Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 701.63 | 705.73 | 696.29 | 697.08 | 332,633 | +1.54(+0.22%) |
May 27, 2021 | 695.03 | 696.94 | 688.36 | 695.54 | 418,004 | -0.28(-0.04%) |
May 26, 2021 | 700.20 | 702.92 | 693.62 | 695.82 | 449,371 | +0.12(+0.02%) |
May 25, 2021 | 687.55 | 697.42 | 679.83 | 695.70 | 343,702 | +11.32(+1.65%) |
May 24, 2021 | 685.04 | 694.02 | 680.99 | 684.38 | 670,732 | -1.82(-0.26%) |
May 21, 2021 | 683.15 | 692.29 | 682.62 | 686.20 | 657,157 | -2.74(-0.40%) |
May 20, 2021 | 676.69 | 694.43 | 676.35 | 688.94 | 459,627 | +12.07(+1.78%) |
May 19, 2021 | 672.04 | 681.23 | 669.36 | 676.87 | 302,271 | -0.17(-0.03%) |
May 18, 2021 | 675.65 | 681.53 | 666.97 | 677.04 | 263,881 | +3.20(+0.47%) |
May 17, 2021 | 673.77 | 680.33 | 670.41 | 673.84 | 440,768 | -6.59(-0.97%) |
May 14, 2021 | 678.34 | 686.03 | 673.27 | 680.43 | 342,373 | +6.21(+0.92%) |
May 13, 2021 | 666.02 | 679.12 | 660.65 | 674.22 | 407,130 | +9.49(+1.43%) |
May 12, 2021 | 669.52 | 671.57 | 663.66 | 664.73 | 550,584 | -11.95(-1.77%) |
May 11, 2021 | 672.10 | 677.45 | 664.36 | 676.68 | 399,067 | -1.85(-0.27%) |
May 10, 2021 | 674.26 | 682.10 | 667.38 | 678.52 | 554,772 | +6.17(+0.92%) |
May 07, 2021 | 656.68 | 673.15 | 656.68 | 672.35 | 402,339 | +13.54(+2.06%) |
May 06, 2021 | 653.67 | 662.04 | 650.82 | 658.81 | 376,836 | +5.73(+0.88%) |
May 05, 2021 | 663.12 | 669.10 | 651.03 | 653.08 | 501,797 | -16.05(-2.40%) |
May 04, 2021 | 670.89 | 677.15 | 664.75 | 669.13 | 718,169 | -0.96(-0.14%) |
May 03, 2021 | 679.26 | 679.45 | 667.96 | 670.09 | 498,301 | -9.15(-1.35%) |
Apr 30, 2021 | 663.41 | 683.66 | 663.25 | 679.24 | 710,637 | +13.84(+2.08%) |
Apr 29, 2021 | 680.80 | 680.80 | 654.98 | 665.40 | 534,180 | -1.23(-0.18%) |
Apr 28, 2021 | 673.82 | 674.27 | 663.40 | 666.63 | 428,708 | -6.13(-0.91%) |
Apr 27, 2021 | 682.10 | 682.10 | 669.34 | 672.76 | 288,143 | -2.91(-0.43%) |
Apr 26, 2021 | 678.09 | 678.52 | 669.10 | 675.67 | 282,227 | -1.07(-0.16%) |
Apr 23, 2021 | 675.66 | 681.28 | 673.94 | 676.74 | 388,478 | +0.13(+0.02%) |
Apr 22, 2021 | 669.58 | 682.98 | 669.11 | 676.61 | 357,210 | -7.69(-1.12%) |
Apr 21, 2021 | 686.34 | 693.38 | 682.42 | 684.30 | 448,419 | -0.09(-0.01%) |
Apr 20, 2021 | 673.16 | 686.99 | 673.03 | 684.38 | 329,232 | +8.42(+1.25%) |
Apr 19, 2021 | 668.16 | 678.17 | 665.38 | 675.97 | 280,096 | +8.62(+1.29%) |
Apr 16, 2021 | 679.42 | 679.42 | 666.94 | 667.35 | 406,836 | -10.09(-1.49%) |
Apr 15, 2021 | 658.03 | 678.88 | 657.23 | 677.44 | 448,688 | +23.13(+3.53%) |
