1,185,185 | -14.52(-2.19%) |
Dec 31, 2020 | 661.55 | 661.55 | 661.55 | 865,401 | +8.06(+1.23%) | |
Dec 30, 2020 | 667.01 | 668.00 | 652.29 | 653.49 | 865,401 | -11.49(-1.73%) |
Dec 29, 2020 | 654.30 | 666.37 | 651.25 | 664.98 | 1,301,047 | +13.08(+2.01%) |
Dec 28, 2020 | 661.38 | 661.38 | 649.44 | 651.90 | 774,769 | -4.59(-0.70%) |
Dec 24, 2020 | 646.60 | 657.33 | 646.60 | 656.49 | 1,127,300 | +9.05(+1.40%) |
Dec 23, 2020 | 642.87 | 652.58 | 640.03 | 647.44 | 1,590,761 | +6.34(+0.99%) |
Dec 22, 2020 | 654.02 | 654.79 | 638.76 | 641.10 | 1,269,826 | -13.59(-2.08%) |
Dec 21, 2020 | 645.26 | 658.38 | 641.79 | 654.69 | 893,238 | +2.69(+0.41%) |
Dec 18, 2020 | 656.94 | 658.35 | 646.52 | 652.00 | 2,253,800 | -1.98(-0.30%) |
Dec 17, 2020 | 645.11 | 657.57 | 644.95 | 653.98 | 1,904,675 | +11.55(+1.80%) |
Dec 16, 2020 | 646.28 | 649.64 | 634.47 | 642.43 | 1,283,866 | -3.85(-0.60%) |
Dec 15, 2020 | 653.08 | 656.50 | 646.07 | 646.28 | 1,034,609 | -3.39(-0.52%) |
Dec 14, 2020 | 654.77 | 656.24 | 649.11 | 649.67 | 1,284,618 | -2.09(-0.32%) |
Dec 11, 2020 | 654.06 | 655.98 | 648.01 | 651.76 | 988,900 | -6.28(-0.95%) |
Dec 10, 2020 | 644.56 | 659.58 | 642.79 | 658.04 | 880,070 | +13.96(+2.17%) |
Dec 09, 2020 | 660.45 | 665.96 | 643.53 | 644.08 | 1,813,051 | -19.29(-2.91%) |
Dec 08, 2020 | 676.48 | 681.71 | 661.81 | 663.37 | 1,020,902 | -17.39(-2.55%) |
Dec 07, 2020 | 667.36 | 680.76 | 666.98 | 680.76 | 880,973 | +10.02(+1.49%) |
Dec 04, 2020 | 670.58 | 674.05 | 667.08 | 670.74 | 685,900 | +0.31(+0.05%) |
Dec 03, 2020 | 666.66 | 675.74 | 656.56 | 670.43 | 822,187 | +3.26(+0.49%) |
Dec 02, 2020 | 659.79 | 669.90 | 659.14 | 667.17 | 820,628 | +4.92(+0.74%) |
Dec 01, 2020 | 656.70 | 666.59 | 652.80 | 662.25 | 1,177,075 | +10.26(+1.57%) |
Nov 30, 2020 | 646.22 | 655.34 | 643.04 | 651.99 | 1,178,717 | +9.19(+1.43%) |
Nov 27, 2020 | 647.59 | 650.88 | 642.05 | 642.80 | 569,300 | -8.60(-1.32%) |
Nov 25, 2020 | 652.26 | 653.51 | 644.87 | 651.40 | 681,000 | +0.96(+0.15%) |
Nov 24, 2020 | 641.70 | 654.79 | 633.66 | 650.44 | 1,074,562 | +5.40(+0.84%) |
Nov 23, 2020 | 657.87 | 659.56 | 642.70 | 645.04 | 1,518,485 | -10.37(-1.58%) |
Nov 20, 2020 | 651.31 | 663.07 | 647.50 | 655.41 | 1,163,700 | +4.87(+0.75%) |
