Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 603.01 | 607.76 | 600.51 | 607.76 | 3,739 | +9.73(+1.63%) |
Aug 31, 2020 | 620.81 | 621.58 | 597.37 | 598.03 | 7,221 | -21.09(-3.41%) |
Aug 28, 2020 | 620.07 | 626.69 | 619.12 | 619.12 | 2,535 | -7.57(-1.21%) |
Aug 27, 2020 | 634.52 | 635.64 | 626.67 | 626.69 | 4,766 | -10.41(-1.63%) |
Aug 26, 2020 | 637.63 | 644.65 | 637.11 | 637.11 | 4,164 | +0.95(+0.15%) |
Aug 25, 2020 | 632.33 | 637.16 | 606.81 | 636.16 | 7,284 | +3.79(+0.60%) |
Aug 24, 2020 | 627.16 | 632.37 | 625.44 | 632.37 | 2,487 | +5.22(+0.83%) |
Aug 21, 2020 | 649.03 | 650.02 | 625.75 | 627.16 | 6,443 | -25.94(-3.97%) |
Aug 20, 2020 | 628.59 | 658.03 | 626.69 | 653.10 | 7,431 | +22.52(+3.57%) |
Aug 19, 2020 | 624.27 | 630.57 | 623.11 | 630.57 | 5,678 | +4.71(+0.75%) |
Aug 18, 2020 | 620.90 | 630.58 | 612.07 | 625.86 | 3,369 | +1.07(+0.17%) |
Aug 17, 2020 | 622.58 | 628.68 | 618.77 | 624.79 | 4,538 | +11.16(+1.82%) |
Aug 14, 2020 | 613.65 | 618.80 | 601.65 | 613.63 | 2,746 | -7.38(-1.19%) |
Aug 13, 2020 | 616.75 | 624.23 | 616.75 | 621.01 | 2,185 | -0.09(-0.02%) |
Aug 12, 2020 | 612.03 | 637.53 | 610.61 | 621.11 | 4,792 | +10.89(+1.78%) |
Aug 11, 2020 | 621.16 | 624.23 | 610.22 | 610.22 | 3,478 | -17.42(-2.78%) |
Aug 10, 2020 | 632.33 | 632.33 | 609.09 | 627.64 | 6,279 | +16.18(+2.65%) |
Aug 07, 2020 | 622.91 | 625.75 | 596.93 | 611.46 | 5,281 | -1.06(-0.17%) |
Aug 06, 2020 | 623.12 | 623.12 | 611.31 | 612.52 | 2,898 | +1.92(+0.31%) |
Aug 05, 2020 | 615.33 | 615.33 | 610.60 | 610.60 | 5,705 | -0.95(-0.15%) |
Aug 04, 2020 | 586.93 | 611.55 | 586.93 | 611.55 | 7,431 | +22.53(+3.83%) |
Aug 03, 2020 | 598.28 | 598.28 | 581.29 | 589.01 | 13,503 | +1.99(+0.34%) |
Jul 31, 2020 | 589.30 | 590.71 | 584.38 | 587.03 | 14,049 | -2.32(-0.39%) |
Jul 30, 2020 | 586.51 | 610.76 | 581.39 | 589.35 | 7,999 | -2.33(-0.39%) |
Jul 29, 2020 | 599.24 | 599.24 | 590.94 | 591.68 | 7,224 | -4.93(-0.83%) |
Jul 28, 2020 | 599.81 | 607.13 | 594.51 | 596.61 | 6,765 | -10.30(-1.70%) |
Jul 27, 2020 | 615.33 | 615.33 | 606.91 | 606.91 | 3,625 | -5.11(-0.84%) |
Jul 24, 2020 | 590.06 | 614.76 | 590.06 | 612.02 | 4,119 | +20.99(+3.55%) |
Jul 23, 2020 | 600.21 | 600.21 | 591.03 | 591.03 | 3,590 | -7.26(-1.21%) |
Jul 22, 2020 | 604.92 | 604.92 | 598.29 | 598.29 | 2,666 | -17.52(-2.85%) |
Jul 21, 2020 | 632.35 | 639.82 | 615.82 | 615.82 | 3,184 | -14.25(-2.26%) |
Jul 20, 2020 | 623.63 | 630.06 | 623.63 | 630.06 | 2,547 | -1.68(-0.27%) |
Jul 17, 2020 | 617.23 | 631.74 | 612.02 | 631.74 | 3,169 | +11.15(+1.80%) |
Jul 16, 2020 | 621.96 | 628.92 | 620.59 | 620.59 | 3,196 | -0.43(-0.07%) |
Jul 15, 2020 | 628.00 | 628.00 | 615.37 | 621.01 | 4,597 | +9.47(+1.55%) |
Jul 14, 2020 | 611.55 | 611.55 | 611.55 | 611.55 | 1,886 | +8.24(+1.37%) |
Jul 13, 2020 | 609.46 | 621.46 | 603.31 | 603.31 | 3,800 | +0.01(+0.00%) |
Jul 10, 2020 | 595.26 | 603.30 | 591.19 | 603.30 | 5,387 | +5.88(+0.98%) |
Jul 09, 2020 | 603.59 | 603.59 | 595.45 | 597.42 | 3,833 | -5.79(-0.96%) |
Jul 08, 2020 | 608.72 | 608.72 | 603.22 | 603.22 | 3,759 | -6.37(-1.05%) |
Jul 07, 2020 | 613.94 | 617.23 | 606.20 | 609.59 | 2,641 | -6.88(-1.12%) |
Jul 06, 2020 | 621.86 | 643.73 | 606.55 | 616.47 | 6,050 | +2.99(+0.49%) |