Apr 14, 2021 | 666.32 | 668.04 | 652.79 | 654.31 | 375,475 | -10.80(-1.62%) |
Apr 13, 2021 | 654.49 | 666.73 | 652.76 | 665.11 | 403,546 | +13.51(+2.07%) |
Apr 12, 2021 | 648.48 | 652.65 | 639.91 | 651.60 | 376,848 | +3.74(+0.58%) |
Apr 09, 2021 | 646.47 | 651.84 | 643.69 | 647.86 | 339,454 | -0.22(-0.03%) |
Apr 08, 2021 | 654.01 | 658.90 | 645.92 | 648.08 | 384,621 | +3.05(+0.47%) |
Apr 07, 2021 | 649.20 | 649.63 | 641.46 | 645.02 | 387,449 | -4.01(-0.62%) |
Apr 06, 2021 | 647.64 | 651.96 | 643.06 | 649.04 | 474,805 | -1.44(-0.22%) |
Apr 05, 2021 | 646.67 | 650.91 | 643.07 | 650.48 | 432,600 | +11.53(+1.81%) |
Apr 01, 2021 | 646.20 | 646.54 | 634.52 | 638.94 | 780,247 | -1.50(-0.23%) |
Mar 31, 2021 | 637.36 | 647.10 | 626.69 | 640.44 | 438,684 | +4.48(+0.70%) |
Mar 30, 2021 | 641.02 | 648.11 | 634.48 | 635.97 | 319,152 | -12.25(-1.89%) |
Mar 29, 2021 | 645.53 | 651.40 | 635.17 | 648.22 | 479,220 | +3.97(+0.62%) |
Mar 26, 2021 | 626.03 | 644.64 | 622.43 | 644.25 | 425,406 | +14.62(+2.32%) |
Mar 25, 2021 | 629.04 | 631.60 | 617.62 | 629.63 | 410,139 | +5.45(+0.87%) |
Mar 24, 2021 | 632.32 | 636.82 | 620.22 | 624.18 | 561,497 | -12.66(-1.99%) |
Mar 23, 2021 | 635.28 | 644.45 | 622.54 | 636.84 | 463,596 | +8.56(+1.36%) |
Mar 22, 2021 | 612.30 | 631.05 | 612.30 | 628.28 | 509,037 | +12.84(+2.09%) |
Mar 19, 2021 | 612.63 | 624.68 | 609.55 | 615.44 | 709,682 | +5.87(+0.96%) |
Mar 18, 2021 | 611.33 | 615.75 | 602.34 | 609.57 | 608,862 | -9.07(-1.47%) |
Mar 17, 2021 | 627.99 | 629.90 | 615.70 | 618.63 | 498,841 | -14.02(-2.22%) |
Mar 16, 2021 | 634.58 | 642.79 | 630.53 | 632.66 | 306,655 | +1.68(+0.27%) |
Mar 15, 2021 | 624.10 | 636.60 | 624.10 | 630.98 | 623,311 | +1.46(+0.23%) |
Mar 12, 2021 | 607.36 | 630.84 | 605.79 | 629.52 | 761,995 | +12.64(+2.05%) |
Mar 11, 2021 | 604.05 | 623.10 | 604.05 | 616.88 | 776,356 | +14.97(+2.49%) |
Mar 10, 2021 | 598.05 | 608.43 | 589.96 | 601.91 | 1,092,601 | +15.07(+2.57%) |
Mar 09, 2021 | 576.65 | 593.53 | 571.94 | 586.84 | 812,648 | +26.19(+4.67%) |
Mar 08, 2021 | 570.20 | 580.21 | 559.81 | 560.65 | 1,092,817 | -14.74(-2.56%) |
Mar 05, 2021 | 571.42 | 580.97 | 552.93 | 575.39 | 917,132 | +6.59(+1.16%) |
Mar 04, 2021 | 580.30 | 591.05 | 567.55 | 568.80 | 997,454 | -7.32(-1.27%) |
Mar 03, 2021 | 594.40 | 601.41 | 574.16 | 576.12 | 670,023 | -27.06(-4.49%) |
Mar 02, 2021 | 609.39 | 611.93 | 593.16 | 603.18 | 870,548 | -7.74(-1.27%) |
Mar 01, 2021 | 611.91 | 620.75 | 605.01 | 610.92 | 992,219 | -0.07(-0.01%) |
Feb 26, 2021 | 606.74 | 622.22 | 603.13 | 610.99 | 1,038,419 | +9.39(+1.56%) |