Nov 19, 2020 | 639.86 | 655.73 | 636.69 | 650.54 | 1,288,487 | +8.10(+1.26%) |
Nov 18, 2020 | 645.14 | 651.17 | 635.52 | 642.44 | 1,655,371 | +0.93(+0.14%) |
Nov 17, 2020 | 637.32 | 643.57 | 632.53 | 641.51 | 621,495 | +0.10(+0.02%) |
Nov 16, 2020 | 642.84 | 647.51 | 639.95 | 641.41 | 1,066,333 | -5.78(-0.89%) |
Nov 13, 2020 | 638.23 | 648.82 | 638.11 | 647.19 | 757,400 | +9.23(+1.45%) |
Nov 12, 2020 | 639.33 | 645.06 | 635.40 | 637.96 | 650,041 | +1.04(+0.16%) |
Nov 11, 2020 | 628.80 | 640.52 | 628.80 | 636.92 | 709,293 | +10.04(+1.60%) |
Nov 10, 2020 | 603.45 | 631.64 | 603.45 | 626.88 | 1,054,661 | +13.68(+2.23%) |
Nov 09, 2020 | 657.23 | 659.79 | 612.68 | 613.20 | 1,632,704 | -31.29(-4.86%) |
Nov 06, 2020 | 647.68 | 649.92 | 640.45 | 644.49 | 692,900 | -2.87(-0.44%) |
Nov 05, 2020 | 643.05 | 650.43 | 638.11 | 647.36 | 1,007,636 | +12.89(+2.03%) |
Nov 04, 2020 | 610.90 | 645.70 | 608.27 | 634.47 | 1,940,397 | +42.48(+7.18%) |
Nov 03, 2020 | 596.00 | 602.59 | 591.73 | 591.99 | 1,172,908 | +3.56(+0.60%) |
Nov 02, 2020 | 605.10 | 610.36 | 578.76 | 588.43 | 1,268,318 | -15.39(-2.55%) |
Oct 30, 2020 | 580.55 | 610.66 | 580.55 | 603.82 | 2,456,300 | +27.82(+4.83%) |
Oct 29, 2020 | 573.33 | 583.05 | 573.10 | 576.00 | 1,420,371 | +3.42(+0.60%) |
Oct 28, 2020 | 574.97 | 585.41 | 572.46 | 572.58 | 983,053 | -11.07(-1.90%) |
Oct 27, 2020 | 585.00 | 590.30 | 580.50 | 583.65 | 897,340 | +1.52(+0.26%) |
Oct 26, 2020 | 588.79 | 595.83 | 581.42 | 582.13 | 1,119,575 | -11.15(-1.88%) |
Oct 23, 2020 | 603.07 | 603.07 | 588.41 | 593.28 | 842,100 | -6.63(-1.11%) |
Oct 22, 2020 | 605.03 | 605.03 | 596.43 | 599.91 | 1,001,833 | -5.42(-0.90%) |
Oct 21, 2020 | 604.31 | 612.33 | 601.50 | 605.33 | 727,113 | -2.93(-0.48%) |
Oct 20, 2020 | 622.74 | 622.74 | 606.62 | 608.26 | 1,066,145 | -9.40(-1.52%) |
Oct 19, 2020 | 635.67 | 640.00 | 616.70 | 617.66 | 1,080,619 | -16.26(-2.56%) |
Oct 16, 2020 | 638.87 | 646.99 | 633.52 | 633.92 | 772,800 | -2.97(-0.47%) |
Oct 15, 2020 | 631.87 | 640.30 | 630.50 | 636.89 | 825,854 | -1.73(-0.27%) |
Oct 14, 2020 | 651.67 | 653.63 | 638.01 | 638.62 | 840,748 | -11.33(-1.74%) |
Oct 13, 2020 | 653.61 | 656.89 | 646.49 | 649.95 | 963,957 | -1.77(-0.27%) |
