Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 476.90 | 477.45 | 470.89 | 473.24 | 281,679 | -7.08(-1.47%) |
Apr 29, 2021 | 471.82 | 482.24 | 471.82 | 480.32 | 238,998 | +6.20(+1.31%) |
Apr 28, 2021 | 482.56 | 482.56 | 471.25 | 474.12 | 232,903 | -6.08(-1.27%) |
Apr 27, 2021 | 488.10 | 490.15 | 478.73 | 480.20 | 217,123 | -9.26(-1.89%) |
Apr 26, 2021 | 493.68 | 498.57 | 486.14 | 489.46 | 209,363 | -2.18(-0.44%) |
Apr 23, 2021 | 485.87 | 494.79 | 477.00 | 491.64 | 312,851 | +4.44(+0.91%) |
Apr 22, 2021 | 484.42 | 494.06 | 479.29 | 487.21 | 525,476 | -19.73(-3.89%) |
Apr 21, 2021 | 513.31 | 516.74 | 503.35 | 506.94 | 184,623 | -5.69(-1.11%) |
Apr 20, 2021 | 519.29 | 522.26 | 512.12 | 512.63 | 141,432 | -4.36(-0.84%) |
Apr 19, 2021 | 519.30 | 523.61 | 509.73 | 516.99 | 177,882 | -1.29(-0.25%) |
Apr 16, 2021 | 527.41 | 527.41 | 511.96 | 518.28 | 264,855 | -4.07(-0.78%) |
Apr 15, 2021 | 521.71 | 528.76 | 518.79 | 522.35 | 156,808 | +4.18(+0.81%) |
Apr 14, 2021 | 524.50 | 527.51 | 515.45 | 518.17 | 187,413 | -4.69(-0.90%) |
Apr 13, 2021 | 519.29 | 529.14 | 518.41 | 522.86 | 265,599 | +4.10(+0.79%) |
Apr 12, 2021 | 515.80 | 519.30 | 506.70 | 518.76 | 186,626 | +0.86(+0.17%) |
Apr 09, 2021 | 512.64 | 520.14 | 505.18 | 517.90 | 199,106 | +2.98(+0.58%) |
Apr 08, 2021 | 511.19 | 518.84 | 506.72 | 514.91 | 210,489 | +10.14(+2.01%) |
Apr 07, 2021 | 517.96 | 520.26 | 495.49 | 504.77 | 221,295 | -11.67(-2.26%) |
Apr 06, 2021 | 492.41 | 518.86 | 492.41 | 516.45 | 297,945 | +12.65(+2.51%) |
Apr 05, 2021 | 506.53 | 506.70 | 492.17 | 503.79 | 235,262 | -0.27(-0.05%) |
Apr 01, 2021 | 488.35 | 510.19 | 487.10 | 504.06 | 253,191 | +21.66(+4.49%) |
Mar 31, 2021 | 483.87 | 494.66 | 481.97 | 482.40 | 357,465 | +2.10(+0.44%) |
Mar 30, 2021 | 499.39 | 502.46 | 479.59 | 480.30 | 225,970 | -20.28(-4.05%) |
Mar 29, 2021 | 500.02 | 507.84 | 492.01 | 500.57 | 198,486 | -1.09(-0.22%) |
Mar 26, 2021 | 481.66 | 503.10 | 479.94 | 501.66 | 272,183 | +19.46(+4.04%) |
Mar 25, 2021 | 484.46 | 485.02 | 473.56 | 482.20 | 302,378 | -3.12(-0.64%) |
Mar 24, 2021 | 507.43 | 507.43 | 480.87 | 485.32 | 280,558 | -24.41(-4.79%) |
Mar 23, 2021 | 502.13 | 513.64 | 498.48 | 509.72 | 292,654 | +4.69(+0.93%) |
Mar 22, 2021 | 491.65 | 506.77 | 491.65 | 505.03 | 208,595 | +10.81(+2.19%) |
Mar 19, 2021 | 489.01 | 497.88 | 484.62 | 494.22 | 688,665 | +8.43(+1.74%) |
Mar 18, 2021 | 491.68 | 501.38 | 484.42 | 485.79 | 300,765 | -11.22(-2.26%) |