Feb 25, 2021 | 600.30 | 607.29 | 588.08 | 601.60 | 1,450,847 | -0.59(-0.10%) |
Feb 24, 2021 | 620.84 | 622.70 | 600.80 | 602.19 | 1,141,817 | -18.68(-3.01%) |
Feb 23, 2021 | 622.94 | 628.85 | 616.52 | 620.87 | 924,544 | -5.32(-0.85%) |
Feb 22, 2021 | 635.90 | 635.90 | 621.32 | 626.19 | 863,841 | -12.09(-1.89%) |
Feb 19, 2021 | 651.89 | 657.19 | 632.68 | 638.28 | 774,985 | -5.01(-0.78%) |
Feb 18, 2021 | 650.20 | 650.20 | 640.53 | 643.29 | 1,028,212 | -8.32(-1.28%) |
Feb 17, 2021 | 645.49 | 657.14 | 642.43 | 651.61 | 598,578 | +5.95(+0.92%) |
Feb 16, 2021 | 679.02 | 679.36 | 642.27 | 645.66 | 657,733 | -20.38(-3.06%) |
Feb 12, 2021 | 667.38 | 679.52 | 656.86 | 666.04 | 680,669 | -7.40(-1.10%) |
Feb 11, 2021 | 703.05 | 711.84 | 667.25 | 673.45 | 851,038 | -31.25(-4.43%) |
Feb 10, 2021 | 710.27 | 711.75 | 702.10 | 704.69 | 496,438 | +0.50(+0.07%) |
Feb 09, 2021 | 705.10 | 708.69 | 696.80 | 704.20 | 319,458 | +2.87(+0.41%) |
Feb 08, 2021 | 704.71 | 708.02 | 693.58 | 701.33 | 396,083 | -6.46(-0.91%) |
Feb 05, 2021 | 702.93 | 709.66 | 695.26 | 707.78 | 403,051 | +6.92(+0.99%) |
Feb 04, 2021 | 713.16 | 713.16 | 696.26 | 700.86 | 448,759 | -7.49(-1.06%) |
Feb 03, 2021 | 716.99 | 718.77 | 699.90 | 708.34 | 341,131 | -12.84(-1.78%) |
Feb 02, 2021 | 713.22 | 722.85 | 711.52 | 721.18 | 613,684 | +11.12(+1.57%) |
Feb 01, 2021 | 692.46 | 712.72 | 686.40 | 710.06 | 366,386 | +15.73(+2.26%) |
Jan 29, 2021 | 684.55 | 699.53 | 681.57 | 694.34 | 520,066 | +1.62(+0.23%) |
Jan 28, 2021 | 680.40 | 701.34 | 679.46 | 692.71 | 479,673 | +6.13(+0.89%) |
Jan 27, 2021 | 691.86 | 691.86 | 684.99 | 686.58 | 525,074 | -3.32(-0.48%) |
Jan 26, 2021 | 676.81 | 690.62 | 675.18 | 689.91 | 394,276 | +11.34(+1.67%) |
Jan 25, 2021 | 683.54 | 683.92 | 675.00 | 678.57 | 336,467 | +1.88(+0.28%) |
Jan 22, 2021 | 675.77 | 683.99 | 675.77 | 676.69 | 516,656 | +1.18(+0.17%) |
Jan 21, 2021 | 682.38 | 684.12 | 672.57 | 675.51 | 339,246 | -7.36(-1.08%) |
Jan 20, 2021 | 673.94 | 689.24 | 670.91 | 682.87 | 486,104 | +10.72(+1.59%) |
Jan 19, 2021 | 672.63 | 678.41 | 667.76 | 672.15 | 595,198 | +8.03(+1.21%) |
Jan 15, 2021 | 648.34 | 666.09 | 648.13 | 664.12 | 586,034 | +16.98(+2.62%) |
Jan 14, 2021 | 646.56 | 650.16 | 642.72 | 647.14 | 564,905 | -0.42(-0.07%) |
Jan 13, 2021 | 639.43 | 648.94 | 636.92 | 647.57 | 485,249 | +12.75(+2.01%) |
Jan 12, 2021 | 639.32 | 639.72 | 619.98 | 634.82 | 439,343 | -5.50(-0.86%) |
Jan 11, 2021 | 654.01 | 656.79 | 638.82 | 640.31 | 535,972 | -9.45(-1.45%) |
Jan 08, 2021 | 643.99 | 655.57 | 641.60 | 649.76 | 665,216 | +12.66(+1.99%) |