Oct 12, 2020 | 643.57 | 663.70 | 639.24 | 651.72 | 1,307,412 | +16.08(+2.53%) |
Oct 09, 2020 | 631.88 | 639.34 | 631.64 | 635.64 | 625,900 | +6.56(+1.04%) |
Oct 08, 2020 | 626.81 | 633.69 | 622.23 | 629.08 | 583,760 | +5.35(+0.86%) |
Oct 07, 2020 | 623.23 | 629.73 | 622.99 | 623.73 | 802,651 | +2.84(+0.46%) |
Oct 06, 2020 | 632.36 | 638.06 | 619.10 | 620.89 | 1,104,605 | -13.09(-2.06%) |
Oct 05, 2020 | 623.35 | 639.27 | 621.63 | 633.98 | 807,853 | +13.75(+2.22%) |
Oct 02, 2020 | 626.54 | 633.17 | 617.28 | 620.23 | 1,046,500 | -14.88(-2.34%) |
Oct 01, 2020 | 627.31 | 640.00 | 627.31 | 635.11 | 1,386,790 | +10.77(+1.73%) |
Sep 30, 2020 | 629.81 | 632.06 | 620.68 | 624.34 | 1,148,721 | -2.16(-0.34%) |
Sep 29, 2020 | 626.85 | 635.83 | 625.02 | 626.50 | 817,367 | -1.73(-0.28%) |
Sep 28, 2020 | 625.16 | 633.64 | 619.64 | 628.23 | 1,035,187 | +14.00(+2.28%) |
Sep 25, 2020 | 609.89 | 617.40 | 606.11 | 614.23 | 1,072,800 | +2.78(+0.45%) |
Sep 24, 2020 | 614.46 | 621.28 | 609.54 | 611.45 | 931,374 | -4.90(-0.80%) |
Sep 23, 2020 | 632.97 | 633.99 | 615.10 | 616.35 | 1,017,419 | -16.70(-2.64%) |
Sep 22, 2020 | 612.45 | 634.34 | 612.45 | 633.05 | 1,216,662 | +18.71(+3.05%) |
Sep 21, 2020 | 621.97 | 625.92 | 606.91 | 614.34 | 1,313,952 | -10.91(-1.74%) |
Sep 18, 2020 | 622.08 | 628.30 | 611.79 | 625.25 | 1,969,000 | +4.94(+0.80%) |
Sep 17, 2020 | 618.23 | 624.17 | 609.66 | 620.31 | 1,341,250 | -9.76(-1.55%) |
Sep 16, 2020 | 626.75 | 635.86 | 626.21 | 630.07 | 1,179,163 | +7.52(+1.21%) |
Sep 15, 2020 | 610.72 | 627.43 | 610.22 | 622.55 | 830,391 | +12.85(+2.11%) |
Sep 14, 2020 | 608.03 | 613.59 | 603.66 | 609.70 | 754,985 | +8.18(+1.36%) |
Sep 11, 2020 | 606.59 | 608.57 | 597.80 | 601.52 | 860,400 | -2.54(-0.42%) |
Sep 10, 2020 | 611.38 | 622.23 | 603.31 | 604.06 | 1,061,108 | -9.22(-1.50%) |
Sep 09, 2020 | 598.64 | 617.80 | 598.40 | 613.28 | 905,730 | +16.78(+2.81%) |
Sep 08, 2020 | 595.73 | 604.34 | 591.60 | 596.50 | 1,209,247 | -7.52(-1.24%) |
Sep 04, 2020 | 610.06 | 611.39 | 592.09 | 604.02 | 1,082,000 | -4.08(-0.67%) |
Sep 03, 2020 | 624.04 | 629.52 | 603.03 | 608.10 | 1,016,235 | -14.35(-2.31%) |
Sep 02, 2020 | 616.96 | 626.62 | 614.05 | 622.45 | 741,563 | +5.21(+0.84%) |