Mar 17, 2021 | 499.53 | 502.62 | 490.16 | 497.01 | 316,294 | -3.79(-0.76%) |
Mar 16, 2021 | 513.26 | 516.77 | 495.55 | 500.80 | 204,830 | -8.24(-1.62%) |
Mar 15, 2021 | 507.42 | 517.52 | 497.22 | 509.03 | 254,671 | +6.24(+1.24%) |
Mar 12, 2021 | 506.50 | 507.57 | 491.76 | 502.79 | 233,064 | -4.70(-0.93%) |
Mar 11, 2021 | 501.00 | 510.31 | 499.46 | 507.49 | 206,861 | +6.81(+1.36%) |
Mar 10, 2021 | 513.13 | 513.59 | 496.51 | 500.68 | 217,839 | -7.07(-1.39%) |
Mar 09, 2021 | 502.18 | 523.56 | 502.12 | 507.75 | 361,744 | +10.77(+2.17%) |
Mar 08, 2021 | 489.25 | 506.24 | 481.39 | 496.98 | 360,605 | +8.33(+1.71%) |
Mar 05, 2021 | 472.89 | 491.02 | 456.36 | 488.65 | 632,515 | +18.83(+4.01%) |
Mar 04, 2021 | 489.53 | 494.69 | 463.86 | 469.81 | 476,154 | -23.66(-4.79%) |
Mar 03, 2021 | 556.00 | 557.17 | 492.78 | 493.47 | 551,609 | -67.36(-12.01%) |
Mar 02, 2021 | 563.86 | 568.75 | 556.32 | 560.84 | 253,323 | -0.18(-0.03%) |
Mar 01, 2021 | 548.99 | 562.88 | 546.24 | 561.02 | 249,726 | +22.41(+4.16%) |
Feb 26, 2021 | 534.48 | 543.72 | 526.20 | 538.61 | 291,795 | +4.04(+0.76%) |
Feb 25, 2021 | 528.71 | 539.70 | 527.13 | 534.57 | 231,295 | +6.11(+1.16%) |
Feb 24, 2021 | 527.18 | 531.62 | 519.29 | 528.46 | 233,123 | -3.57(-0.67%) |
Feb 23, 2021 | 514.69 | 535.68 | 513.57 | 532.02 | 416,541 | +7.82(+1.49%) |
Feb 22, 2021 | 530.08 | 530.08 | 512.73 | 524.21 | 248,769 | -8.85(-1.66%) |
Feb 19, 2021 | 531.32 | 540.60 | 528.72 | 533.06 | 251,540 | +6.32(+1.20%) |
Feb 18, 2021 | 516.14 | 526.88 | 514.77 | 526.74 | 173,286 | +7.73(+1.49%) |
Feb 17, 2021 | 514.97 | 525.00 | 511.09 | 519.01 | 252,419 | -1.75(-0.34%) |
Feb 16, 2021 | 536.30 | 539.23 | 515.62 | 520.77 | 279,869 | -14.56(-2.72%) |
Feb 12, 2021 | 530.45 | 536.19 | 527.49 | 535.33 | 169,173 | +6.62(+1.25%) |
Feb 11, 2021 | 540.58 | 543.13 | 524.48 | 528.71 | 204,098 | -8.01(-1.49%) |
Feb 10, 2021 | 543.85 | 543.85 | 532.79 | 536.72 | 177,621 | -3.65(-0.68%) |
Feb 09, 2021 | 549.39 | 554.35 | 534.84 | 540.38 | 208,382 | -10.95(-1.99%) |
Feb 08, 2021 | 553.84 | 557.53 | 545.14 | 551.32 | 181,599 | -1.88(-0.34%) |
Feb 05, 2021 | 552.51 | 556.42 | 546.65 | 553.20 | 182,493 | +5.28(+0.96%) |
Feb 04, 2021 | 545.78 | 554.34 | 540.75 | 547.92 | 179,549 | +2.31(+0.42%) |
Feb 03, 2021 | 561.82 | 568.91 | 544.05 | 545.60 | 274,284 | -15.77(-2.81%) |
Feb 02, 2021 | 549.66 | 570.22 | 549.66 | 561.38 | 302,257 | +11.01(+2.00%) |
