Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 482.77 | 491.58 | 480.51 | 481.30 | 796,700 | -3.70(-0.76%) |
Apr 29, 2021 | 489.69 | 490.00 | 482.28 | 485.00 | 574,375 | -2.77(-0.57%) |
Apr 28, 2021 | 494.91 | 495.44 | 487.50 | 487.77 | 654,180 | -4.04(-0.82%) |
Apr 27, 2021 | 502.60 | 502.60 | 491.26 | 491.81 | 474,554 | -9.36(-1.87%) |
Apr 26, 2021 | 489.84 | 502.00 | 485.00 | 501.17 | 830,239 | +12.53(+2.56%) |
Apr 23, 2021 | 488.63 | 491.49 | 484.03 | 488.64 | 820,000 | -1.79(-0.36%) |
Apr 22, 2021 | 505.40 | 505.40 | 489.28 | 490.43 | 998,911 | -16.05(-3.17%) |
Apr 21, 2021 | 507.49 | 510.32 | 503.22 | 506.48 | 621,335 | +2.06(+0.41%) |
Apr 20, 2021 | 499.55 | 506.73 | 497.40 | 504.42 | 858,830 | +4.73(+0.95%) |
Apr 19, 2021 | 503.01 | 505.97 | 498.47 | 499.69 | 707,794 | -2.91(-0.58%) |
Apr 16, 2021 | 496.65 | 506.87 | 495.86 | 502.60 | 1,169,600 | +7.96(+1.61%) |
Apr 15, 2021 | 487.44 | 499.28 | 485.81 | 494.64 | 950,574 | +13.48(+2.80%) |
Apr 14, 2021 | 478.00 | 486.73 | 477.92 | 481.16 | 595,603 | +4.12(+0.86%) |
Apr 13, 2021 | 476.53 | 483.40 | 474.60 | 477.04 | 755,054 | +4.24(+0.90%) |
Apr 12, 2021 | 481.78 | 481.78 | 469.80 | 472.80 | 835,567 | -2.37(-0.50%) |
Apr 09, 2021 | 476.22 | 480.26 | 471.50 | 475.17 | 679,500 | -1.19(-0.25%) |
Apr 08, 2021 | 485.77 | 488.99 | 474.84 | 476.36 | 1,245,146 | -5.43(-1.13%) |
Apr 07, 2021 | 479.00 | 486.95 | 477.62 | 481.79 | 722,417 | +3.11(+0.65%) |
Apr 06, 2021 | 485.50 | 485.82 | 476.72 | 478.68 | 900,900 | -5.88(-1.21%) |
Apr 05, 2021 | 477.09 | 485.28 | 474.22 | 484.56 | 949,071 | +9.63(+2.03%) |
Apr 01, 2021 | 472.00 | 478.15 | 469.37 | 474.93 | 763,000 | +1.79(+0.38%) |
Mar 31, 2021 | 472.64 | 475.70 | 470.67 | 473.14 | 767,577 | +2.47(+0.52%) |
Mar 30, 2021 | 479.84 | 480.84 | 469.36 | 470.67 | 610,439 | -10.85(-2.25%) |
Mar 29, 2021 | 472.34 | 488.90 | 471.91 | 481.52 | 771,233 | +4.61(+0.97%) |
Mar 26, 2021 | 461.13 | 477.32 | 458.44 | 476.91 | 1,645,400 | +13.43(+2.90%) |
Mar 25, 2021 | 457.55 | 465.84 | 451.60 | 463.48 | 1,413,506 | +3.16(+0.69%) |
Mar 24, 2021 | 471.51 | 472.08 | 458.25 | 460.32 | 1,053,482 | -9.44(-2.01%) |
Mar 23, 2021 | 486.16 | 488.72 | 466.71 | 469.76 | 1,085,919 | -13.46(-2.79%) |
Mar 22, 2021 | 471.89 | 484.61 | 471.23 | 483.22 | 911,710 | +9.52(+2.01%) |
Mar 19, 2021 | 478.31 | 482.59 | 472.48 | 473.70 | 1,078,300 | -0.98(-0.21%) |
Mar 18, 2021 | 485.08 | 491.88 | 474.31 | 474.68 | 921,298 | -21.33(-4.30%) |
Mar 17, 2021 | 495.00 | 497.70 | 483.15 | 496.01 | 1,100,941 | +13.84(+2.87%) |
Mar 16, 2021 | 485.00 | 490.22 | 479.61 | 482.17 | 698,185 | -1.77(-0.37%) |
Mar 15, 2021 | 473.01 | 484.70 | 472.26 | 483.94 | 728,781 | +12.48(+2.65%) |
Mar 12, 2021 | 467.00 | 471.82 | 463.65 | 471.46 | 552,700 | +1.50(+0.32%) |
Mar 11, 2021 | 469.00 | 474.89 | 466.73 | 469.96 | 744,915 | +2.01(+0.43%) |