Sep 01, 2020 | 614.04 | 620.20 | 611.00 | 617.24 | 874,175 | +1.63(+0.26%) |
Aug 31, 2020 | 614.84 | 620.23 | 613.63 | 615.61 | 811,741 | -0.03(-0.00%) |
Aug 28, 2020 | 613.01 | 616.57 | 609.35 | 615.64 | 632,500 | +1.35(+0.22%) |
Aug 27, 2020 | 619.05 | 621.04 | 612.59 | 614.29 | 881,397 | -0.27(-0.04%) |
Aug 26, 2020 | 606.82 | 618.49 | 605.28 | 614.56 | 907,152 | +4.81(+0.79%) |
Aug 25, 2020 | 619.51 | 620.19 | 604.41 | 609.75 | 1,112,034 | -2.78(-0.45%) |
Aug 24, 2020 | 613.39 | 618.03 | 611.14 | 612.53 | 1,087,117 | -1.43(-0.23%) |
Aug 21, 2020 | 610.98 | 614.80 | 606.61 | 613.96 | 677,900 | +1.42(+0.23%) |
Aug 20, 2020 | 607.94 | 614.37 | 607.94 | 612.54 | 630,484 | +0.88(+0.14%) |
Aug 19, 2020 | 612.46 | 616.07 | 607.80 | 611.66 | 961,474 | +0.97(+0.16%) |
Aug 18, 2020 | 608.23 | 612.93 | 606.51 | 610.69 | 700,355 | +5.72(+0.95%) |
Aug 17, 2020 | 608.85 | 610.20 | 601.10 | 604.97 | 650,239 | -0.02(-0.00%) |
Aug 14, 2020 | 604.55 | 610.95 | 602.88 | 604.99 | 664,600 | +0.77(+0.13%) |
Aug 13, 2020 | 595.46 | 609.31 | 595.46 | 604.22 | 854,031 | +5.48(+0.92%) |
Aug 12, 2020 | 590.99 | 607.00 | 590.99 | 598.74 | 1,033,922 | +8.26(+1.40%) |
Aug 11, 2020 | 604.42 | 604.42 | 588.97 | 590.48 | 862,871 | -11.86(-1.97%) |
Aug 10, 2020 | 598.65 | 606.00 | 598.10 | 602.34 | 789,454 | +0.47(+0.08%) |
Aug 07, 2020 | 603.39 | 611.47 | 598.25 | 601.87 | 810,900 | -0.27(-0.04%) |
Aug 06, 2020 | 595.35 | 604.12 | 594.68 | 602.14 | 716,138 | +3.88(+0.65%) |
Aug 05, 2020 | 598.75 | 603.60 | 597.22 | 598.26 | 682,006 | -1.75(-0.29%) |
Aug 04, 2020 | 580.00 | 601.76 | 579.00 | 600.01 | 951,957 | +10.31(+1.75%) |
Aug 03, 2020 | 585.01 | 593.90 | 581.14 | 589.70 | 1,013,506 | +9.70(+1.67%) |
Jul 31, 2020 | 594.31 | 594.31 | 554.26 | 580.00 | 1,639,400 | +16.56(+2.94%) |
Jul 30, 2020 | 559.53 | 568.51 | 558.17 | 563.44 | 770,936 | -2.98(-0.53%) |
Jul 29, 2020 | 564.21 | 569.68 | 560.60 | 566.42 | 644,345 | +5.01(+0.89%) |
Jul 28, 2020 | 558.80 | 566.46 | 557.02 | 561.41 | 522,560 | +1.50(+0.27%) |
Jul 27, 2020 | 562.54 | 563.09 | 555.27 | 559.91 | 733,621 | -1.81(-0.32%) |
Jul 24, 2020 | 558.62 | 562.97 | 554.36 | 561.72 | 587,700 | +1.30(+0.23%) |