Feb 01, 2021 | 531.80 | 556.80 | 527.37 | 550.37 | 380,802 | +27.07(+5.17%) |
Jan 29, 2021 | 518.74 | 525.17 | 510.31 | 523.30 | 316,934 | +4.07(+0.78%) |
Jan 28, 2021 | 512.88 | 528.34 | 512.88 | 519.22 | 436,622 | +2.05(+0.40%) |
Jan 27, 2021 | 489.34 | 520.55 | 484.82 | 517.17 | 726,383 | +23.83(+4.83%) |
Jan 26, 2021 | 493.43 | 496.43 | 487.00 | 493.35 | 363,845 | +0.44(+0.09%) |
Jan 25, 2021 | 494.06 | 499.47 | 485.96 | 492.90 | 296,327 | -0.34(-0.07%) |
Jan 22, 2021 | 500.29 | 502.69 | 492.59 | 493.24 | 334,191 | -4.29(-0.86%) |
Jan 21, 2021 | 502.57 | 502.57 | 492.67 | 497.53 | 227,843 | -3.13(-0.63%) |
Jan 20, 2021 | 499.30 | 501.76 | 491.59 | 500.66 | 296,999 | +1.43(+0.29%) |
Jan 19, 2021 | 516.28 | 516.28 | 492.74 | 499.23 | 433,678 | -6.88(-1.36%) |
Jan 15, 2021 | 495.98 | 512.71 | 493.54 | 506.11 | 436,908 | +10.57(+2.13%) |
Jan 14, 2021 | 518.79 | 518.79 | 493.94 | 495.54 | 279,488 | -23.46(-4.52%) |
Jan 13, 2021 | 511.12 | 520.56 | 504.14 | 519.00 | 252,245 | +7.39(+1.45%) |
Jan 12, 2021 | 523.14 | 527.97 | 507.82 | 511.61 | 398,032 | -14.55(-2.77%) |
Jan 11, 2021 | 531.05 | 532.06 | 523.92 | 526.16 | 172,126 | -8.10(-1.52%) |
Jan 08, 2021 | 532.10 | 542.48 | 529.09 | 534.26 | 180,529 | +2.79(+0.52%) |
Jan 07, 2021 | 526.18 | 539.97 | 523.01 | 531.48 | 258,016 | +4.00(+0.76%) |
Jan 06, 2021 | 528.05 | 535.99 | 518.62 | 527.48 | 382,382 | -8.87(-1.65%) |
Jan 05, 2021 | 544.66 | 546.90 | 527.69 | 536.35 | 240,018 | -8.25(-1.52%) |
Jan 04, 2021 | 556.81 | 564.95 | 541.02 | 544.61 | 290,402 | -7.53(-1.36%) |
Dec 31, 2020 | 552.14 | 552.14 | 552.14 | 203,861 | +8.02(+1.47%) | |
Dec 30, 2020 | 549.66 | 554.62 | 542.26 | 544.11 | 203,861 | -2.44(-0.45%) |
Dec 29, 2020 | 551.59 | 553.07 | 542.23 | 546.55 | 148,870 | -0.95(-0.17%) |
Dec 28, 2020 | 561.16 | 561.16 | 541.11 | 547.50 | 224,647 | -7.07(-1.28%) |
Dec 24, 2020 | 557.86 | 563.86 | 549.52 | 554.57 | 153,041 | +0.11(+0.02%) |
Dec 23, 2020 | 575.29 | 581.99 | 553.36 | 554.47 | 185,173 | -16.79(-2.94%) |
Dec 22, 2020 | 561.42 | 571.70 | 559.45 | 571.26 | 328,794 | +11.50(+2.05%) |
Dec 21, 2020 | 557.05 | 560.69 | 542.15 | 559.76 | 414,205 | -0.43(-0.08%) |
Dec 18, 2020 | 560.90 | 561.91 | 553.13 | 560.19 | 478,346 | +1.48(+0.27%) |
Dec 17, 2020 | 545.32 | 560.25 | 544.75 | 558.71 | 261,691 | +16.31(+3.01%) |
Dec 16, 2020 | 539.04 | 545.01 | 533.41 | 542.40 | 325,285 | +6.49(+1.21%) |
Dec 15, 2020 | 535.00 | 538.85 | 527.65 | 535.91 | 300,885 | +2.56(+0.48%) |
