Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 808.91 | 809.61 | 804.59 | 806.89 | 473,226 | +0.56(+0.07%) |
May 27, 2021 | 808.45 | 813.71 | 805.16 | 806.33 | 765,829 | -0.28(-0.03%) |
May 26, 2021 | 812.77 | 817.24 | 800.71 | 806.60 | 669,763 | +2.26(+0.28%) |
May 25, 2021 | 806.95 | 810.81 | 801.76 | 804.34 | 679,979 | +1.76(+0.22%) |
May 24, 2021 | 797.15 | 806.94 | 796.89 | 802.58 | 616,128 | +10.66(+1.35%) |
May 21, 2021 | 780.65 | 795.67 | 780.65 | 791.92 | 753,414 | +14.62(+1.88%) |
May 20, 2021 | 774.24 | 783.46 | 769.73 | 777.30 | 392,131 | +5.85(+0.76%) |
May 19, 2021 | 761.85 | 771.87 | 755.35 | 771.45 | 688,077 | -1.49(-0.19%) |
May 18, 2021 | 784.61 | 787.35 | 772.45 | 772.94 | 406,214 | -8.57(-1.10%) |
May 17, 2021 | 788.36 | 791.35 | 778.41 | 781.52 | 377,773 | -6.82(-0.86%) |
May 14, 2021 | 780.77 | 791.98 | 777.78 | 788.33 | 523,361 | +16.45(+2.13%) |
May 13, 2021 | 757.63 | 777.61 | 756.34 | 771.88 | 602,979 | +14.25(+1.88%) |
May 12, 2021 | 772.62 | 781.99 | 754.36 | 757.63 | 706,644 | -18.95(-2.44%) |
May 11, 2021 | 779.85 | 786.90 | 768.21 | 776.58 | 730,332 | -12.28(-1.56%) |
May 10, 2021 | 805.42 | 810.35 | 788.84 | 788.87 | 615,631 | -15.07(-1.87%) |
May 07, 2021 | 791.62 | 806.91 | 789.56 | 803.94 | 515,430 | +6.19(+0.78%) |
May 06, 2021 | 783.26 | 798.01 | 781.17 | 797.75 | 724,540 | +14.80(+1.89%) |
May 05, 2021 | 776.42 | 783.96 | 771.87 | 782.94 | 619,480 | +13.41(+1.74%) |
May 04, 2021 | 756.48 | 770.20 | 753.49 | 769.53 | 606,449 | +9.95(+1.31%) |
May 03, 2021 | 759.01 | 765.82 | 755.38 | 759.58 | 532,682 | +5.81(+0.77%) |
Apr 30, 2021 | 756.05 | 757.02 | 748.69 | 753.77 | 490,535 | -7.38(-0.97%) |
Apr 29, 2021 | 758.37 | 763.16 | 751.72 | 761.15 | 494,849 | +10.16(+1.35%) |
Apr 28, 2021 | 754.29 | 755.35 | 750.09 | 750.99 | 364,472 | -3.89(-0.52%) |
Apr 27, 2021 | 752.30 | 756.89 | 747.68 | 754.88 | 356,789 | +2.01(+0.27%) |
Apr 26, 2021 | 749.37 | 756.51 | 748.91 | 752.87 | 519,810 | +4.74(+0.63%) |
Apr 23, 2021 | 734.57 | 751.57 | 732.23 | 748.13 | 532,274 | +16.42(+2.24%) |
Apr 22, 2021 | 746.14 | 746.14 | 730.06 | 731.71 | 565,205 | -14.91(-2.00%) |
Apr 21, 2021 | 738.74 | 747.41 | 735.63 | 746.62 | 422,285 | +6.04(+0.82%) |
Apr 20, 2021 | 742.69 | 748.39 | 736.78 | 740.58 | 570,885 | -5.64(-0.76%) |
Apr 19, 2021 | 746.19 | 750.27 | 741.92 | 746.22 | 533,834 | -0.33(-0.04%) |
Apr 16, 2021 | 757.93 | 759.49 | 741.09 | 746.55 | 842,051 | -5.88(-0.78%) |
