Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 800.34 | 806.00 | 798.93 | 803.99 | 626,519 | +1.32(+0.16%) |
Jun 29, 2021 | 809.47 | 815.04 | 800.63 | 802.67 | 808,350 | -4.79(-0.59%) |
Jun 28, 2021 | 804.91 | 809.24 | 797.61 | 807.46 | 406,762 | +4.33(+0.54%) |
Jun 25, 2021 | 801.08 | 806.09 | 798.19 | 803.13 | 807,586 | +6.15(+0.77%) |
Jun 24, 2021 | 801.68 | 803.08 | 791.20 | 796.98 | 720,416 | +1.76(+0.22%) |
Jun 23, 2021 | 796.19 | 798.23 | 793.42 | 795.22 | 616,353 | +0.61(+0.08%) |
Jun 22, 2021 | 791.67 | 798.90 | 787.25 | 794.61 | 727,481 | +3.22(+0.41%) |
Jun 21, 2021 | 780.13 | 792.35 | 778.26 | 791.39 | 626,663 | +18.82(+2.44%) |
Jun 18, 2021 | 781.89 | 787.36 | 770.95 | 772.58 | 1,152,507 | -25.76(-3.23%) |
Jun 17, 2021 | 799.42 | 803.25 | 791.38 | 798.34 | 620,258 | -0.49(-0.06%) |
Jun 16, 2021 | 808.61 | 808.61 | 792.92 | 798.83 | 648,249 | -10.71(-1.32%) |
Jun 15, 2021 | 807.37 | 813.11 | 801.30 | 809.54 | 481,627 | +3.89(+0.48%) |
Jun 14, 2021 | 809.53 | 810.17 | 802.65 | 805.65 | 395,821 | -3.57(-0.44%) |
Jun 11, 2021 | 803.73 | 809.47 | 802.18 | 809.22 | 483,234 | +12.15(+1.52%) |
Jun 10, 2021 | 808.37 | 809.10 | 796.98 | 797.07 | 460,743 | -3.22(-0.40%) |
Jun 09, 2021 | 813.67 | 814.55 | 799.28 | 800.29 | 504,007 | -12.48(-1.54%) |
Jun 08, 2021 | 812.57 | 814.61 | 806.86 | 812.77 | 330,101 | -0.40(-0.05%) |
Jun 07, 2021 | 816.57 | 817.80 | 808.13 | 813.17 | 435,647 | -1.74(-0.21%) |
Jun 04, 2021 | 812.21 | 815.04 | 806.63 | 814.91 | 704,082 | +5.37(+0.66%) |
Jun 03, 2021 | 808.61 | 816.33 | 802.55 | 809.54 | 468,814 | -2.09(-0.26%) |
Jun 02, 2021 | 803.46 | 812.12 | 801.93 | 811.64 | 594,152 | +9.61(+1.20%) |
Jun 01, 2021 | 812.94 | 813.99 | 801.20 | 802.02 | 448,023 | -0.12(-0.01%) |
May 28, 2021 | 804.15 | 804.85 | 799.85 | 802.14 | 476,026 | +0.56(+0.07%) |
May 27, 2021 | 803.70 | 808.92 | 800.43 | 801.59 | 770,361 | -0.27(-0.03%) |
May 26, 2021 | 807.99 | 812.43 | 796.00 | 801.86 | 673,726 | +2.25(+0.28%) |
May 25, 2021 | 802.20 | 806.04 | 797.04 | 799.61 | 684,003 | +1.75(+0.22%) |
May 24, 2021 | 792.46 | 802.19 | 792.20 | 797.86 | 619,774 | +10.60(+1.35%) |
May 21, 2021 | 776.06 | 790.99 | 776.06 | 787.26 | 757,872 | +14.53(+1.88%) |
May 20, 2021 | 769.68 | 778.85 | 765.20 | 772.73 | 394,452 | +5.82(+0.76%) |
May 19, 2021 | 757.36 | 767.32 | 750.91 | 766.91 | 692,148 | -1.48(-0.19%) |
May 18, 2021 | 779.99 | 782.72 | 767.90 | 768.39 | 408,618 | -8.52(-1.10%) |