Jul 23, 2020 | 567.37 | 569.15 | 556.19 | 560.42 | 540,717 | -4.70(-0.83%) |
Jul 22, 2020 | 566.96 | 568.20 | 561.30 | 565.12 | 540,446 | +0.44(+0.08%) |
Jul 21, 2020 | 567.96 | 570.91 | 563.39 | 564.68 | 719,603 | -0.83(-0.15%) |
Jul 20, 2020 | 564.66 | 571.60 | 562.58 | 565.51 | 728,033 | +0.85(+0.15%) |
Jul 17, 2020 | 562.45 | 569.87 | 560.01 | 564.66 | 1,420,600 | +6.63(+1.19%) |
Jul 16, 2020 | 552.82 | 558.10 | 547.78 | 558.03 | 1,061,183 | +6.02(+1.09%) |
Jul 15, 2020 | 543.75 | 552.54 | 542.53 | 552.01 | 936,534 | +9.06(+1.67%) |
Jul 14, 2020 | 530.43 | 543.98 | 525.87 | 542.95 | 705,981 | +9.17(+1.72%) |
Jul 13, 2020 | 536.63 | 544.45 | 532.86 | 533.78 | 958,377 | -4.14(-0.77%) |
Jul 10, 2020 | 530.39 | 540.44 | 527.50 | 537.92 | 789,900 | +7.73(+1.46%) |
Jul 09, 2020 | 529.59 | 532.25 | 520.67 | 530.19 | 792,856 | +4.00(+0.76%) |
Jul 08, 2020 | 527.98 | 530.17 | 523.00 | 526.19 | 773,632 | -1.83(-0.35%) |
Jul 07, 2020 | 522.74 | 532.34 | 521.98 | 528.02 | 852,838 | +1.73(+0.33%) |
Jul 06, 2020 | 525.56 | 527.16 | 520.48 | 526.29 | 814,930 | +8.60(+1.66%) |
Jul 02, 2020 | 522.10 | 528.87 | 517.02 | 517.69 | 785,700 | -4.22(-0.81%) |
Jul 01, 2020 | 510.04 | 525.78 | 505.45 | 521.91 | 1,112,602 | +11.87(+2.33%) |
Jun 30, 2020 | 509.63 | 511.96 | 498.07 | 510.04 | 1,256,428 | +0.82(+0.16%) |
Jun 29, 2020 | 509.73 | 513.56 | 499.51 | 509.22 | 1,009,869 | +6.95(+1.38%) |
Jun 26, 2020 | 510.50 | 510.50 | 500.50 | 502.27 | 1,615,500 | -7.75(-1.52%) |
Jun 25, 2020 | 507.46 | 512.55 | 500.15 | 510.02 | 792,864 | +2.03(+0.40%) |
Jun 24, 2020 | 512.12 | 517.84 | 505.57 | 507.99 | 1,380,456 | -13.05(-2.50%) |
Jun 23, 2020 | 532.06 | 532.06 | 516.10 | 521.04 | 1,199,473 | -6.63(-1.26%) |
Jun 22, 2020 | 532.45 | 534.01 | 523.40 | 527.67 | 886,749 | -9.00(-1.68%) |
Jun 19, 2020 | 540.00 | 540.90 | 524.47 | 536.67 | 2,642,800 | +1.56(+0.29%) |
Jun 18, 2020 | 531.94 | 538.97 | 530.42 | 535.11 | 886,112 | +0.88(+0.16%) |
Jun 17, 2020 | 535.37 | 539.11 | 532.82 | 534.23 | 953,343 | +1.78(+0.33%) |
Jun 16, 2020 | 528.00 | 538.02 | 525.89 | 532.45 | 976,641 | +6.43(+1.22%) |
Jun 15, 2020 | 514.05 | 526.75 | 511.55 | 526.02 | 910,358 | +3.45(+0.66%) |
Jun 12, 2020 | 524.35 | 530.72 | 515.29 | 522.57 | 1,043,500 | +5.40(+1.04%) |