Apr 15, 2021 | 747.23 | 761.63 | 745.21 | 752.42 | 833,537 | +15.43(+2.09%) |
Apr 14, 2021 | 735.58 | 746.48 | 734.30 | 737.00 | 600,774 | -1.31(-0.18%) |
Apr 13, 2021 | 740.34 | 742.11 | 735.58 | 738.30 | 408,908 | -5.05(-0.68%) |
Apr 12, 2021 | 740.25 | 744.91 | 737.40 | 743.35 | 524,790 | -0.34(-0.05%) |
Apr 09, 2021 | 738.48 | 745.78 | 735.63 | 743.69 | 526,187 | +7.13(+0.97%) |
Apr 08, 2021 | 727.73 | 737.86 | 725.97 | 736.56 | 607,024 | +11.59(+1.60%) |
Apr 07, 2021 | 720.67 | 727.01 | 718.53 | 724.97 | 518,615 | +5.79(+0.80%) |
Apr 06, 2021 | 723.57 | 723.57 | 716.44 | 719.18 | 535,108 | -2.12(-0.29%) |
Apr 05, 2021 | 710.66 | 724.75 | 710.10 | 721.31 | 645,102 | +15.81(+2.24%) |
Apr 01, 2021 | 699.01 | 705.83 | 697.00 | 705.50 | 596,947 | +11.84(+1.71%) |
Mar 31, 2021 | 689.98 | 701.28 | 688.95 | 693.65 | 693,629 | +4.32(+0.63%) |
Mar 30, 2021 | 694.67 | 702.36 | 687.21 | 689.33 | 650,883 | -7.91(-1.13%) |
Mar 29, 2021 | 686.87 | 700.91 | 685.35 | 697.24 | 632,305 | +0.88(+0.13%) |
Mar 26, 2021 | 672.83 | 697.57 | 672.83 | 696.36 | 873,573 | +27.05(+4.04%) |
Mar 25, 2021 | 665.68 | 670.40 | 655.30 | 669.31 | 503,061 | +4.37(+0.66%) |
Mar 24, 2021 | 663.42 | 672.72 | 663.42 | 664.94 | 592,100 | +5.69(+0.86%) |
Mar 23, 2021 | 671.41 | 671.41 | 657.05 | 659.25 | 605,081 | -13.20(-1.96%) |
Mar 22, 2021 | 671.28 | 677.31 | 667.53 | 672.46 | 570,305 | +1.18(+0.18%) |
Mar 19, 2021 | 662.65 | 681.41 | 656.44 | 671.28 | 1,578,344 | +5.44(+0.82%) |
Mar 18, 2021 | 670.68 | 680.76 | 664.67 | 665.84 | 695,773 | -4.13(-0.62%) |
Mar 17, 2021 | 663.65 | 671.98 | 662.33 | 669.97 | 503,919 | +4.74(+0.71%) |
Mar 16, 2021 | 664.20 | 669.21 | 658.51 | 665.24 | 611,103 | +3.74(+0.56%) |
Mar 15, 2021 | 663.06 | 663.06 | 650.70 | 661.50 | 572,572 | +2.60(+0.39%) |
Mar 12, 2021 | 661.75 | 664.82 | 655.51 | 658.90 | 574,556 | -5.46(-0.82%) |
Mar 11, 2021 | 673.89 | 675.01 | 661.79 | 664.36 | 816,994 | -5.87(-0.88%) |
Mar 10, 2021 | 670.50 | 674.91 | 666.27 | 670.23 | 894,902 | +5.98(+0.90%) |
Mar 09, 2021 | 651.35 | 667.23 | 647.60 | 664.25 | 1,043,168 | +21.20(+3.30%) |
Mar 08, 2021 | 643.61 | 655.21 | 641.10 | 643.05 | 706,230 | -3.05(-0.47%) |
Mar 05, 2021 | 636.56 | 647.72 | 616.67 | 646.11 | 759,227 | +17.54(+2.79%) |
Mar 04, 2021 | 637.94 | 642.96 | 622.31 | 628.56 | 994,543 | -13.02(-2.03%) |
Mar 03, 2021 | 657.17 | 659.77 | 641.41 | 641.58 | 768,639 | -13.55(-2.07%) |