May 17, 2021 | 783.72 | 786.69 | 773.84 | 776.92 | 380,008 | -6.78(-0.86%) |
May 14, 2021 | 776.18 | 787.32 | 773.21 | 783.70 | 526,458 | +16.35(+2.13%) |
May 13, 2021 | 753.17 | 773.03 | 751.89 | 767.34 | 606,547 | +14.17(+1.88%) |
May 12, 2021 | 768.07 | 777.39 | 749.92 | 753.17 | 710,825 | -18.84(-2.44%) |
May 11, 2021 | 775.26 | 782.27 | 763.69 | 772.02 | 734,654 | -12.21(-1.56%) |
May 10, 2021 | 800.68 | 805.58 | 784.20 | 784.23 | 619,274 | -14.98(-1.87%) |
May 07, 2021 | 786.96 | 802.16 | 784.91 | 799.21 | 518,481 | +6.15(+0.78%) |
May 06, 2021 | 778.66 | 793.32 | 776.58 | 793.05 | 728,828 | +14.72(+1.89%) |
May 05, 2021 | 771.85 | 779.35 | 767.32 | 778.34 | 623,146 | +13.34(+1.74%) |
May 04, 2021 | 752.03 | 765.67 | 749.06 | 765.00 | 610,037 | +9.89(+1.31%) |
May 03, 2021 | 754.55 | 761.32 | 750.93 | 755.11 | 535,835 | +5.78(+0.77%) |
Apr 30, 2021 | 751.60 | 752.56 | 744.28 | 749.33 | 493,438 | -7.34(-0.97%) |
Apr 29, 2021 | 753.91 | 758.67 | 747.29 | 756.67 | 497,778 | +10.10(+1.35%) |
Apr 28, 2021 | 749.86 | 750.91 | 745.67 | 746.57 | 366,629 | -3.87(-0.52%) |
Apr 27, 2021 | 747.87 | 752.43 | 743.28 | 750.44 | 358,901 | +2.00(+0.27%) |
Apr 26, 2021 | 744.96 | 752.06 | 744.50 | 748.44 | 522,886 | +4.71(+0.63%) |
Apr 23, 2021 | 730.25 | 747.15 | 727.92 | 743.73 | 535,423 | +16.32(+2.24%) |
Apr 22, 2021 | 741.75 | 741.75 | 725.76 | 727.40 | 568,549 | -14.82(-2.00%) |
Apr 21, 2021 | 734.39 | 743.01 | 731.31 | 742.23 | 424,784 | +6.01(+0.82%) |
Apr 20, 2021 | 738.32 | 743.98 | 732.45 | 736.22 | 574,263 | -5.61(-0.76%) |
Apr 19, 2021 | 741.80 | 745.86 | 737.56 | 741.83 | 536,994 | -0.33(-0.04%) |
Apr 16, 2021 | 753.47 | 755.02 | 736.73 | 742.15 | 847,034 | -5.84(-0.78%) |
Apr 15, 2021 | 742.83 | 757.15 | 740.83 | 748.00 | 838,470 | +15.34(+2.09%) |
Apr 14, 2021 | 731.25 | 742.09 | 729.98 | 732.66 | 604,329 | -1.30(-0.18%) |
Apr 13, 2021 | 735.98 | 737.74 | 731.25 | 733.96 | 411,328 | -5.02(-0.68%) |
Apr 12, 2021 | 735.90 | 740.53 | 733.06 | 738.98 | 527,896 | -0.34(-0.05%) |
Apr 09, 2021 | 734.13 | 741.39 | 731.31 | 739.32 | 529,301 | +7.09(+0.97%) |
Apr 08, 2021 | 723.45 | 733.52 | 721.70 | 732.23 | 610,616 | +11.52(+1.60%) |
Apr 07, 2021 | 716.43 | 722.74 | 714.30 | 720.71 | 521,684 | +5.75(+0.80%) |
Apr 06, 2021 | 719.32 | 719.32 | 712.23 | 714.95 | 538,275 | -2.11(-0.29%) |
Apr 05, 2021 | 706.49 | 720.49 | 705.92 | 717.07 | 648,920 | +15.72(+2.24%) |