Jan 07, 2021 | 631.71 | 642.06 | 628.99 | 637.11 | 743,899 | +9.39(+1.50%) |
Jan 06, 2021 | 642.76 | 644.20 | 622.92 | 627.71 | 605,931 | -21.19(-3.27%) |
Jan 05, 2021 | 654.96 | 655.77 | 647.67 | 648.90 | 504,697 | -0.96(-0.15%) |
Jan 04, 2021 | 674.05 | 674.89 | 648.99 | 649.86 | 604,321 | -20.29(-3.03%) |
Dec 31, 2020 | 670.14 | 670.14 | 670.14 | 371,205 | +12.93(+1.97%) | |
Dec 30, 2020 | 667.71 | 671.54 | 655.21 | 657.21 | 371,205 | -7.86(-1.18%) |
Dec 29, 2020 | 670.91 | 672.07 | 662.00 | 665.08 | 246,017 | -1.03(-0.15%) |
Dec 28, 2020 | 664.20 | 666.93 | 659.95 | 666.11 | 282,724 | +3.70(+0.56%) |
Dec 24, 2020 | 664.29 | 667.56 | 659.28 | 662.41 | 103,693 | +2.68(+0.41%) |
Dec 23, 2020 | 670.84 | 674.89 | 659.73 | 659.73 | 364,855 | -9.72(-1.45%) |
Dec 22, 2020 | 656.84 | 670.06 | 655.04 | 669.45 | 395,841 | +8.48(+1.28%) |
Dec 21, 2020 | 658.09 | 662.84 | 654.10 | 660.97 | 550,191 | -5.00(-0.75%) |
Dec 18, 2020 | 669.79 | 669.79 | 660.71 | 665.97 | 918,536 | -2.82(-0.42%) |
Dec 17, 2020 | 653.43 | 673.48 | 652.92 | 668.79 | 602,605 | +21.16(+3.27%) |
Dec 16, 2020 | 656.36 | 659.20 | 644.57 | 647.63 | 403,971 | -5.11(-0.78%) |
Dec 15, 2020 | 653.57 | 655.23 | 645.06 | 652.75 | 450,925 | +5.26(+0.81%) |
Dec 14, 2020 | 646.50 | 656.60 | 644.64 | 647.48 | 483,780 | +1.10(+0.17%) |
Dec 11, 2020 | 643.20 | 647.17 | 630.47 | 646.38 | 484,791 | +1.75(+0.27%) |
Dec 10, 2020 | 634.35 | 646.75 | 634.35 | 644.63 | 447,326 | +8.06(+1.27%) |
Dec 09, 2020 | 659.57 | 660.49 | 634.17 | 636.57 | 636,136 | -15.84(-2.43%) |
Dec 08, 2020 | 661.53 | 662.85 | 649.45 | 652.41 | 484,017 | -2.13(-0.33%) |
Dec 07, 2020 | 670.88 | 673.50 | 651.57 | 654.54 | 726,325 | -10.12(-1.52%) |
Dec 04, 2020 | 650.18 | 669.00 | 647.91 | 664.65 | 674,381 | +14.71(+2.26%) |
Dec 03, 2020 | 658.46 | 658.46 | 647.24 | 649.94 | 713,107 | +1.90(+0.29%) |
Dec 02, 2020 | 666.22 | 668.97 | 645.71 | 648.04 | 588,451 | -20.61(-3.08%) |
Dec 01, 2020 | 663.02 | 670.78 | 656.87 | 668.64 | 850,557 | +13.88(+2.12%) |
Nov 30, 2020 | 658.34 | 663.15 | 652.56 | 654.76 | 1,088,880 | -2.56(-0.39%) |
Nov 27, 2020 | 657.81 | 662.18 | 648.98 | 657.33 | 500,457 | +6.55(+1.01%) |
Nov 25, 2020 | 655.89 | 661.85 | 644.42 | 650.78 | 938,465 | +1.09(+0.17%) |
Nov 24, 2020 | 670.87 | 671.71 | 647.51 | 649.69 | 1,298,309 | -17.90(-2.68%) |
Nov 23, 2020 | 682.36 | 687.80 | 665.64 | 667.59 | 552,834 | -15.63(-2.29%) |
Nov 20, 2020 | 687.78 | 696.55 | 680.81 | 683.23 | 573,672 | -2.32(-0.34%) |
Nov 19, 2020 | 692.24 | 692.24 | 682.88 | 685.54 | 473,744 | -3.50(-0.51%) |