Jun 11, 2020 | 532.71 | 535.67 | 517.15 | 517.17 | 1,485,432 | -16.64(-3.12%) |
Jun 10, 2020 | 536.35 | 536.35 | 528.50 | 533.81 | 951,775 | +2.24(+0.42%) |
Jun 09, 2020 | 541.09 | 542.36 | 529.43 | 531.57 | 892,860 | -8.79(-1.63%) |
Jun 08, 2020 | 524.00 | 540.40 | 522.08 | 540.36 | 1,225,252 | +9.64(+1.82%) |
Jun 05, 2020 | 538.65 | 546.07 | 528.02 | 530.72 | 1,395,000 | -9.31(-1.72%) |
Jun 04, 2020 | 544.47 | 548.91 | 534.66 | 540.03 | 1,109,611 | -7.27(-1.33%) |
Jun 03, 2020 | 545.47 | 548.81 | 542.26 | 547.30 | 674,576 | +2.08(+0.38%) |
Jun 02, 2020 | 541.69 | 549.00 | 540.83 | 545.22 | 960,592 | +3.92(+0.72%) |
Jun 01, 2020 | 545.04 | 548.04 | 540.02 | 541.30 | 849,173 | -2.70(-0.50%) |
May 29, 2020 | 535.50 | 545.63 | 531.08 | 544.00 | 1,606,400 | +9.33(+1.75%) |
May 28, 2020 | 528.54 | 539.88 | 528.54 | 534.67 | 1,577,424 | +9.56(+1.82%) |
May 27, 2020 | 512.76 | 528.06 | 511.01 | 525.11 | 1,479,412 | +15.26(+2.99%) |
May 26, 2020 | 515.00 | 517.69 | 508.19 | 509.85 | 977,621 | -3.05(-0.59%) |
May 22, 2020 | 513.71 | 519.10 | 509.24 | 512.90 | 714,400 | -4.06(-0.79%) |
May 21, 2020 | 511.25 | 519.64 | 510.00 | 516.96 | 788,195 | +4.16(+0.81%) |
May 20, 2020 | 519.35 | 525.77 | 510.90 | 512.80 | 1,089,532 | -7.64(-1.47%) |
May 19, 2020 | 512.93 | 523.29 | 512.40 | 520.44 | 1,082,920 | +2.65(+0.51%) |
May 18, 2020 | 511.15 | 524.66 | 505.80 | 517.79 | 1,194,911 | +14.40(+2.86%) |
May 15, 2020 | 491.36 | 503.47 | 485.01 | 503.39 | 905,200 | +5.95(+1.20%) |
May 14, 2020 | 499.09 | 502.06 | 489.27 | 497.44 | 831,238 | -0.86(-0.17%) |
May 13, 2020 | 500.99 | 503.00 | 487.67 | 498.30 | 1,078,889 | -3.63(-0.72%) |
May 12, 2020 | 507.31 | 514.59 | 501.37 | 501.93 | 776,036 | -8.81(-1.72%) |
May 11, 2020 | 510.66 | 515.65 | 507.20 | 510.74 | 835,898 | -4.54(-0.88%) |
May 08, 2020 | 521.46 | 521.46 | 513.13 | 515.28 | 607,700 | +1.03(+0.20%) |
May 07, 2020 | 511.81 | 520.00 | 507.61 | 514.25 | 862,882 | +10.29(+2.04%) |
May 06, 2020 | 516.56 | 517.87 | 496.62 | 503.96 | 806,930 | -9.48(-1.85%) |
May 05, 2020 | 517.01 | 518.42 | 508.88 | 513.44 | 939,560 | -2.29(-0.44%) |
May 04, 2020 | 514.12 | 521.80 | 508.87 | 515.73 | 1,153,482 | +6.09(+1.19%) |