Mar 10, 2021 | 474.89 | 474.98 | 465.21 | 467.95 | 724,732 | -2.68(-0.57%) |
Mar 09, 2021 | 469.80 | 478.13 | 469.32 | 470.63 | 868,437 | +7.44(+1.61%) |
Mar 08, 2021 | 456.49 | 473.50 | 456.49 | 463.19 | 1,014,258 | +1.62(+0.35%) |
Mar 05, 2021 | 451.58 | 463.83 | 449.30 | 461.57 | 1,223,500 | +12.19(+2.71%) |
Mar 04, 2021 | 445.37 | 451.85 | 441.00 | 449.38 | 1,092,701 | +2.65(+0.59%) |
Mar 03, 2021 | 456.14 | 458.65 | 446.38 | 446.73 | 897,331 | -8.13(-1.79%) |
Mar 02, 2021 | 463.13 | 466.00 | 454.35 | 454.86 | 759,155 | -8.19(-1.77%) |
Mar 01, 2021 | 454.49 | 463.85 | 453.83 | 463.05 | 856,544 | +12.48(+2.77%) |
Feb 26, 2021 | 455.84 | 457.17 | 445.57 | 450.57 | 1,193,600 | -2.62(-0.58%) |
Feb 25, 2021 | 460.31 | 465.00 | 448.33 | 453.19 | 1,125,287 | -5.41(-1.18%) |
Feb 24, 2021 | 466.11 | 469.47 | 457.17 | 458.60 | 1,103,036 | -9.43(-2.01%) |
Feb 23, 2021 | 457.02 | 468.96 | 448.00 | 468.03 | 1,704,467 | +7.45(+1.62%) |
Feb 22, 2021 | 467.27 | 468.27 | 459.90 | 460.58 | 1,343,044 | -9.79(-2.08%) |
Feb 19, 2021 | 478.25 | 483.68 | 470.27 | 470.37 | 1,129,900 | -6.66(-1.40%) |
Feb 18, 2021 | 479.90 | 481.76 | 475.83 | 477.03 | 1,124,849 | -4.65(-0.97%) |
Feb 17, 2021 | 478.41 | 484.38 | 476.56 | 481.68 | 1,010,735 | +0.97(+0.20%) |
Feb 16, 2021 | 488.33 | 492.00 | 478.44 | 480.71 | 1,362,712 | -4.91(-1.01%) |
Feb 12, 2021 | 494.25 | 494.48 | 482.85 | 485.62 | 1,295,600 | -4.92(-1.00%) |
Feb 11, 2021 | 491.23 | 496.60 | 486.04 | 490.54 | 1,057,138 | -0.68(-0.14%) |
Feb 10, 2021 | 493.43 | 497.86 | 488.12 | 491.22 | 958,800 | +0.54(+0.11%) |
Feb 09, 2021 | 496.53 | 497.99 | 487.55 | 490.68 | 1,053,125 | -4.22(-0.85%) |
Feb 08, 2021 | 503.14 | 506.63 | 492.46 | 494.90 | 1,317,588 | -4.08(-0.82%) |
Feb 05, 2021 | 513.84 | 514.97 | 495.22 | 498.98 | 1,662,800 | +0.14(+0.03%) |
Feb 04, 2021 | 494.07 | 498.96 | 490.02 | 498.84 | 1,388,187 | +7.66(+1.56%) |
Feb 03, 2021 | 505.09 | 507.28 | 490.84 | 491.18 | 1,075,015 | -8.80(-1.76%) |
Feb 02, 2021 | 511.01 | 513.28 | 498.02 | 499.98 | 883,050 | -8.10(-1.59%) |
Feb 01, 2021 | 512.82 | 512.82 | 503.10 | 508.08 | 789,813 | +4.24(+0.84%) |
Jan 29, 2021 | 509.04 | 514.41 | 496.10 | 503.84 | 1,389,700 | -2.43(-0.48%) |
Jan 28, 2021 | 521.27 | 529.51 | 505.11 | 506.27 | 1,049,796 | -9.29(-1.80%) |
Jan 27, 2021 | 540.58 | 541.97 | 512.94 | 515.56 | 1,432,782 | -28.54(-5.25%) |
Jan 26, 2021 | 558.91 | 558.91 | 542.14 | 544.10 | 900,934 | -4.10(-0.75%) |
Jan 25, 2021 | 554.32 | 555.00 | 538.77 | 548.20 | 828,433 | +10.42(+1.94%) |
Jan 22, 2021 | 534.10 | 546.72 | 534.10 | 537.78 | 620,500 | +2.30(+0.43%) |
Jan 21, 2021 | 540.58 | 543.28 | 527.91 | 535.48 | 940,105 | -6.79(-1.25%) |
Jan 20, 2021 | 536.78 | 543.99 | 529.31 | 542.27 | 861,867 | +8.38(+1.57%) |
Jan 19, 2021 | 523.03 | 536.62 | 522.06 | 533.89 | 995,376 | +15.96(+3.08%) |