Apr 01, 2021 | 694.90 | 701.67 | 692.90 | 701.35 | 600,479 | +11.77(+1.71%) |
Mar 31, 2021 | 685.92 | 697.16 | 684.90 | 689.57 | 697,733 | +4.30(+0.63%) |
Mar 30, 2021 | 690.58 | 698.23 | 683.17 | 685.27 | 654,734 | -7.87(-1.13%) |
Mar 29, 2021 | 682.82 | 696.79 | 681.32 | 693.14 | 636,046 | +0.88(+0.13%) |
Mar 26, 2021 | 668.87 | 693.47 | 668.87 | 692.26 | 878,742 | +26.89(+4.04%) |
Mar 25, 2021 | 661.76 | 666.45 | 651.45 | 665.37 | 506,038 | +4.34(+0.66%) |
Mar 24, 2021 | 659.52 | 668.76 | 659.52 | 661.03 | 595,604 | +5.65(+0.86%) |
Mar 23, 2021 | 667.46 | 667.46 | 653.18 | 655.38 | 608,662 | -13.12(-1.96%) |
Mar 22, 2021 | 667.33 | 673.32 | 663.61 | 668.50 | 573,679 | +1.17(+0.18%) |
Mar 19, 2021 | 658.75 | 677.40 | 652.58 | 667.33 | 1,587,684 | +5.41(+0.82%) |
Mar 18, 2021 | 666.74 | 676.76 | 660.76 | 661.92 | 699,891 | -4.11(-0.62%) |
Mar 17, 2021 | 659.75 | 668.03 | 658.43 | 666.03 | 506,901 | +4.71(+0.71%) |
Mar 16, 2021 | 660.29 | 665.27 | 654.64 | 661.32 | 614,719 | +3.71(+0.56%) |
Mar 15, 2021 | 659.16 | 659.16 | 646.87 | 657.61 | 575,960 | +2.58(+0.39%) |
Mar 12, 2021 | 657.86 | 660.90 | 651.65 | 655.03 | 577,956 | -5.42(-0.82%) |
Mar 11, 2021 | 669.93 | 671.03 | 657.90 | 660.45 | 821,829 | -5.84(-0.88%) |
Mar 10, 2021 | 666.55 | 670.94 | 662.36 | 666.29 | 900,197 | +5.95(+0.90%) |
Mar 09, 2021 | 647.52 | 663.31 | 643.79 | 660.34 | 1,049,341 | +21.07(+3.30%) |
Mar 08, 2021 | 639.82 | 651.35 | 637.33 | 639.27 | 710,409 | -3.04(-0.47%) |
Mar 05, 2021 | 632.81 | 643.91 | 613.04 | 642.31 | 763,719 | +17.44(+2.79%) |
Mar 04, 2021 | 634.18 | 639.18 | 618.65 | 624.87 | 1,000,429 | -12.94(-2.03%) |
Mar 03, 2021 | 653.31 | 655.89 | 637.63 | 637.81 | 773,187 | -13.48(-2.07%) |
Mar 02, 2021 | 654.39 | 657.91 | 648.83 | 651.28 | 500,509 | -2.63(-0.40%) |
Mar 01, 2021 | 642.65 | 656.43 | 641.19 | 653.91 | 717,942 | +22.46(+3.56%) |
Feb 26, 2021 | 634.44 | 637.38 | 626.70 | 631.45 | 845,342 | -0.26(-0.04%) |
Feb 25, 2021 | 649.39 | 649.64 | 629.32 | 631.72 | 650,043 | -15.74(-2.43%) |
Feb 24, 2021 | 640.54 | 648.48 | 636.81 | 647.45 | 641,378 | +8.13(+1.27%) |
Feb 23, 2021 | 636.92 | 641.60 | 625.82 | 639.33 | 1,018,736 | +0.02(+0.00%) |
Feb 22, 2021 | 641.34 | 641.89 | 633.97 | 639.31 | 912,806 | -6.34(-0.98%) |
Feb 19, 2021 | 643.20 | 651.53 | 642.36 | 645.64 | 884,496 | +5.98(+0.94%) |
Feb 18, 2021 | 651.39 | 652.02 | 633.25 | 639.66 | 1,186,350 | -16.24(-2.48%) |
Feb 17, 2021 | 660.07 | 662.55 | 653.25 | 655.90 | 623,882 | -8.11(-1.22%) |