Mar 02, 2021 | 658.26 | 661.80 | 652.67 | 655.14 | 497,564 | -2.64(-0.40%) |
Mar 01, 2021 | 646.46 | 660.31 | 644.98 | 657.78 | 713,718 | +22.59(+3.56%) |
Feb 26, 2021 | 638.20 | 641.15 | 630.41 | 635.19 | 840,369 | -0.27(-0.04%) |
Feb 25, 2021 | 653.23 | 653.48 | 633.04 | 635.45 | 646,219 | -15.83(-2.43%) |
Feb 24, 2021 | 644.33 | 652.32 | 640.58 | 651.28 | 637,605 | +8.18(+1.27%) |
Feb 23, 2021 | 640.68 | 645.39 | 629.53 | 643.11 | 1,012,743 | +0.02(+0.00%) |
Feb 22, 2021 | 645.14 | 645.69 | 637.72 | 643.09 | 907,436 | -6.37(-0.98%) |
Feb 19, 2021 | 647.00 | 655.38 | 646.16 | 649.47 | 879,293 | +6.02(+0.94%) |
Feb 18, 2021 | 655.25 | 655.88 | 637.00 | 643.45 | 1,179,371 | -16.34(-2.48%) |
Feb 17, 2021 | 663.98 | 666.47 | 657.11 | 659.78 | 620,212 | -8.16(-1.22%) |
Feb 16, 2021 | 666.44 | 674.72 | 664.84 | 667.94 | 624,784 | +6.70(+1.01%) |
Feb 12, 2021 | 654.26 | 669.03 | 651.83 | 661.24 | 943,365 | +1.42(+0.21%) |
Feb 11, 2021 | 667.31 | 667.39 | 655.65 | 659.82 | 879,016 | -1.59(-0.24%) |
Feb 10, 2021 | 669.86 | 670.37 | 659.42 | 661.41 | 724,980 | -5.15(-0.77%) |
Feb 09, 2021 | 665.60 | 668.86 | 657.91 | 666.56 | 493,091 | +2.15(+0.32%) |
Feb 08, 2021 | 668.28 | 669.25 | 659.11 | 664.41 | 582,732 | +0.11(+0.02%) |
Feb 05, 2021 | 671.49 | 674.50 | 663.19 | 664.30 | 519,353 | -5.60(-0.84%) |
Feb 04, 2021 | 662.44 | 674.66 | 662.44 | 669.90 | 695,783 | +7.66(+1.16%) |
Feb 03, 2021 | 658.51 | 665.32 | 655.36 | 662.24 | 749,292 | -4.96(-0.74%) |
Feb 02, 2021 | 657.93 | 670.69 | 657.93 | 667.20 | 961,386 | +14.93(+2.29%) |
Feb 01, 2021 | 647.54 | 652.98 | 641.38 | 652.26 | 528,177 | +10.89(+1.70%) |
Jan 29, 2021 | 650.25 | 655.84 | 638.96 | 641.37 | 875,794 | -17.06(-2.59%) |
Jan 28, 2021 | 641.59 | 668.59 | 639.70 | 658.43 | 899,228 | +20.23(+3.17%) |
Jan 27, 2021 | 652.29 | 653.01 | 627.13 | 638.20 | 1,207,566 | -22.01(-3.33%) |
Jan 26, 2021 | 664.90 | 671.22 | 658.55 | 660.20 | 904,455 | -1.03(-0.16%) |
Jan 25, 2021 | 668.41 | 672.93 | 652.68 | 661.24 | 881,731 | -11.04(-1.64%) |
Jan 22, 2021 | 676.71 | 680.21 | 668.41 | 672.27 | 618,413 | -6.54(-0.96%) |
Jan 21, 2021 | 681.11 | 682.08 | 674.06 | 678.82 | 699,301 | +0.60(+0.09%) |
Jan 20, 2021 | 675.62 | 679.02 | 666.88 | 678.21 | 817,393 | +7.22(+1.08%) |
Jan 19, 2021 | 674.72 | 680.85 | 666.76 | 671.00 | 931,948 | +5.39(+0.81%) |
Jan 15, 2021 | 678.80 | 690.01 | 662.17 | 665.61 | 1,284,061 | -14.40(-2.12%) |
Jan 14, 2021 | 685.95 | 700.45 | 675.94 | 680.00 | 1,796,334 | -33.15(-4.65%) |