Jan 15, 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 796,800 | +0.02(+0.00%) |
Jan 14, 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 847,438 | +6.01(+1.17%) |
Jan 13, 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 1,333,388 | +6.15(+1.22%) |
Jan 12, 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 1,255,792 | +2.83(+0.56%) |
Jan 11, 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 1,115,321 | +4.19(+0.84%) |
Jan 08, 2021 | 487.94 | 500.70 | 487.94 | 498.73 | 1,018,800 | +17.53(+3.64%) |
Jan 07, 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 1,123,566 | +11.11(+2.36%) |
Jan 06, 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 1,434,233 | -13.36(-2.76%) |
Jan 05, 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 797,198 | +0.59(+0.12%) |
Jan 04, 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 910,663 | -0.25(-0.05%) |
Dec 31, 2020 | 483.11 | 483.11 | 483.11 | 633,207 | +4.81(+1.01%) | |
Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 633,207 | -5.92(-1.22%) |
Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 557,823 | +1.26(+0.26%) |
Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 712,864 | -5.97(-1.22%) |
Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 289,100 | -3.26(-0.66%) |
Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 545,685 | +2.13(+0.43%) |
Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 849,598 | -6.68(-1.34%) |
Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 1,009,324 | -2.15(-0.43%) |
Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 1,820,900 | +2.68(+0.54%) |
Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 853,442 | +9.64(+1.98%) |
Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 862,503 | -5.22(-1.06%) |
Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 1,086,323 | -8.59(-1.72%) |
Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 1,244,919 | +20.61(+4.30%) |
Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 1,013,700 | +0.79(+0.16%) |
Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 1,183,381 | -9.66(-1.98%) |
Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 933,390 | -8.50(-1.71%) |
Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 1,007,416 | +1.73(+0.35%) |
Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 880,439 | +2.96(+0.60%) |
Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 961,200 | -6.39(-1.28%) |
Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 964,010 | -6.29(-1.25%) |
Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 782,330 | -8.94(-1.74%) |
Dec 01, 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 937,364 | -1.96(-0.38%) |
Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 1,707,526 | +1.98(+0.39%) |
Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 498,100 | +5.74(+1.13%) |
Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 712,000 | +2.21(+0.44%) |
Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 1,270,322 | -17.51(-3.34%) |
Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 1,764,412 | +4.87(+0.94%) |
Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 1,045,400 | +4.03(+0.78%) |
Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 946,296 | -4.33(-0.83%) |
Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 1,240,435 | -19.11(-3.55%) |
Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 1,050,798 | -21.14(-3.78%) |
Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 542,077 | -7.14(-1.26%) |
Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566,000 | +9.65(+1.73%) |
Nov 12, 2020 | 568.92 | 570.99 | 554.84 | 556.78 | 548,498 | -10.95(-1.93%) |
Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 670,987 | +8.51(+1.52%) |
Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 839,194 | -8.33(-1.47%) |
Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 1,321,132 | -10.48(-1.81%) |
Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 748,700 | -10.78(-1.83%) |
Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 943,810 | +1.67(+0.28%) |
Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 1,194,213 | +29.95(+5.38%) |
Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 490,358 | +8.61(+1.57%) |
Nov 02, 2020 | 545.06 | 557.41 | 539.17 | 548.58 | 835,321 | +5.02(+0.92%) |
Oct 30, 2020 | 545.12 | 556.58 | 533.23 | 543.56 | 1,165,500 | -12.23(-2.20%) |
Oct 29, 2020 | 576.00 | 576.00 | 555.54 | 555.79 | 904,403 | -11.25(-1.98%) |
Oct 28, 2020 | 576.69 | 578.97 | 563.87 | 567.04 | 591,766 | -15.48(-2.66%) |
Oct 27, 2020 | 584.98 | 590.97 | 579.04 | 582.52 | 525,985 | -3.22(-0.55%) |
Oct 26, 2020 | 574.66 | 587.62 | 574.66 | 585.74 | 533,385 | +5.93(+1.02%) |
Oct 23, 2020 | 580.29 | 582.72 | 575.12 | 579.81 | 565,900 | +4.08(+0.71%) |
Oct 22, 2020 | 566.04 | 577.05 | 566.04 | 575.73 | 467,558 | +3.33(+0.58%) |
Oct 21, 2020 | 577.53 | 581.68 | 567.02 | 572.40 | 493,910 | -4.23(-0.73%) |
Oct 20, 2020 | 582.00 | 586.49 | 573.14 | 576.63 | 637,644 | -6.51(-1.12%) |
Oct 19, 2020 | 600.00 | 601.09 | 579.00 | 583.14 | 777,727 | -16.60(-2.77%) |
Oct 16, 2020 | 590.00 | 605.43 | 585.67 | 599.74 | 1,169,000 | +14.56(+2.49%) |
Oct 15, 2020 | 598.02 | 605.12 | 580.74 | 585.18 | 1,048,696 | -15.64(-2.60%) |
Oct 14, 2020 | 609.18 | 610.92 | 596.75 | 600.82 | 952,512 | -7.16(-1.18%) |
Oct 13, 2020 | 601.60 | 616.31 | 600.18 | 607.98 | 1,243,505 | +6.43(+1.07%) |
Oct 12, 2020 | 602.25 | 605.39 | 590.85 | 601.55 | 1,002,935 | -0.52(-0.09%) |
Oct 09, 2020 | 601.00 | 604.44 | 593.50 | 602.07 | 1,190,100 | +2.19(+0.37%) |
Oct 08, 2020 | 614.65 | 615.00 | 598.10 | 599.88 | 2,343,231 | +8.19(+1.38%) |
Oct 07, 2020 | 588.49 | 593.88 | 581.65 | 591.69 | 912,311 | +10.05(+1.73%) |