Jul 02, 2020 | 612.78 | 613.48 | 612.78 | 613.48 | 3,591 | +1.08(+0.18%) |
Jul 01, 2020 | 609.65 | 620.78 | 604.55 | 612.40 | 5,725 | +9.36(+1.55%) |
Jun 30, 2020 | 592.76 | 614.38 | 592.76 | 603.04 | 15,834 | +3.80(+0.63%) |
Jun 29, 2020 | 594.41 | 599.24 | 594.41 | 599.24 | 5,277 | +12.75(+2.17%) |
Jun 26, 2020 | 621.93 | 621.93 | 586.49 | 586.49 | 16,056 | -40.11(-6.40%) |
Jun 25, 2020 | 616.37 | 627.52 | 613.83 | 626.60 | 10,016 | +6.61(+1.07%) |
Jun 24, 2020 | 627.92 | 628.98 | 618.28 | 619.99 | 6,485 | -8.59(-1.37%) |
Jun 23, 2020 | 622.61 | 628.58 | 622.61 | 628.58 | 3,102 | +7.49(+1.21%) |
Jun 22, 2020 | 615.62 | 642.51 | 615.62 | 621.09 | 4,393 | -3.71(-0.59%) |
Jun 19, 2020 | 616.18 | 624.80 | 615.39 | 624.80 | 19,647 | +16.05(+2.64%) |
Jun 18, 2020 | 612.46 | 612.80 | 608.74 | 608.74 | 3,048 | -5.58(-0.91%) |
Jun 17, 2020 | 614.33 | 614.33 | 614.33 | 614.33 | 1,885 | -5.63(-0.91%) |
Jun 16, 2020 | 621.58 | 621.58 | 616.88 | 619.96 | 2,672 | +1.98(+0.32%) |
Jun 15, 2020 | 608.71 | 617.98 | 608.71 | 617.98 | 4,548 | +2.65(+0.43%) |
Jun 12, 2020 | 617.70 | 618.27 | 615.33 | 615.33 | 3,908 | -0.43(-0.07%) |
Jun 11, 2020 | 616.02 | 621.41 | 609.30 | 615.76 | 9,353 | -9.44(-1.51%) |
Jun 10, 2020 | 618.59 | 630.42 | 618.59 | 625.20 | 4,237 | +9.34(+1.52%) |
Jun 09, 2020 | 613.87 | 623.52 | 613.87 | 615.86 | 3,733 | -2.78(-0.45%) |
Jun 08, 2020 | 618.64 | 618.64 | 618.64 | 618.64 | 2,361 | -10.34(-1.64%) |
Jun 05, 2020 | 630.56 | 638.62 | 621.42 | 628.98 | 6,564 | +12.59(+2.04%) |
Jun 04, 2020 | 624.36 | 626.38 | 616.39 | 616.39 | 6,924 | -10.32(-1.65%) |
Jun 03, 2020 | 616.95 | 637.48 | 616.95 | 626.71 | 8,612 | +9.87(+1.60%) |
Jun 02, 2020 | 613.88 | 620.52 | 613.88 | 616.85 | 5,929 | +5.52(+0.90%) |
Jun 01, 2020 | 611.08 | 642.20 | 611.08 | 611.32 | 7,961 | +5.02(+0.83%) |
May 29, 2020 | 604.43 | 607.26 | 604.43 | 606.30 | 4,658 | -0.01(-0.00%) |
May 28, 2020 | 624.26 | 624.26 | 606.32 | 606.32 | 4,109 | -17.33(-2.78%) |
May 27, 2020 | 623.76 | 637.26 | 623.64 | 623.64 | 5,028 | -3.45(-0.55%) |
May 26, 2020 | 627.91 | 628.99 | 613.40 | 627.09 | 5,081 | +12.28(+2.00%) |
May 22, 2020 | 623.02 | 623.02 | 613.87 | 614.81 | 3,705 | +7.18(+1.18%) |
May 21, 2020 | 611.62 | 613.21 | 607.64 | 607.64 | 4,566 | -3.84(-0.63%) |
May 20, 2020 | 610.20 | 624.08 | 610.19 | 611.48 | 5,012 | +4.17(+0.69%) |
May 19, 2020 | 617.17 | 638.03 | 607.31 | 607.31 | 5,592 | -4.74(-0.77%) |
May 18, 2020 | 609.08 | 619.59 | 608.20 | 612.05 | 7,643 | +11.41(+1.90%) |
May 15, 2020 | 626.05 | 636.06 | 600.22 | 600.64 | 20,012 | -18.33(-2.96%) |
May 14, 2020 | 619.10 | 619.44 | 613.88 | 618.97 | 6,878 | -3.24(-0.52%) |
May 13, 2020 | 606.89 | 626.87 | 606.89 | 622.21 | 4,586 | +2.08(+0.34%) |
May 12, 2020 | 641.16 | 641.16 | 614.34 | 620.13 | 4,935 | -16.40(-2.58%) |
May 11, 2020 | 637.43 | 637.48 | 630.45 | 636.54 | 6,778 | -4.62(-0.72%) |
May 08, 2020 | 642.20 | 645.43 | 641.15 | 641.15 | 4,235 | +10.75(+1.70%) |
May 07, 2020 | 643.64 | 652.59 | 628.41 | 630.41 | 10,464 | +4.06(+0.65%) |
May 06, 2020 | 615.76 | 628.04 | 609.15 | 626.35 | 9,577 | +25.89(+4.31%) |
May 05, 2020 | 600.46 | 600.46 | 600.46 | 600.46 | 3,855 | -5.29(-0.87%) |
May 04, 2020 | 600.66 | 613.70 | 600.66 | 605.75 | 5,286 | +7.07(+1.18%) |