Jan 13, 2021 | 712.20 | 720.70 | 710.29 | 713.16 | 926,968 | +1.84(+0.26%) |
Jan 12, 2021 | 698.30 | 712.76 | 698.30 | 711.32 | 739,040 | +10.12(+1.44%) |
Jan 11, 2021 | 688.53 | 704.61 | 686.41 | 701.20 | 671,732 | +9.36(+1.35%) |
Jan 08, 2021 | 692.49 | 694.51 | 683.59 | 691.85 | 681,173 | +5.51(+0.80%) |
Jan 07, 2021 | 684.43 | 688.94 | 679.56 | 686.33 | 717,207 | +14.14(+2.10%) |
Jan 06, 2021 | 657.38 | 681.18 | 654.94 | 672.19 | 798,891 | +18.64(+2.85%) |
Jan 05, 2021 | 648.28 | 655.96 | 645.03 | 653.55 | 471,703 | +3.44(+0.53%) |
Jan 04, 2021 | 668.21 | 668.21 | 642.09 | 650.12 | 681,784 | -9.80(-1.49%) |
Dec 31, 2020 | 659.92 | 659.92 | 659.92 | 388,443 | +11.52(+1.78%) | |
Dec 30, 2020 | 652.38 | 655.71 | 647.54 | 648.39 | 388,443 | +2.43(+0.38%) |
Dec 29, 2020 | 652.78 | 654.23 | 645.35 | 645.96 | 348,169 | -3.57(-0.55%) |
Dec 28, 2020 | 653.56 | 654.05 | 648.51 | 649.53 | 297,673 | +2.74(+0.42%) |
Dec 24, 2020 | 643.29 | 650.13 | 643.29 | 646.79 | 189,372 | +3.24(+0.50%) |
Dec 23, 2020 | 642.05 | 647.69 | 636.75 | 643.55 | 822,814 | +9.26(+1.46%) |
Dec 22, 2020 | 640.22 | 643.57 | 632.67 | 634.29 | 652,623 | -4.86(-0.76%) |
Dec 21, 2020 | 634.73 | 643.44 | 630.31 | 639.15 | 690,832 | +0.03(+0.00%) |
Dec 18, 2020 | 644.93 | 646.25 | 632.45 | 639.12 | 1,761,101 | -6.60(-1.02%) |
Dec 17, 2020 | 642.96 | 649.07 | 639.57 | 645.72 | 909,944 | +6.99(+1.09%) |
Dec 16, 2020 | 643.88 | 648.27 | 634.32 | 638.73 | 928,665 | +0.17(+0.03%) |
Dec 15, 2020 | 632.46 | 644.00 | 631.38 | 638.55 | 674,987 | +13.04(+2.09%) |
Dec 14, 2020 | 640.70 | 640.72 | 625.09 | 625.51 | 720,016 | -10.32(-1.62%) |
Dec 11, 2020 | 633.18 | 637.50 | 630.57 | 635.83 | 533,676 | -2.94(-0.46%) |
Dec 10, 2020 | 639.84 | 642.73 | 634.96 | 638.76 | 479,599 | -2.99(-0.47%) |
Dec 09, 2020 | 654.71 | 654.99 | 637.33 | 641.75 | 535,144 | -11.20(-1.71%) |
Dec 08, 2020 | 646.43 | 657.18 | 643.39 | 652.95 | 654,016 | +4.05(+0.62%) |
Dec 07, 2020 | 642.69 | 648.98 | 639.33 | 648.90 | 744,113 | +5.51(+0.86%) |
Dec 04, 2020 | 652.49 | 658.78 | 637.06 | 643.39 | 892,523 | -10.93(-1.67%) |
Dec 03, 2020 | 657.01 | 660.17 | 650.97 | 654.32 | 660,834 | +0.63(+0.10%) |
Dec 02, 2020 | 650.63 | 654.10 | 645.15 | 653.69 | 531,987 | +2.85(+0.44%) |
Dec 01, 2020 | 645.78 | 655.65 | 641.72 | 650.84 | 603,833 | +15.36(+2.42%) |
Nov 30, 2020 | 646.37 | 648.99 | 634.92 | 635.48 | 976,295 | -15.25(-2.34%) |