Oct 06, 2020 | 605.32 | 610.38 | 579.02 | 581.64 | 1,724,389 | -23.44(-3.87%) |
Oct 05, 2020 | 598.90 | 619.97 | 591.15 | 605.08 | 4,839,023 | +40.28(+7.13%) |
Oct 02, 2020 | 562.00 | 576.00 | 554.04 | 564.80 | 1,235,100 | -3.34(-0.59%) |
Oct 01, 2020 | 562.50 | 568.38 | 552.27 | 568.14 | 1,092,710 | +8.36(+1.49%) |
Sep 30, 2020 | 589.77 | 589.77 | 554.00 | 559.78 | 2,158,960 | -13.83(-2.41%) |
Sep 29, 2020 | 573.20 | 576.00 | 567.92 | 573.61 | 490,278 | +1.69(+0.30%) |
Sep 28, 2020 | 572.83 | 574.61 | 559.06 | 571.92 | 636,988 | -2.14(-0.37%) |
Sep 25, 2020 | 555.40 | 575.91 | 551.00 | 574.06 | 643,600 | +16.60(+2.98%) |
Sep 24, 2020 | 561.00 | 564.99 | 554.70 | 557.46 | 457,911 | -7.73(-1.37%) |
Sep 23, 2020 | 572.37 | 578.16 | 562.49 | 565.19 | 535,656 | -6.32(-1.11%) |
Sep 22, 2020 | 552.36 | 573.45 | 552.36 | 571.51 | 580,521 | +15.81(+2.85%) |
Sep 21, 2020 | 551.14 | 556.46 | 542.16 | 555.70 | 682,550 | +0.46(+0.08%) |
Sep 18, 2020 | 567.48 | 567.84 | 544.96 | 555.24 | 1,977,100 | -9.76(-1.73%) |
Sep 17, 2020 | 557.19 | 569.37 | 557.19 | 565.00 | 686,466 | -4.15(-0.73%) |
Sep 16, 2020 | 584.12 | 586.44 | 568.00 | 569.15 | 804,407 | -10.75(-1.85%) |
Sep 15, 2020 | 569.17 | 582.86 | 567.59 | 579.90 | 612,564 | +15.70(+2.78%) |
Sep 14, 2020 | 554.41 | 566.51 | 550.65 | 564.20 | 762,188 | +19.45(+3.57%) |
Sep 11, 2020 | 551.79 | 561.33 | 540.00 | 544.75 | 814,100 | -5.35(-0.97%) |
Sep 10, 2020 | 566.64 | 572.80 | 548.24 | 550.10 | 879,112 | -21.05(-3.69%) |
Sep 09, 2020 | 565.00 | 575.08 | 564.96 | 571.15 | 620,474 | +9.26(+1.65%) |
Sep 08, 2020 | 577.78 | 578.99 | 560.78 | 561.89 | 688,633 | -18.47(-3.18%) |
Sep 04, 2020 | 575.00 | 584.00 | 564.50 | 580.36 | 715,400 | +2.96(+0.51%) |
Sep 03, 2020 | 610.40 | 610.42 | 575.10 | 577.40 | 840,580 | -32.75(-5.37%) |
Sep 02, 2020 | 591.30 | 610.99 | 591.30 | 610.15 | 878,061 | +17.47(+2.95%) |
Sep 01, 2020 | 615.63 | 620.00 | 589.30 | 592.68 | 1,028,393 | -27.25(-4.40%) |
Aug 31, 2020 | 602.33 | 621.61 | 601.35 | 619.93 | 908,179 | +17.32(+2.87%) |
Aug 28, 2020 | 611.00 | 614.50 | 598.90 | 602.61 | 584,500 | -12.36(-2.01%) |
Aug 27, 2020 | 614.67 | 619.52 | 610.23 | 614.97 | 534,915 | +2.97(+0.49%) |
Aug 26, 2020 | 605.50 | 613.14 | 604.49 | 612.00 | 487,948 | +1.50(+0.25%) |
Aug 25, 2020 | 596.51 | 615.00 | 594.74 | 610.50 | 734,434 | +15.73(+2.64%) |
Aug 24, 2020 | 612.38 | 613.10 | 590.71 | 594.77 | 992,160 | -10.72(-1.77%) |
Aug 21, 2020 | 617.18 | 618.07 | 603.22 | 605.49 | 662,200 | -11.40(-1.85%) |
Aug 20, 2020 | 610.01 | 619.75 | 608.44 | 616.89 | 656,614 | -12.74(-2.02%) |
Aug 19, 2020 | 628.98 | 640.65 | 625.00 | 629.63 | 720,695 | +11.04(+1.78%) |
Aug 18, 2020 | 623.01 | 623.01 | 613.27 | 618.59 | 387,874 | -2.14(-0.34%) |
Aug 17, 2020 | 614.74 | 627.99 | 614.21 | 620.73 | 403,957 | +8.16(+1.33%) |