Feb 16, 2021 | 662.52 | 670.75 | 660.93 | 664.01 | 628,482 | +6.66(+1.01%) |
Feb 12, 2021 | 650.41 | 665.09 | 647.99 | 657.35 | 948,947 | +1.41(+0.21%) |
Feb 11, 2021 | 663.38 | 663.47 | 651.79 | 655.94 | 884,218 | -1.58(-0.24%) |
Feb 10, 2021 | 665.92 | 666.43 | 655.55 | 657.52 | 729,270 | -5.12(-0.77%) |
Feb 09, 2021 | 661.68 | 664.92 | 654.04 | 662.64 | 496,009 | +2.14(+0.32%) |
Feb 08, 2021 | 664.35 | 665.31 | 655.23 | 660.50 | 586,180 | +0.11(+0.02%) |
Feb 05, 2021 | 667.54 | 670.53 | 659.29 | 660.39 | 522,427 | -5.56(-0.84%) |
Feb 04, 2021 | 658.55 | 670.69 | 658.55 | 665.96 | 699,900 | +7.61(+1.16%) |
Feb 03, 2021 | 654.64 | 661.40 | 651.50 | 658.35 | 753,727 | -4.93(-0.74%) |
Feb 02, 2021 | 654.06 | 666.75 | 654.06 | 663.27 | 967,075 | +14.85(+2.29%) |
Feb 01, 2021 | 643.73 | 649.14 | 637.61 | 648.43 | 531,302 | +10.83(+1.70%) |
Jan 29, 2021 | 646.43 | 651.98 | 635.20 | 637.60 | 880,977 | -16.96(-2.59%) |
Jan 28, 2021 | 637.82 | 664.66 | 635.93 | 654.55 | 904,550 | +20.11(+3.17%) |
Jan 27, 2021 | 648.45 | 649.17 | 623.44 | 634.44 | 1,214,712 | -21.88(-3.33%) |
Jan 26, 2021 | 660.99 | 667.27 | 654.67 | 656.32 | 909,807 | -1.03(-0.16%) |
Jan 25, 2021 | 664.47 | 668.98 | 648.85 | 657.35 | 886,949 | -10.97(-1.64%) |
Jan 22, 2021 | 672.73 | 676.21 | 664.47 | 668.32 | 622,073 | -6.50(-0.96%) |
Jan 21, 2021 | 677.10 | 678.07 | 670.09 | 674.82 | 703,439 | +0.60(+0.09%) |
Jan 20, 2021 | 671.65 | 675.02 | 662.96 | 674.22 | 822,231 | +7.17(+1.08%) |
Jan 19, 2021 | 670.75 | 676.84 | 662.84 | 667.05 | 937,463 | +5.36(+0.81%) |
Jan 15, 2021 | 674.80 | 685.95 | 658.27 | 661.69 | 1,291,659 | -14.31(-2.12%) |
Jan 14, 2021 | 681.91 | 696.33 | 671.97 | 676.00 | 1,806,964 | -32.96(-4.65%) |
Jan 13, 2021 | 708.01 | 716.46 | 706.11 | 708.96 | 932,454 | +1.83(+0.26%) |
Jan 12, 2021 | 694.20 | 708.56 | 694.19 | 707.13 | 743,413 | +10.06(+1.44%) |
Jan 11, 2021 | 684.48 | 700.46 | 682.38 | 697.08 | 675,707 | +9.30(+1.35%) |
Jan 08, 2021 | 688.41 | 690.43 | 679.57 | 687.78 | 685,204 | +5.48(+0.80%) |
Jan 07, 2021 | 680.40 | 684.89 | 675.56 | 682.29 | 721,452 | +14.06(+2.10%) |
Jan 06, 2021 | 653.51 | 677.18 | 651.09 | 668.24 | 803,619 | +18.53(+2.85%) |
Jan 05, 2021 | 644.46 | 652.10 | 641.24 | 649.71 | 474,494 | +3.42(+0.53%) |
Jan 04, 2021 | 664.27 | 664.27 | 638.31 | 646.29 | 685,819 | -9.75(-1.49%) |
Dec 31, 2020 | 656.04 | 656.04 | 656.04 | 390,742 | +11.46(+1.78%) | |