Dec 14, 2020 | 535.73 | 556.24 | 532.03 | 533.35 | 426,632 | +3.37(+0.64%) |
Dec 11, 2020 | 533.45 | 543.51 | 520.67 | 529.99 | 282,626 | -3.78(-0.71%) |
Dec 10, 2020 | 544.33 | 548.43 | 527.96 | 533.77 | 255,479 | -12.67(-2.32%) |
Dec 09, 2020 | 544.19 | 550.75 | 539.25 | 546.44 | 300,466 | -1.30(-0.24%) |
Dec 08, 2020 | 547.85 | 550.90 | 542.57 | 547.73 | 630,493 | -3.80(-0.69%) |
Dec 07, 2020 | 521.91 | 552.61 | 521.91 | 551.54 | 562,003 | +29.78(+5.71%) |
Dec 04, 2020 | 540.47 | 555.30 | 518.67 | 521.76 | 496,533 | -15.93(-2.96%) |
Dec 03, 2020 | 527.74 | 544.69 | 523.84 | 537.69 | 506,005 | +14.37(+2.75%) |
Dec 02, 2020 | 527.95 | 530.79 | 518.61 | 523.32 | 382,981 | -5.64(-1.07%) |
Dec 01, 2020 | 530.10 | 531.61 | 521.07 | 528.96 | 277,762 | +7.19(+1.38%) |
Nov 30, 2020 | 513.70 | 524.05 | 509.05 | 521.77 | 341,500 | +5.12(+0.99%) |
Nov 27, 2020 | 498.41 | 517.70 | 498.41 | 516.65 | 141,054 | +18.91(+3.80%) |
Nov 25, 2020 | 501.72 | 506.52 | 490.73 | 497.74 | 289,446 | -3.98(-0.79%) |
Nov 24, 2020 | 505.30 | 517.71 | 498.92 | 501.72 | 322,272 | -1.40(-0.28%) |
Nov 23, 2020 | 533.37 | 533.53 | 501.29 | 503.12 | 201,217 | -25.38(-4.80%) |
Nov 20, 2020 | 511.10 | 530.57 | 508.12 | 528.50 | 359,199 | +11.53(+2.23%) |
Nov 19, 2020 | 501.05 | 521.63 | 495.23 | 516.97 | 426,988 | +21.25(+4.29%) |
Nov 18, 2020 | 498.62 | 503.99 | 489.78 | 495.72 | 260,146 | -1.77(-0.36%) |
Nov 17, 2020 | 506.09 | 506.09 | 492.59 | 497.49 | 258,347 | -7.65(-1.51%) |
Nov 16, 2020 | 511.33 | 511.33 | 486.42 | 505.13 | 268,036 | -0.91(-0.18%) |
Nov 13, 2020 | 522.27 | 523.95 | 502.92 | 506.04 | 233,541 | -11.50(-2.22%) |
Nov 12, 2020 | 532.49 | 532.66 | 514.65 | 517.54 | 168,946 | -9.77(-1.85%) |
Nov 11, 2020 | 519.00 | 529.45 | 508.10 | 527.31 | 251,464 | +19.23(+3.78%) |
Nov 10, 2020 | 509.11 | 512.81 | 490.10 | 508.09 | 334,983 | -9.48(-1.83%) |
Nov 09, 2020 | 584.32 | 586.87 | 516.80 | 517.57 | 365,625 | -42.33(-7.56%) |
Nov 06, 2020 | 561.58 | 572.72 | 548.42 | 559.90 | 149,993 | -1.92(-0.34%) |
Nov 05, 2020 | 567.37 | 582.70 | 561.33 | 561.82 | 286,093 | +1.21(+0.22%) |
Nov 04, 2020 | 530.98 | 565.70 | 526.94 | 560.61 | 251,340 | +38.89(+7.45%) |
Nov 03, 2020 | 524.87 | 527.63 | 517.58 | 521.72 | 238,084 | +0.87(+0.17%) |
Nov 02, 2020 | 526.28 | 534.37 | 515.80 | 520.85 | 317,305 | -0.06(-0.01%) |
Oct 30, 2020 | 532.02 | 537.79 | 514.87 | 520.91 | 320,262 | -16.44(-3.06%) |