Aug 14, 2020 | 610.09 | 617.31 | 610.09 | 612.57 | 302,900 | +1.68(+0.28%) |
Aug 13, 2020 | 611.49 | 616.23 | 607.27 | 610.89 | 378,117 | -1.46(-0.24%) |
Aug 12, 2020 | 599.90 | 617.00 | 599.90 | 612.35 | 562,606 | +13.49(+2.25%) |
Aug 11, 2020 | 601.11 | 608.23 | 592.45 | 598.86 | 587,288 | -9.38(-1.54%) |
Aug 10, 2020 | 623.00 | 624.35 | 596.58 | 608.24 | 624,384 | -11.97(-1.93%) |
Aug 07, 2020 | 621.00 | 627.46 | 614.55 | 620.21 | 432,700 | -1.00(-0.16%) |
Aug 06, 2020 | 628.88 | 630.00 | 613.60 | 621.21 | 663,703 | -3.31(-0.53%) |
Aug 05, 2020 | 654.95 | 660.00 | 623.90 | 624.52 | 1,133,613 | -30.73(-4.69%) |
Aug 04, 2020 | 654.46 | 655.25 | 636.10 | 655.25 | 747,154 | +10.07(+1.56%) |
Aug 03, 2020 | 634.84 | 647.40 | 632.72 | 645.18 | 487,692 | +13.11(+2.07%) |
Jul 31, 2020 | 634.68 | 636.14 | 620.06 | 632.07 | 663,300 | +0.60(+0.10%) |
Jul 30, 2020 | 625.72 | 641.38 | 625.72 | 631.47 | 615,984 | -0.69(-0.11%) |
Jul 29, 2020 | 634.05 | 634.47 | 625.88 | 632.16 | 369,886 | +1.16(+0.18%) |
Jul 28, 2020 | 636.20 | 638.35 | 629.07 | 631.00 | 451,992 | -6.40(-1.00%) |
Jul 27, 2020 | 620.00 | 638.42 | 613.29 | 637.40 | 850,773 | +28.46(+4.67%) |
Jul 24, 2020 | 623.70 | 623.70 | 596.01 | 608.94 | 1,206,300 | -21.37(-3.39%) |
Jul 23, 2020 | 637.92 | 644.32 | 628.34 | 630.31 | 571,160 | -7.22(-1.13%) |
Jul 22, 2020 | 642.59 | 644.06 | 634.36 | 637.53 | 497,224 | -1.33(-0.21%) |
Jul 21, 2020 | 658.00 | 658.00 | 635.64 | 638.86 | 753,575 | -19.35(-2.94%) |
Jul 20, 2020 | 646.64 | 664.64 | 646.50 | 658.21 | 671,292 | +14.15(+2.20%) |
Jul 17, 2020 | 635.00 | 650.00 | 632.21 | 644.06 | 713,800 | +11.85(+1.87%) |
Jul 16, 2020 | 628.75 | 634.26 | 621.99 | 632.21 | 410,280 | -0.53(-0.08%) |
Jul 15, 2020 | 641.99 | 644.74 | 626.50 | 632.74 | 568,818 | -8.49(-1.32%) |
Jul 14, 2020 | 615.58 | 644.34 | 612.20 | 641.23 | 864,329 | +25.35(+4.12%) |
Jul 13, 2020 | 623.67 | 633.84 | 614.11 | 615.88 | 733,234 | -4.98(-0.80%) |
Jul 10, 2020 | 638.40 | 639.99 | 617.95 | 620.86 | 929,300 | -19.77(-3.09%) |
Jul 09, 2020 | 648.00 | 655.93 | 629.00 | 640.63 | 1,009,660 | -4.12(-0.64%) |
Jul 08, 2020 | 650.41 | 650.49 | 632.42 | 644.75 | 659,483 | +3.87(+0.60%) |
Jul 07, 2020 | 636.03 | 653.53 | 628.23 | 640.88 | 1,423,253 | +13.63(+2.17%) |
Jul 06, 2020 | 635.00 | 639.00 | 623.50 | 627.25 | 1,041,079 | +4.80(+0.77%) |
Jul 02, 2020 | 612.10 | 630.76 | 608.76 | 622.45 | 802,400 | +13.28(+2.18%) |
Jul 01, 2020 | 625.00 | 625.00 | 601.02 | 609.17 | 984,615 | -14.48(-2.32%) |
Jun 30, 2020 | 621.93 | 626.06 | 611.16 | 623.65 | 754,964 | +12.78(+2.09%) |
Jun 29, 2020 | 609.37 | 617.27 | 605.77 | 610.87 | 663,197 | -0.49(-0.08%) |
Jun 26, 2020 | 611.02 | 616.35 | 601.56 | 611.36 | 1,817,800 | -8.60(-1.39%) |
Jun 25, 2020 | 604.67 | 620.29 | 602.51 | 619.96 | 813,372 | +14.92(+2.47%) |
Jun 24, 2020 | 630.00 | 644.70 | 599.00 | 605.04 | 1,459,665 | -23.72(-3.77%) |