Dec 30, 2020 | 648.54 | 651.86 | 643.73 | 644.58 | 390,742 | +2.42(+0.38%) |
Dec 29, 2020 | 648.95 | 650.38 | 641.55 | 642.16 | 350,229 | -3.55(-0.55%) |
Dec 28, 2020 | 649.72 | 650.20 | 644.70 | 645.71 | 299,435 | +2.73(+0.42%) |
Dec 24, 2020 | 639.51 | 646.31 | 639.51 | 642.98 | 190,493 | +3.22(+0.50%) |
Dec 23, 2020 | 638.27 | 643.88 | 633.01 | 639.76 | 827,684 | +9.20(+1.46%) |
Dec 22, 2020 | 636.45 | 639.78 | 628.95 | 630.56 | 656,485 | -4.83(-0.76%) |
Dec 21, 2020 | 631.00 | 639.65 | 626.61 | 635.39 | 694,920 | +0.03(+0.00%) |
Dec 18, 2020 | 641.13 | 642.45 | 628.72 | 635.36 | 1,771,522 | -6.56(-1.02%) |
Dec 17, 2020 | 639.18 | 645.25 | 635.81 | 641.92 | 915,329 | +6.95(+1.09%) |
Dec 16, 2020 | 640.09 | 644.45 | 630.59 | 634.97 | 934,161 | +0.17(+0.03%) |
Dec 15, 2020 | 628.74 | 640.21 | 627.66 | 634.80 | 678,981 | +12.97(+2.09%) |
Dec 14, 2020 | 636.93 | 636.95 | 621.41 | 621.83 | 724,277 | -10.26(-1.62%) |
Dec 11, 2020 | 629.45 | 633.75 | 626.86 | 632.09 | 536,835 | -2.92(-0.46%) |
Dec 10, 2020 | 636.08 | 638.94 | 631.22 | 635.01 | 482,437 | -2.97(-0.47%) |
Dec 09, 2020 | 650.85 | 651.14 | 633.58 | 637.98 | 538,311 | -11.13(-1.71%) |
Dec 08, 2020 | 642.63 | 653.32 | 639.61 | 649.11 | 657,886 | +4.03(+0.62%) |
Dec 07, 2020 | 638.91 | 645.16 | 635.57 | 645.08 | 748,517 | +5.47(+0.86%) |
Dec 04, 2020 | 648.65 | 654.90 | 633.32 | 639.61 | 897,804 | -10.87(-1.67%) |
Dec 03, 2020 | 653.15 | 656.29 | 647.14 | 650.47 | 664,745 | +0.63(+0.10%) |
Dec 02, 2020 | 646.81 | 650.25 | 641.36 | 649.85 | 535,135 | +2.83(+0.44%) |
Dec 01, 2020 | 641.98 | 651.79 | 637.94 | 647.01 | 607,406 | +15.27(+2.42%) |
Nov 30, 2020 | 642.56 | 645.17 | 631.18 | 631.74 | 982,072 | -15.16(-2.34%) |
Nov 27, 2020 | 639.34 | 650.29 | 637.89 | 646.90 | 346,442 | +10.40(+1.63%) |
Nov 25, 2020 | 631.54 | 637.09 | 630.00 | 636.50 | 443,499 | +3.90(+0.62%) |
Nov 24, 2020 | 628.41 | 633.83 | 621.02 | 632.60 | 720,693 | +14.86(+2.41%) |
Nov 23, 2020 | 612.32 | 623.28 | 609.57 | 617.74 | 558,633 | +9.19(+1.51%) |
Nov 20, 2020 | 609.73 | 611.30 | 605.19 | 608.55 | 437,972 | -0.70(-0.11%) |
Nov 19, 2020 | 602.45 | 610.93 | 599.98 | 609.25 | 520,836 | +3.25(+0.54%) |
Nov 18, 2020 | 606.82 | 612.11 | 605.15 | 606.00 | 562,713 | +2.17(+0.36%) |
Nov 17, 2020 | 611.94 | 611.94 | 601.13 | 603.83 | 849,971 | -8.09(-1.32%) |
Nov 16, 2020 | 617.40 | 617.40 | 605.44 | 611.91 | 671,691 | +6.02(+0.99%) |
Nov 13, 2020 | 597.05 | 607.09 | 595.50 | 605.89 | 734,007 | +9.03(+1.51%) |