Oct 29, 2020 | 538.22 | 545.60 | 531.95 | 537.35 | 215,300 | -1.12(-0.21%) |
Oct 28, 2020 | 548.86 | 548.86 | 530.66 | 538.47 | 308,484 | -15.45(-2.79%) |
Oct 27, 2020 | 526.83 | 556.44 | 521.89 | 553.92 | 304,786 | +24.83(+4.69%) |
Oct 26, 2020 | 539.66 | 540.40 | 523.63 | 529.09 | 203,480 | -11.21(-2.08%) |
Oct 23, 2020 | 548.12 | 549.54 | 534.96 | 540.30 | 179,785 | -8.18(-1.49%) |
Oct 22, 2020 | 543.94 | 553.39 | 540.01 | 548.48 | 229,308 | +8.98(+1.66%) |
Oct 21, 2020 | 537.28 | 551.19 | 535.14 | 539.50 | 182,930 | +7.82(+1.47%) |
Oct 20, 2020 | 524.93 | 539.73 | 523.15 | 531.68 | 239,209 | +10.37(+1.99%) |
Oct 19, 2020 | 523.48 | 531.21 | 519.43 | 521.31 | 162,825 | +1.15(+0.22%) |
Oct 16, 2020 | 525.27 | 529.42 | 517.62 | 520.15 | 194,681 | -2.33(-0.45%) |
Oct 15, 2020 | 513.29 | 525.99 | 511.03 | 522.49 | 180,864 | +4.88(+0.94%) |
Oct 14, 2020 | 522.99 | 528.06 | 516.48 | 517.60 | 148,421 | -4.50(-0.86%) |
Oct 13, 2020 | 516.29 | 524.30 | 516.29 | 522.11 | 211,494 | +7.60(+1.48%) |
Oct 12, 2020 | 507.78 | 518.49 | 505.73 | 514.51 | 202,441 | +9.84(+1.95%) |
Oct 09, 2020 | 502.55 | 506.80 | 502.09 | 504.67 | 114,616 | +3.51(+0.70%) |
Oct 08, 2020 | 495.93 | 502.12 | 494.63 | 501.16 | 128,597 | +7.92(+1.61%) |
Oct 07, 2020 | 488.19 | 495.85 | 488.05 | 493.24 | 257,441 | +11.26(+2.34%) |
Oct 06, 2020 | 482.94 | 484.72 | 476.02 | 481.98 | 202,518 | +1.26(+0.26%) |
Oct 05, 2020 | 472.59 | 481.49 | 470.51 | 480.72 | 205,727 | +14.27(+3.06%) |
Oct 02, 2020 | 462.06 | 473.68 | 456.87 | 466.45 | 174,613 | -0.44(-0.09%) |
Oct 01, 2020 | 467.80 | 471.54 | 464.41 | 466.89 | 177,863 | +1.33(+0.29%) |
Sep 30, 2020 | 471.29 | 476.19 | 462.00 | 465.56 | 280,063 | -3.71(-0.79%) |
Sep 29, 2020 | 457.93 | 474.83 | 457.32 | 469.27 | 339,628 | +9.07(+1.97%) |
Sep 28, 2020 | 451.63 | 462.21 | 449.28 | 460.20 | 250,687 | +10.58(+2.35%) |
Sep 25, 2020 | 435.69 | 450.15 | 435.69 | 449.62 | 157,855 | +12.55(+2.87%) |
Sep 24, 2020 | 433.31 | 448.15 | 432.92 | 437.07 | 209,243 | +2.57(+0.59%) |
Sep 23, 2020 | 434.86 | 443.13 | 432.41 | 434.50 | 216,184 | +2.43(+0.56%) |
Sep 22, 2020 | 428.03 | 432.19 | 422.52 | 432.07 | 257,422 | +3.82(+0.89%) |
Sep 21, 2020 | 419.87 | 428.94 | 419.87 | 428.25 | 306,724 | +4.20(+0.99%) |
Sep 18, 2020 | 431.96 | 434.44 | 423.31 | 424.06 | 394,949 | -8.54(-1.97%) |
Sep 17, 2020 | 442.78 | 442.78 | 429.43 | 432.59 | 269,913 | -13.95(-3.12%) |
Sep 16, 2020 | 453.24 | 456.97 | 446.00 | 446.54 | 181,838 | -2.07(-0.46%) |