Nov 27, 2020 | 643.13 | 654.14 | 641.66 | 650.73 | 344,404 | +10.46(+1.63%) |
Nov 25, 2020 | 635.27 | 640.86 | 633.73 | 640.27 | 440,890 | +3.92(+0.62%) |
Nov 24, 2020 | 632.13 | 637.58 | 624.70 | 636.35 | 716,453 | +14.95(+2.41%) |
Nov 23, 2020 | 615.95 | 626.97 | 613.18 | 621.40 | 555,347 | +9.25(+1.51%) |
Nov 20, 2020 | 613.34 | 614.92 | 608.77 | 612.15 | 435,395 | -0.70(-0.11%) |
Nov 19, 2020 | 606.02 | 614.54 | 603.53 | 612.85 | 517,772 | +3.27(+0.54%) |
Nov 18, 2020 | 610.41 | 615.74 | 608.73 | 609.58 | 559,403 | +2.18(+0.36%) |
Nov 17, 2020 | 615.56 | 615.56 | 604.69 | 607.40 | 844,971 | -8.13(-1.32%) |
Nov 16, 2020 | 621.06 | 621.06 | 609.02 | 615.53 | 667,740 | +6.06(+0.99%) |
Nov 13, 2020 | 600.59 | 610.68 | 599.03 | 609.48 | 729,689 | +9.08(+1.51%) |
Nov 12, 2020 | 605.83 | 608.47 | 595.92 | 600.39 | 551,380 | -9.86(-1.61%) |
Nov 11, 2020 | 610.40 | 614.92 | 606.98 | 610.25 | 500,874 | +9.12(+1.52%) |
Nov 10, 2020 | 601.56 | 606.54 | 587.04 | 601.13 | 832,986 | -4.93(-0.81%) |
Nov 09, 2020 | 625.17 | 630.37 | 603.48 | 606.06 | 956,024 | +10.12(+1.70%) |
Nov 06, 2020 | 606.10 | 607.86 | 595.30 | 595.94 | 542,761 | -12.09(-1.99%) |
Nov 05, 2020 | 601.51 | 611.50 | 600.38 | 608.04 | 785,027 | +15.10(+2.55%) |
Nov 04, 2020 | 571.73 | 598.75 | 571.29 | 592.94 | 892,010 | +20.33(+3.55%) |
Nov 03, 2020 | 565.00 | 576.33 | 563.28 | 572.61 | 615,789 | +13.09(+2.34%) |
Nov 02, 2020 | 554.14 | 562.68 | 551.86 | 559.52 | 500,389 | +14.25(+2.61%) |
Oct 30, 2020 | 543.78 | 546.78 | 534.98 | 545.27 | 582,872 | -2.84(-0.52%) |
Oct 29, 2020 | 546.18 | 551.98 | 537.12 | 548.11 | 491,710 | +1.47(+0.27%) |
Oct 28, 2020 | 548.43 | 551.86 | 542.58 | 546.63 | 709,503 | -12.58(-2.25%) |
Oct 27, 2020 | 564.48 | 568.35 | 558.24 | 559.21 | 384,420 | -6.97(-1.23%) |
Oct 26, 2020 | 573.28 | 574.73 | 560.39 | 566.18 | 753,847 | -13.76(-2.37%) |
Oct 23, 2020 | 580.45 | 581.62 | 576.48 | 579.94 | 543,090 | +1.94(+0.34%) |
Oct 22, 2020 | 577.84 | 580.41 | 573.12 | 578.00 | 531,204 | +0.17(+0.03%) |
Oct 21, 2020 | 588.37 | 594.87 | 577.67 | 577.83 | 497,476 | -9.17(-1.56%) |
Oct 20, 2020 | 579.31 | 592.38 | 579.31 | 587.00 | 520,391 | +9.26(+1.60%) |
Oct 19, 2020 | 598.99 | 606.63 | 576.04 | 577.74 | 851,738 | -20.47(-3.42%) |
Oct 16, 2020 | 593.34 | 600.19 | 589.66 | 598.20 | 841,230 | +10.14(+1.72%) |
Oct 15, 2020 | 577.01 | 590.48 | 575.69 | 588.06 | 871,157 | +5.81(+1.00%) |
Oct 14, 2020 | 584.05 | 585.53 | 576.97 | 582.25 | 762,876 | +0.81(+0.14%) |