Nov 12, 2020 | 602.26 | 604.89 | 592.41 | 596.86 | 554,643 | -9.80(-1.62%) |
Nov 11, 2020 | 606.81 | 611.30 | 603.41 | 606.66 | 503,838 | +9.06(+1.52%) |
Nov 10, 2020 | 598.02 | 602.97 | 583.59 | 597.59 | 837,915 | -4.90(-0.81%) |
Nov 09, 2020 | 621.49 | 626.66 | 599.93 | 602.50 | 961,682 | +10.06(+1.70%) |
Nov 06, 2020 | 602.53 | 604.29 | 591.80 | 592.44 | 545,973 | -12.02(-1.99%) |
Nov 05, 2020 | 597.97 | 607.91 | 596.85 | 604.46 | 789,673 | +15.01(+2.55%) |
Nov 04, 2020 | 568.37 | 595.22 | 567.93 | 589.45 | 897,289 | +20.21(+3.55%) |
Nov 03, 2020 | 561.68 | 572.93 | 559.96 | 569.24 | 619,433 | +13.02(+2.34%) |
Nov 02, 2020 | 550.88 | 559.37 | 548.61 | 556.23 | 503,350 | +14.17(+2.61%) |
Oct 30, 2020 | 540.59 | 543.56 | 531.83 | 542.06 | 586,321 | -2.82(-0.52%) |
Oct 29, 2020 | 542.96 | 548.74 | 533.96 | 544.88 | 494,620 | +1.47(+0.27%) |
Oct 28, 2020 | 545.21 | 548.61 | 539.39 | 543.42 | 713,702 | -12.50(-2.25%) |
Oct 27, 2020 | 561.16 | 565.01 | 554.96 | 555.92 | 386,695 | -6.93(-1.23%) |
Oct 26, 2020 | 569.91 | 571.35 | 557.09 | 562.85 | 758,309 | -13.68(-2.37%) |
Oct 23, 2020 | 577.03 | 578.20 | 573.09 | 576.53 | 546,304 | +1.93(+0.34%) |
Oct 22, 2020 | 574.44 | 577.00 | 569.75 | 574.60 | 534,348 | +0.17(+0.03%) |
Oct 21, 2020 | 584.91 | 591.37 | 574.27 | 574.43 | 500,420 | -9.12(-1.56%) |
Oct 20, 2020 | 575.90 | 588.90 | 575.90 | 583.54 | 523,470 | +9.21(+1.60%) |
Oct 19, 2020 | 595.47 | 603.06 | 572.65 | 574.34 | 856,778 | -20.35(-3.42%) |
Oct 16, 2020 | 589.85 | 596.66 | 586.20 | 594.68 | 846,208 | +10.08(+1.72%) |
Oct 15, 2020 | 573.61 | 587.01 | 572.30 | 584.60 | 876,312 | +5.78(+1.00%) |
Oct 14, 2020 | 580.61 | 582.09 | 573.58 | 578.82 | 767,391 | +0.80(+0.14%) |
Oct 13, 2020 | 573.68 | 584.65 | 566.44 | 578.02 | 1,276,756 | +21.77(+3.91%) |
Oct 12, 2020 | 556.68 | 561.46 | 555.13 | 556.24 | 711,629 | +3.00(+0.54%) |
Oct 09, 2020 | 552.36 | 555.71 | 548.73 | 553.24 | 580,462 | +6.45(+1.18%) |
Oct 08, 2020 | 538.58 | 548.39 | 537.65 | 546.79 | 594,816 | +11.21(+2.09%) |
Oct 07, 2020 | 528.59 | 536.25 | 528.59 | 535.58 | 634,038 | +10.69(+2.04%) |
Oct 06, 2020 | 525.57 | 534.27 | 522.99 | 524.89 | 778,566 | -0.68(-0.13%) |
Oct 05, 2020 | 519.89 | 526.06 | 518.35 | 525.57 | 481,234 | +9.82(+1.90%) |
Oct 02, 2020 | 507.08 | 519.86 | 505.85 | 515.74 | 578,583 | +2.00(+0.39%) |
Oct 01, 2020 | 521.82 | 523.09 | 512.17 | 513.75 | 609,418 | +3.94(+0.77%) |