Sep 15, 2020 | 448.46 | 450.03 | 446.27 | 448.61 | 195,029 | +2.14(+0.48%) |
Sep 14, 2020 | 442.68 | 449.92 | 442.64 | 446.47 | 277,121 | +8.49(+1.94%) |
Sep 11, 2020 | 439.93 | 444.49 | 433.63 | 437.99 | 172,544 | +1.49(+0.34%) |
Sep 10, 2020 | 446.69 | 452.07 | 435.68 | 436.50 | 198,349 | -6.90(-1.56%) |
Sep 09, 2020 | 441.96 | 448.31 | 435.41 | 443.40 | 217,133 | +8.75(+2.01%) |
Sep 08, 2020 | 434.38 | 439.85 | 426.43 | 434.65 | 370,149 | -4.67(-1.06%) |
Sep 04, 2020 | 453.47 | 454.46 | 436.00 | 439.32 | 256,334 | -16.22(-3.56%) |
Sep 03, 2020 | 472.94 | 473.31 | 452.03 | 455.54 | 218,517 | -22.10(-4.63%) |
Sep 02, 2020 | 473.14 | 482.58 | 471.30 | 477.64 | 242,332 | +3.55(+0.75%) |
Sep 01, 2020 | 473.21 | 474.72 | 470.25 | 474.09 | 149,520 | +4.33(+0.92%) |
Aug 31, 2020 | 468.50 | 475.63 | 468.25 | 469.76 | 287,883 | +1.52(+0.32%) |
Aug 28, 2020 | 484.90 | 484.90 | 466.91 | 468.24 | 163,958 | -11.44(-2.38%) |
Aug 27, 2020 | 478.81 | 489.90 | 477.92 | 479.68 | 137,397 | -3.10(-0.64%) |
Aug 26, 2020 | 471.06 | 488.19 | 468.29 | 482.78 | 188,786 | +14.42(+3.08%) |
Aug 25, 2020 | 470.25 | 470.81 | 463.54 | 468.36 | 137,115 | -4.82(-1.02%) |
Aug 24, 2020 | 483.22 | 484.44 | 470.54 | 473.18 | 116,986 | -10.01(-2.07%) |
Aug 21, 2020 | 487.27 | 487.90 | 482.33 | 483.20 | 160,441 | -1.48(-0.31%) |
Aug 20, 2020 | 477.42 | 487.70 | 476.61 | 484.68 | 186,238 | +9.17(+1.93%) |
Aug 19, 2020 | 488.94 | 490.03 | 474.82 | 475.50 | 161,359 | -6.91(-1.43%) |
Aug 18, 2020 | 483.86 | 485.29 | 481.23 | 482.42 | 112,190 | -1.51(-0.31%) |
Aug 17, 2020 | 478.71 | 485.85 | 478.26 | 483.92 | 219,934 | +3.95(+0.82%) |
Aug 14, 2020 | 485.05 | 486.11 | 478.10 | 479.97 | 110,167 | -0.25(-0.05%) |
Aug 13, 2020 | 475.41 | 481.48 | 467.60 | 480.22 | 130,543 | +4.08(+0.86%) |
Aug 12, 2020 | 465.97 | 479.06 | 465.97 | 476.14 | 171,791 | +9.43(+2.02%) |
Aug 11, 2020 | 467.29 | 472.36 | 455.40 | 466.72 | 205,693 | +0.12(+0.02%) |
Aug 10, 2020 | 491.94 | 491.94 | 464.57 | 466.60 | 286,020 | -24.68(-5.02%) |
Aug 07, 2020 | 484.03 | 493.60 | 484.03 | 491.28 | 212,370 | +4.40(+0.90%) |
Aug 06, 2020 | 488.65 | 491.98 | 484.49 | 486.88 | 112,472 | -6.23(-1.26%) |
Aug 05, 2020 | 488.03 | 494.00 | 485.62 | 493.11 | 124,731 | +1.37(+0.28%) |
Aug 04, 2020 | 490.52 | 495.53 | 485.88 | 491.73 | 216,535 | -2.34(-0.47%) |
Aug 03, 2020 | 502.67 | 507.85 | 493.00 | 494.07 | 158,491 | -4.84(-0.97%) |