Oct 13, 2020 | 577.08 | 588.11 | 569.79 | 581.44 | 1,269,245 | +21.90(+3.91%) |
Oct 12, 2020 | 559.97 | 564.79 | 558.42 | 559.54 | 707,443 | +3.02(+0.54%) |
Oct 09, 2020 | 555.63 | 559.00 | 551.97 | 556.51 | 577,047 | +6.49(+1.18%) |
Oct 08, 2020 | 541.76 | 551.64 | 540.84 | 550.03 | 591,317 | +11.27(+2.09%) |
Oct 07, 2020 | 531.72 | 539.42 | 531.72 | 538.75 | 630,308 | +10.76(+2.04%) |
Oct 06, 2020 | 528.68 | 537.44 | 526.09 | 528.00 | 773,985 | -0.68(-0.13%) |
Oct 05, 2020 | 522.96 | 529.17 | 521.42 | 528.68 | 478,403 | +9.88(+1.90%) |
Oct 02, 2020 | 510.08 | 522.94 | 508.84 | 518.80 | 575,179 | +2.01(+0.39%) |
Oct 01, 2020 | 524.91 | 526.18 | 515.20 | 516.78 | 605,833 | +3.97(+0.77%) |
Sep 30, 2020 | 507.04 | 519.50 | 505.14 | 512.82 | 814,366 | +7.96(+1.58%) |
Sep 29, 2020 | 509.73 | 511.59 | 502.64 | 504.86 | 450,180 | -3.50(-0.69%) |
Sep 28, 2020 | 504.53 | 513.17 | 504.13 | 508.36 | 623,129 | +9.86(+1.98%) |
Sep 25, 2020 | 484.97 | 499.49 | 483.55 | 498.49 | 534,409 | +11.61(+2.38%) |
Sep 24, 2020 | 488.91 | 493.31 | 483.94 | 486.88 | 607,528 | -3.18(-0.65%) |
Sep 23, 2020 | 500.77 | 503.10 | 489.61 | 490.06 | 562,013 | -11.16(-2.23%) |
Sep 22, 2020 | 501.53 | 506.45 | 495.51 | 501.21 | 621,570 | -1.63(-0.32%) |
Sep 21, 2020 | 499.24 | 506.64 | 493.68 | 502.84 | 724,853 | -3.94(-0.78%) |
Sep 18, 2020 | 499.10 | 508.82 | 499.10 | 506.78 | 3,284,809 | +7.74(+1.55%) |
Sep 17, 2020 | 504.99 | 505.76 | 495.49 | 499.04 | 1,135,698 | -12.12(-2.37%) |
Sep 16, 2020 | 502.14 | 515.85 | 499.39 | 511.16 | 1,103,244 | +12.35(+2.48%) |
Sep 15, 2020 | 503.32 | 503.61 | 498.01 | 498.81 | 688,453 | +0.71(+0.14%) |
Sep 14, 2020 | 495.97 | 503.41 | 494.36 | 498.10 | 693,910 | +5.62(+1.14%) |
Sep 11, 2020 | 495.46 | 498.17 | 489.44 | 492.48 | 726,172 | -1.92(-0.39%) |
Sep 10, 2020 | 511.08 | 511.37 | 492.49 | 494.40 | 979,181 | -15.35(-3.01%) |
Sep 09, 2020 | 511.06 | 513.32 | 505.34 | 509.75 | 912,668 | +6.95(+1.38%) |
Sep 08, 2020 | 509.58 | 510.29 | 498.67 | 502.80 | 919,923 | -11.00(-2.14%) |
Sep 04, 2020 | 529.43 | 531.51 | 507.64 | 513.80 | 903,429 | -13.08(-2.48%) |
Sep 03, 2020 | 549.74 | 550.95 | 522.05 | 526.88 | 811,945 | -23.09(-4.20%) |
Sep 02, 2020 | 540.68 | 551.49 | 537.47 | 549.96 | 756,364 | +10.64(+1.97%) |
Sep 01, 2020 | 537.97 | 543.65 | 536.53 | 539.33 | 445,327 | +1.85(+0.34%) |
Aug 31, 2020 | 545.01 | 546.42 | 537.00 | 537.47 | 643,113 | -6.21(-1.14%) |