Sep 30, 2020 | 504.06 | 516.44 | 502.17 | 509.80 | 819,185 | +7.92(+1.58%) |
Sep 29, 2020 | 506.73 | 508.58 | 499.69 | 501.88 | 452,844 | -3.48(-0.69%) |
Sep 28, 2020 | 501.56 | 510.15 | 501.16 | 505.37 | 626,816 | +9.81(+1.98%) |
Sep 25, 2020 | 482.12 | 496.55 | 480.71 | 495.56 | 537,571 | +11.54(+2.38%) |
Sep 24, 2020 | 486.04 | 490.40 | 481.09 | 484.02 | 611,124 | -3.16(-0.65%) |
Sep 23, 2020 | 497.82 | 500.14 | 486.73 | 487.18 | 565,339 | -11.09(-2.23%) |
Sep 22, 2020 | 498.58 | 503.47 | 492.60 | 498.27 | 625,249 | -1.62(-0.32%) |
Sep 21, 2020 | 496.30 | 503.66 | 490.78 | 499.89 | 729,143 | -3.92(-0.78%) |
Sep 18, 2020 | 496.16 | 505.83 | 496.16 | 503.80 | 3,304,248 | +7.70(+1.55%) |
Sep 17, 2020 | 502.02 | 502.79 | 492.58 | 496.10 | 1,142,419 | -12.05(-2.37%) |
Sep 16, 2020 | 499.19 | 512.81 | 496.46 | 508.15 | 1,109,773 | +12.28(+2.48%) |
Sep 15, 2020 | 500.36 | 500.65 | 495.08 | 495.88 | 692,528 | +0.70(+0.14%) |
Sep 14, 2020 | 493.06 | 500.45 | 491.45 | 495.17 | 698,016 | +5.59(+1.14%) |
Sep 11, 2020 | 492.55 | 495.24 | 486.56 | 489.58 | 730,469 | -1.91(-0.39%) |
Sep 10, 2020 | 508.07 | 508.36 | 489.59 | 491.49 | 984,975 | -15.26(-3.01%) |
Sep 09, 2020 | 508.06 | 510.30 | 502.37 | 506.75 | 918,069 | +6.91(+1.38%) |
Sep 08, 2020 | 506.58 | 507.29 | 495.73 | 499.84 | 925,367 | -10.94(-2.14%) |
Sep 04, 2020 | 526.32 | 528.38 | 504.65 | 510.78 | 908,776 | -13.00(-2.48%) |
Sep 03, 2020 | 546.51 | 547.70 | 518.98 | 523.78 | 816,749 | -22.95(-4.20%) |
Sep 02, 2020 | 537.50 | 548.25 | 534.31 | 546.73 | 760,840 | +10.57(+1.97%) |
Sep 01, 2020 | 534.80 | 540.45 | 533.37 | 536.15 | 447,962 | +1.84(+0.34%) |
Aug 31, 2020 | 541.80 | 543.20 | 533.84 | 534.31 | 646,918 | -6.18(-1.14%) |
Aug 28, 2020 | 535.59 | 540.71 | 532.42 | 540.49 | 484,863 | +5.47(+1.02%) |
Aug 27, 2020 | 533.18 | 538.54 | 532.33 | 535.02 | 476,971 | +2.59(+0.49%) |
Aug 26, 2020 | 531.85 | 535.67 | 528.65 | 532.43 | 600,697 | +0.85(+0.16%) |
Aug 25, 2020 | 534.54 | 534.68 | 530.65 | 531.58 | 415,124 | -0.27(-0.05%) |
Aug 24, 2020 | 528.18 | 532.06 | 525.41 | 531.85 | 424,404 | +6.66(+1.27%) |
Aug 21, 2020 | 526.41 | 528.74 | 523.28 | 525.18 | 465,290 | +0.61(+0.12%) |
Aug 20, 2020 | 525.94 | 528.98 | 522.48 | 524.57 | 614,330 | -5.75(-1.08%) |
Aug 19, 2020 | 532.64 | 535.53 | 529.46 | 530.32 | 465,625 | +0.49(+0.09%) |
Aug 18, 2020 | 531.52 | 534.82 | 529.46 | 529.83 | 507,336 | -2.54(-0.48%) |