Jun 23, 2020 | 631.33 | 637.54 | 623.01 | 628.76 | 832,808 | +0.28(+0.04%) |
Jun 22, 2020 | 634.09 | 634.19 | 618.19 | 628.48 | 1,238,441 | -15.44(-2.40%) |
Jun 19, 2020 | 602.31 | 646.33 | 598.71 | 643.92 | 2,668,500 | +46.57(+7.80%) |
Jun 18, 2020 | 601.34 | 604.03 | 590.30 | 597.35 | 644,997 | -5.75(-0.95%) |
Jun 17, 2020 | 596.33 | 606.50 | 594.86 | 603.10 | 678,033 | +10.20(+1.72%) |
Jun 16, 2020 | 590.00 | 597.15 | 575.89 | 592.90 | 741,539 | +2.33(+0.39%) |
Jun 15, 2020 | 584.54 | 593.49 | 582.32 | 590.57 | 676,279 | +2.18(+0.37%) |
Jun 12, 2020 | 616.01 | 619.68 | 583.14 | 588.39 | 1,230,100 | -7.77(-1.30%) |
Jun 11, 2020 | 621.00 | 625.79 | 592.32 | 596.16 | 1,514,585 | -10.43(-1.72%) |
Jun 10, 2020 | 613.03 | 617.37 | 603.00 | 606.59 | 925,476 | -2.00(-0.33%) |
Jun 09, 2020 | 603.49 | 611.56 | 601.89 | 608.59 | 850,134 | +4.55(+0.75%) |
Jun 08, 2020 | 587.88 | 605.26 | 579.60 | 604.04 | 964,878 | +7.04(+1.18%) |
Jun 05, 2020 | 585.00 | 600.14 | 578.43 | 597.00 | 1,324,500 | -1.54(-0.26%) |
Jun 04, 2020 | 596.99 | 610.99 | 592.79 | 598.54 | 851,808 | -5.74(-0.95%) |
Jun 03, 2020 | 615.37 | 616.68 | 589.60 | 604.28 | 1,540,818 | -13.38(-2.17%) |
Jun 02, 2020 | 602.20 | 618.71 | 591.67 | 617.66 | 1,511,398 | +18.19(+3.03%) |
Jun 01, 2020 | 605.00 | 610.00 | 597.62 | 599.47 | 1,579,519 | -13.34(-2.18%) |
May 29, 2020 | 580.70 | 615.36 | 571.52 | 612.81 | 6,675,900 | +34.60(+5.98%) |
May 28, 2020 | 547.50 | 583.03 | 546.13 | 578.21 | 7,869,719 | +34.20(+6.29%) |
May 27, 2020 | 538.70 | 555.53 | 522.02 | 544.01 | 5,902,176 | -1.49(-0.27%) |
May 26, 2020 | 548.54 | 556.13 | 534.25 | 545.50 | 3,732,548 | -24.41(-4.28%) |
May 22, 2020 | 558.12 | 574.19 | 558.12 | 569.91 | 653,500 | +7.91(+1.41%) |
May 21, 2020 | 577.51 | 578.34 | 556.68 | 562.00 | 812,576 | -14.89(-2.58%) |
May 20, 2020 | 562.07 | 580.55 | 561.39 | 576.89 | 840,791 | +19.29(+3.46%) |
May 19, 2020 | 561.00 | 569.50 | 557.60 | 557.60 | 738,134 | -2.68(-0.48%) |
May 18, 2020 | 582.00 | 583.54 | 558.89 | 560.28 | 962,976 | -16.44(-2.85%) |
May 15, 2020 | 566.78 | 577.00 | 563.08 | 576.72 | 865,700 | +5.86(+1.03%) |
May 14, 2020 | 577.18 | 580.77 | 565.60 | 570.86 | 702,427 | -6.26(-1.08%) |
May 13, 2020 | 560.65 | 581.78 | 558.51 | 577.12 | 1,058,992 | +19.58(+3.51%) |
May 12, 2020 | 576.98 | 578.00 | 556.45 | 557.54 | 918,699 | -16.57(-2.89%) |
May 11, 2020 | 565.23 | 578.77 | 564.10 | 574.11 | 1,041,057 | +10.71(+1.90%) |
May 08, 2020 | 562.00 | 567.83 | 553.52 | 563.40 | 698,900 | +3.57(+0.64%) |
May 07, 2020 | 564.39 | 570.21 | 555.96 | 559.83 | 1,132,214 | +6.33(+1.14%) |
May 06, 2020 | 559.20 | 569.99 | 541.56 | 553.50 | 1,906,330 | -20.87(-3.63%) |
May 05, 2020 | 563.06 | 581.00 | 561.27 | 574.37 | 1,551,011 | +32.55(+6.01%) |
May 04, 2020 | 528.18 | 544.20 | 527.62 | 541.82 | 885,069 | +16.32(+3.11%) |