Aug 28, 2020 | 538.75 | 543.91 | 535.57 | 543.68 | 482,011 | +5.50(+1.02%) |
Aug 27, 2020 | 536.34 | 541.73 | 535.48 | 538.18 | 474,165 | +2.60(+0.49%) |
Aug 26, 2020 | 535.00 | 538.84 | 531.78 | 535.58 | 597,164 | +0.86(+0.16%) |
Aug 25, 2020 | 537.71 | 537.84 | 533.79 | 534.72 | 412,682 | -0.27(-0.05%) |
Aug 24, 2020 | 531.31 | 535.21 | 528.52 | 534.99 | 421,907 | +6.70(+1.27%) |
Aug 21, 2020 | 529.53 | 531.87 | 526.38 | 528.29 | 462,553 | +0.62(+0.12%) |
Aug 20, 2020 | 529.05 | 532.11 | 525.58 | 527.67 | 610,716 | -5.78(-1.08%) |
Aug 19, 2020 | 535.79 | 538.70 | 532.60 | 533.46 | 462,886 | +0.49(+0.09%) |
Aug 18, 2020 | 534.67 | 537.99 | 532.60 | 532.97 | 504,351 | -2.55(-0.48%) |
Aug 17, 2020 | 534.52 | 538.70 | 531.77 | 535.52 | 454,504 | +3.23(+0.61%) |
Aug 14, 2020 | 532.42 | 535.91 | 528.31 | 532.29 | 350,010 | -1.00(-0.19%) |
Aug 13, 2020 | 530.71 | 538.48 | 530.71 | 533.28 | 397,665 | -0.62(-0.12%) |
Aug 12, 2020 | 535.62 | 547.90 | 528.61 | 533.90 | 676,847 | +3.26(+0.61%) |
Aug 11, 2020 | 529.43 | 539.57 | 527.65 | 530.64 | 637,695 | +5.83(+1.11%) |
Aug 10, 2020 | 530.25 | 531.11 | 524.34 | 524.82 | 514,845 | -7.23(-1.36%) |
Aug 07, 2020 | 527.05 | 532.18 | 524.11 | 532.04 | 519,488 | +5.39(+1.02%) |
Aug 06, 2020 | 524.60 | 527.66 | 520.17 | 526.65 | 503,002 | +0.07(+0.01%) |
Aug 05, 2020 | 521.66 | 529.09 | 518.51 | 526.58 | 514,996 | +10.05(+1.95%) |
Aug 04, 2020 | 518.89 | 520.74 | 513.72 | 516.53 | 567,266 | -8.06(-1.54%) |
Aug 03, 2020 | 524.05 | 527.85 | 522.20 | 524.59 | 548,792 | +4.47(+0.86%) |
Jul 31, 2020 | 517.70 | 520.40 | 512.59 | 520.12 | 415,568 | +1.74(+0.34%) |
Jul 30, 2020 | 514.97 | 518.38 | 510.16 | 518.38 | 377,207 | -4.08(-0.78%) |
Jul 29, 2020 | 515.36 | 524.83 | 515.36 | 522.46 | 801,313 | +6.24(+1.21%) |
Jul 28, 2020 | 518.21 | 519.38 | 514.68 | 516.22 | 540,472 | -4.19(-0.80%) |
Jul 27, 2020 | 514.44 | 523.08 | 511.38 | 520.41 | 683,721 | +4.26(+0.83%) |
Jul 24, 2020 | 522.83 | 522.83 | 513.47 | 516.15 | 466,091 | -6.81(-1.30%) |
Jul 23, 2020 | 524.92 | 529.20 | 520.31 | 522.96 | 501,505 | -3.97(-0.75%) |
Jul 22, 2020 | 524.93 | 530.62 | 522.81 | 526.93 | 509,096 | +2.30(+0.44%) |
Jul 21, 2020 | 528.93 | 528.93 | 523.09 | 524.63 | 578,259 | +0.36(+0.07%) |
Jul 20, 2020 | 524.83 | 529.16 | 522.04 | 524.27 | 781,287 | -7.35(-1.38%) |
Jul 17, 2020 | 523.14 | 535.93 | 517.99 | 531.62 | 1,273,128 | +18.78(+3.66%) |
Jul 16, 2020 | 511.34 | 515.37 | 509.37 | 512.84 | 806,481 | -1.48(-0.29%) |