Aug 17, 2020 | 531.38 | 535.53 | 528.64 | 532.37 | 457,193 | +3.21(+0.61%) |
Aug 14, 2020 | 529.29 | 532.75 | 525.20 | 529.16 | 352,082 | -0.99(-0.19%) |
Aug 13, 2020 | 527.59 | 535.31 | 527.59 | 530.15 | 400,018 | -0.61(-0.12%) |
Aug 12, 2020 | 532.47 | 544.68 | 525.50 | 530.76 | 680,852 | +3.24(+0.61%) |
Aug 11, 2020 | 526.32 | 536.39 | 524.54 | 527.52 | 641,468 | +5.79(+1.11%) |
Aug 10, 2020 | 527.13 | 527.98 | 521.25 | 521.73 | 517,891 | -7.18(-1.36%) |
Aug 07, 2020 | 523.95 | 529.05 | 521.03 | 528.91 | 522,562 | +5.36(+1.02%) |
Aug 06, 2020 | 521.51 | 524.56 | 517.11 | 523.55 | 505,979 | +0.07(+0.01%) |
Aug 05, 2020 | 518.59 | 525.97 | 515.46 | 523.48 | 518,044 | +9.99(+1.95%) |
Aug 04, 2020 | 515.84 | 517.67 | 510.69 | 513.49 | 570,623 | -8.01(-1.54%) |
Aug 03, 2020 | 520.96 | 524.74 | 519.13 | 521.50 | 552,040 | +4.44(+0.86%) |
Jul 31, 2020 | 514.65 | 517.34 | 509.57 | 517.06 | 418,027 | +1.73(+0.34%) |
Jul 30, 2020 | 511.94 | 515.34 | 507.16 | 515.34 | 379,440 | -4.06(-0.78%) |
Jul 29, 2020 | 512.33 | 521.74 | 512.33 | 519.39 | 806,055 | +6.20(+1.21%) |
Jul 28, 2020 | 515.16 | 516.33 | 511.66 | 513.19 | 543,670 | -4.16(-0.80%) |
Jul 27, 2020 | 511.42 | 520.00 | 508.37 | 517.35 | 687,767 | +4.24(+0.83%) |
Jul 24, 2020 | 519.75 | 519.75 | 510.45 | 513.11 | 468,849 | -6.77(-1.30%) |
Jul 23, 2020 | 521.83 | 526.09 | 517.25 | 519.88 | 504,473 | -3.95(-0.75%) |
Jul 22, 2020 | 521.85 | 527.50 | 519.73 | 523.83 | 512,109 | +2.28(+0.44%) |
Jul 21, 2020 | 525.82 | 525.82 | 520.01 | 521.55 | 581,681 | +0.36(+0.07%) |
Jul 20, 2020 | 521.75 | 526.04 | 518.97 | 521.19 | 785,911 | -7.30(-1.38%) |
Jul 17, 2020 | 520.07 | 532.77 | 514.94 | 528.49 | 1,280,662 | +18.67(+3.66%) |
Jul 16, 2020 | 508.33 | 512.34 | 506.37 | 509.82 | 811,254 | -1.47(-0.29%) |
Jul 15, 2020 | 514.61 | 515.25 | 503.78 | 511.29 | 853,663 | +6.53(+1.29%) |
Jul 14, 2020 | 497.05 | 505.82 | 495.88 | 504.76 | 630,362 | +7.89(+1.59%) |
Jul 13, 2020 | 501.95 | 508.27 | 496.37 | 496.87 | 874,535 | -1.37(-0.27%) |
Jul 10, 2020 | 495.05 | 499.90 | 491.68 | 498.24 | 544,248 | +4.17(+0.84%) |
Jul 09, 2020 | 498.58 | 501.29 | 489.41 | 494.07 | 514,544 | -7.35(-1.47%) |
Jul 08, 2020 | 495.48 | 503.51 | 494.11 | 501.42 | 484,578 | +7.54(+1.53%) |
Jul 07, 2020 | 497.60 | 503.99 | 493.82 | 493.88 | 619,782 | -7.48(-1.49%) |
Jul 06, 2020 | 503.56 | 507.52 | 500.95 | 501.36 | 781,914 | +5.20(+1.05%) |
Jul 02, 2020 | 499.50 | 504.07 | 493.33 | 496.16 | 825,046 | +6.70(+1.37%) |