Jul 31, 2020 | 500.24 | 501.13 | 488.15 | 498.91 | 123,346 | +0.14(+0.03%) |
Jul 30, 2020 | 492.62 | 499.94 | 487.92 | 498.77 | 146,240 | -0.81(-0.16%) |
Jul 29, 2020 | 493.23 | 501.11 | 493.23 | 499.58 | 102,997 | +7.52(+1.53%) |
Jul 28, 2020 | 500.03 | 500.19 | 485.37 | 492.06 | 152,628 | -11.01(-2.19%) |
Jul 27, 2020 | 491.81 | 504.07 | 491.70 | 503.06 | 174,224 | +14.67(+3.00%) |
Jul 24, 2020 | 491.24 | 494.37 | 483.77 | 488.40 | 210,134 | -3.25(-0.66%) |
Jul 23, 2020 | 512.83 | 513.74 | 489.38 | 491.65 | 252,488 | -17.31(-3.40%) |
Jul 22, 2020 | 492.44 | 518.34 | 492.44 | 508.96 | 346,087 | -6.12(-1.19%) |
Jul 21, 2020 | 515.69 | 517.60 | 513.09 | 515.09 | 297,486 | -0.58(-0.11%) |
Jul 20, 2020 | 516.25 | 521.72 | 514.33 | 515.66 | 456,338 | +1.46(+0.28%) |
Jul 17, 2020 | 516.83 | 517.80 | 511.70 | 514.21 | 169,433 | +1.72(+0.34%) |
Jul 16, 2020 | 510.16 | 521.35 | 507.62 | 512.49 | 167,719 | -1.06(-0.21%) |
Jul 15, 2020 | 507.74 | 516.87 | 502.13 | 513.55 | 197,347 | +9.31(+1.85%) |
Jul 14, 2020 | 499.78 | 504.52 | 488.93 | 504.24 | 249,578 | +4.49(+0.90%) |
Jul 13, 2020 | 522.68 | 524.15 | 497.44 | 499.75 | 238,795 | -18.98(-3.66%) |
Jul 10, 2020 | 528.65 | 531.05 | 517.27 | 518.73 | 176,682 | -10.99(-2.07%) |
Jul 09, 2020 | 528.21 | 542.34 | 525.27 | 529.72 | 137,564 | +4.05(+0.77%) |
Jul 08, 2020 | 520.78 | 527.23 | 518.56 | 525.68 | 223,734 | +10.87(+2.11%) |
Jul 07, 2020 | 499.65 | 519.36 | 498.91 | 514.80 | 219,465 | +11.94(+2.38%) |
Jul 06, 2020 | 491.82 | 513.13 | 491.66 | 502.86 | 244,100 | +18.26(+3.77%) |
Jul 02, 2020 | 495.22 | 495.22 | 483.24 | 484.60 | 202,988 | -3.99(-0.82%) |
Jul 01, 2020 | 482.94 | 492.42 | 476.61 | 488.59 | 305,586 | +4.92(+1.02%) |
Jun 30, 2020 | 489.27 | 489.27 | 476.77 | 483.67 | 332,998 | +2.23(+0.46%) |
Jun 29, 2020 | 476.43 | 483.71 | 469.36 | 481.44 | 192,658 | +8.48(+1.79%) |
Jun 26, 2020 | 488.19 | 492.44 | 468.34 | 472.97 | 553,454 | -16.93(-3.46%) |
Jun 25, 2020 | 488.11 | 495.84 | 480.03 | 489.89 | 241,526 | +2.10(+0.43%) |
Jun 24, 2020 | 501.28 | 504.48 | 486.09 | 487.80 | 223,378 | -13.84(-2.76%) |
Jun 23, 2020 | 504.25 | 508.98 | 499.38 | 501.63 | 182,637 | +0.43(+0.09%) |
Jun 22, 2020 | 503.75 | 506.91 | 495.19 | 501.20 | 232,987 | -1.17(-0.23%) |
Jun 19, 2020 | 493.71 | 505.08 | 484.13 | 502.37 | 477,540 | +18.75(+3.88%) |
Jun 18, 2020 | 486.62 | 489.37 | 480.37 | 483.62 | 189,760 | -7.85(-1.60%) |
Jun 17, 2020 | 485.68 | 498.08 | 484.56 | 491.47 | 197,508 | +9.66(+2.00%) |