Jul 15, 2020 | 517.65 | 518.30 | 506.76 | 514.32 | 848,641 | +6.57(+1.29%) |
Jul 14, 2020 | 500.00 | 508.81 | 498.82 | 507.75 | 626,654 | +7.93(+1.59%) |
Jul 13, 2020 | 504.92 | 511.27 | 499.31 | 499.81 | 869,390 | -1.38(-0.27%) |
Jul 10, 2020 | 497.98 | 502.85 | 494.58 | 501.19 | 541,046 | +4.20(+0.84%) |
Jul 09, 2020 | 501.53 | 504.26 | 492.31 | 496.99 | 511,517 | -7.39(-1.47%) |
Jul 08, 2020 | 498.41 | 506.49 | 497.03 | 504.38 | 481,727 | +7.58(+1.53%) |
Jul 07, 2020 | 500.55 | 506.97 | 496.74 | 496.80 | 616,136 | -7.52(-1.49%) |
Jul 06, 2020 | 506.54 | 510.52 | 503.91 | 504.33 | 777,314 | +5.23(+1.05%) |
Jul 02, 2020 | 502.46 | 507.05 | 496.25 | 499.10 | 820,192 | +6.74(+1.37%) |
Jul 01, 2020 | 492.33 | 494.32 | 486.16 | 492.36 | 606,808 | +0.21(+0.04%) |
Jun 30, 2020 | 483.00 | 493.86 | 483.00 | 492.15 | 1,179,700 | +10.15(+2.11%) |
Jun 29, 2020 | 488.45 | 488.97 | 480.30 | 482.00 | 856,084 | -1.79(-0.37%) |
Jun 26, 2020 | 490.36 | 492.46 | 478.17 | 483.80 | 1,290,927 | -10.96(-2.22%) |
Jun 25, 2020 | 486.44 | 497.86 | 481.89 | 494.76 | 789,273 | +7.60(+1.56%) |
Jun 24, 2020 | 496.28 | 499.22 | 485.05 | 487.16 | 960,445 | -14.54(-2.90%) |
Jun 23, 2020 | 506.54 | 508.35 | 500.40 | 501.70 | 669,865 | +1.30(+0.26%) |
Jun 22, 2020 | 498.20 | 505.25 | 496.23 | 500.40 | 529,107 | -1.95(-0.39%) |
Jun 19, 2020 | 512.86 | 512.86 | 494.65 | 502.36 | 2,072,868 | -1.27(-0.25%) |
Jun 18, 2020 | 497.38 | 505.05 | 496.17 | 503.62 | 587,892 | +1.39(+0.28%) |
Jun 17, 2020 | 501.99 | 507.90 | 500.03 | 502.23 | 778,930 | +4.37(+0.88%) |
Jun 16, 2020 | 505.55 | 505.55 | 487.87 | 497.86 | 914,143 | +6.67(+1.36%) |
Jun 15, 2020 | 468.76 | 497.13 | 466.49 | 491.19 | 1,374,135 | +14.46(+3.03%) |
Jun 12, 2020 | 487.01 | 487.67 | 466.83 | 476.73 | 1,177,942 | +1.66(+0.35%) |
Jun 11, 2020 | 492.13 | 496.30 | 471.39 | 475.07 | 1,382,846 | -29.72(-5.89%) |
Jun 10, 2020 | 506.05 | 513.40 | 502.59 | 504.79 | 861,863 | +0.00(+0.00%) |
Jun 09, 2020 | 495.66 | 508.81 | 494.74 | 504.79 | 941,824 | +0.66(+0.13%) |
Jun 08, 2020 | 504.03 | 508.29 | 498.00 | 504.13 | 1,253,062 | +0.72(+0.14%) |
Jun 05, 2020 | 504.74 | 508.44 | 498.96 | 503.41 | 1,589,751 | +9.35(+1.89%) |
Jun 04, 2020 | 490.20 | 495.81 | 488.45 | 494.05 | 1,009,835 | +1.91(+0.39%) |
Jun 03, 2020 | 494.20 | 495.95 | 487.74 | 492.14 | 1,192,429 | +5.72(+1.18%) |
Jun 02, 2020 | 489.17 | 492.20 | 483.81 | 486.42 | 942,701 | +2.79(+0.58%) |