Jun 16, 2020 | 487.23 | 489.13 | 473.67 | 481.81 | 152,127 | -2.07(-0.43%) |
Jun 15, 2020 | 471.52 | 484.99 | 469.17 | 483.88 | 171,711 | +8.05(+1.69%) |
Jun 12, 2020 | 469.81 | 479.62 | 465.97 | 475.82 | 194,288 | +10.36(+2.23%) |
Jun 11, 2020 | 487.98 | 491.54 | 464.92 | 465.46 | 252,422 | -24.07(-4.92%) |
Jun 10, 2020 | 480.60 | 493.15 | 477.43 | 489.53 | 244,050 | +6.81(+1.41%) |
Jun 09, 2020 | 480.30 | 489.41 | 471.42 | 482.72 | 248,963 | +11.16(+2.37%) |
Jun 08, 2020 | 470.31 | 474.46 | 461.57 | 471.56 | 275,853 | -5.34(-1.12%) |
Jun 05, 2020 | 477.71 | 486.58 | 471.05 | 476.90 | 318,774 | -4.96(-1.03%) |
Jun 04, 2020 | 494.18 | 502.95 | 473.24 | 481.86 | 245,349 | -21.31(-4.24%) |
Jun 03, 2020 | 500.64 | 503.17 | 492.30 | 503.17 | 200,783 | +4.97(+1.00%) |
Jun 02, 2020 | 503.99 | 507.18 | 492.65 | 498.20 | 257,682 | -3.69(-0.73%) |
Jun 01, 2020 | 491.07 | 508.84 | 486.74 | 501.88 | 433,830 | +10.81(+2.20%) |
May 29, 2020 | 472.17 | 494.32 | 468.79 | 491.08 | 602,130 | +24.22(+5.19%) |
May 28, 2020 | 459.20 | 477.50 | 458.14 | 466.86 | 318,450 | +14.72(+3.26%) |
May 27, 2020 | 451.07 | 461.59 | 437.46 | 452.14 | 347,158 | -2.17(-0.48%) |
May 26, 2020 | 463.76 | 470.88 | 451.45 | 454.31 | 323,871 | -11.40(-2.45%) |
May 22, 2020 | 456.27 | 468.29 | 450.79 | 465.71 | 203,506 | +9.43(+2.07%) |
May 21, 2020 | 460.11 | 460.11 | 452.96 | 456.28 | 418,738 | -5.19(-1.13%) |
May 20, 2020 | 463.98 | 470.13 | 457.29 | 461.48 | 306,613 | -0.61(-0.13%) |
May 19, 2020 | 474.10 | 480.61 | 458.67 | 462.08 | 275,231 | -13.62(-2.86%) |
May 18, 2020 | 483.74 | 483.74 | 473.44 | 475.70 | 329,042 | +4.45(+0.94%) |
May 15, 2020 | 480.41 | 485.84 | 469.86 | 471.25 | 761,931 | -5.36(-1.12%) |
May 14, 2020 | 482.74 | 488.32 | 466.92 | 476.61 | 396,294 | -10.76(-2.21%) |
May 13, 2020 | 479.35 | 494.79 | 476.18 | 487.36 | 345,910 | +6.77(+1.41%) |
May 12, 2020 | 496.43 | 499.16 | 480.25 | 480.59 | 312,267 | -6.49(-1.33%) |
May 11, 2020 | 469.14 | 499.50 | 469.14 | 487.08 | 349,057 | +19.99(+4.28%) |
May 08, 2020 | 464.85 | 473.35 | 458.91 | 467.09 | 309,407 | +3.44(+0.74%) |
May 07, 2020 | 466.33 | 473.77 | 460.71 | 463.65 | 315,820 | +9.06(+1.99%) |
May 06, 2020 | 474.42 | 474.42 | 453.92 | 454.58 | 301,829 | -11.49(-2.46%) |
May 05, 2020 | 434.01 | 470.85 | 433.99 | 466.07 | 295,424 | +25.26(+5.73%) |
May 04, 2020 | 434.19 | 443.52 | 431.11 | 440.81 | 247,368 | +7.02(+1.62%) |