Nov 18, 2020 | 701.78 | 711.36 | 688.15 | 689.04 | 701,746 | -15.82(-2.24%) |
Nov 17, 2020 | 704.33 | 708.45 | 697.96 | 704.86 | 545,894 | -1.17(-0.17%) |
Nov 16, 2020 | 713.03 | 714.82 | 688.37 | 706.04 | 433,085 | -5.35(-0.75%) |
Nov 13, 2020 | 714.93 | 716.52 | 706.24 | 711.38 | 336,137 | +0.47(+0.07%) |
Nov 12, 2020 | 717.28 | 717.37 | 705.33 | 710.92 | 417,242 | -0.50(-0.07%) |
Nov 11, 2020 | 686.05 | 716.28 | 683.51 | 711.42 | 593,327 | +31.87(+4.69%) |
Nov 10, 2020 | 694.85 | 695.54 | 669.51 | 679.55 | 823,703 | -15.37(-2.21%) |
Nov 09, 2020 | 752.38 | 755.53 | 692.43 | 694.93 | 911,571 | -47.86(-6.44%) |
Nov 06, 2020 | 739.35 | 745.48 | 730.50 | 742.78 | 504,152 | +12.47(+1.71%) |
Nov 05, 2020 | 738.68 | 743.67 | 729.09 | 730.31 | 358,526 | +3.52(+0.48%) |
Nov 04, 2020 | 710.02 | 735.87 | 709.43 | 726.79 | 389,058 | +23.38(+3.32%) |
Nov 03, 2020 | 694.36 | 706.26 | 690.40 | 703.41 | 335,559 | +13.05(+1.89%) |
Nov 02, 2020 | 692.16 | 699.41 | 682.43 | 690.36 | 456,132 | +6.62(+0.97%) |
Oct 30, 2020 | 683.94 | 691.65 | 673.09 | 683.74 | 442,015 | -8.83(-1.27%) |
Oct 29, 2020 | 717.86 | 717.86 | 689.86 | 692.56 | 613,981 | -14.39(-2.04%) |
Oct 28, 2020 | 713.61 | 721.55 | 705.96 | 706.95 | 521,392 | -16.12(-2.23%) |
Oct 27, 2020 | 728.21 | 728.21 | 717.27 | 723.07 | 330,016 | +2.65(+0.37%) |
Oct 26, 2020 | 726.52 | 726.52 | 712.96 | 720.43 | 313,633 | -6.12(-0.84%) |
Oct 23, 2020 | 727.46 | 730.35 | 719.52 | 726.55 | 404,369 | -0.49(-0.07%) |
Oct 22, 2020 | 753.75 | 756.85 | 725.90 | 727.04 | 449,070 | -23.95(-3.19%) |
Oct 21, 2020 | 750.63 | 754.51 | 745.71 | 750.98 | 328,932 | -1.66(-0.22%) |
Oct 20, 2020 | 758.11 | 760.51 | 748.03 | 752.65 | 320,915 | -4.73(-0.62%) |
Oct 19, 2020 | 766.86 | 769.32 | 755.84 | 757.38 | 303,726 | -7.19(-0.94%) |
Oct 16, 2020 | 763.23 | 773.08 | 759.32 | 764.57 | 347,366 | +2.67(+0.35%) |
Oct 15, 2020 | 761.13 | 768.60 | 758.75 | 761.89 | 272,883 | -2.40(-0.31%) |
Oct 14, 2020 | 770.37 | 774.31 | 759.82 | 764.30 | 505,745 | -8.14(-1.05%) |
Oct 13, 2020 | 783.80 | 783.80 | 768.63 | 772.44 | 326,677 | -8.31(-1.06%) |
Oct 12, 2020 | 778.77 | 785.21 | 770.41 | 780.75 | 322,480 | +5.28(+0.68%) |
Oct 09, 2020 | 780.08 | 780.08 | 771.92 | 775.47 | 381,376 | +4.63(+0.60%) |
Oct 08, 2020 | 750.87 | 781.31 | 745.69 | 770.84 | 655,689 | +19.77(+2.63%) |
Oct 07, 2020 | 739.44 | 753.42 | 738.31 | 751.08 | 371,314 | +11.62(+1.57%) |
Oct 06, 2020 | 736.26 | 745.17 | 724.65 | 739.45 | 422,094 | +2.40(+0.33%) |
Oct 05, 2020 | 727.26 | 737.06 | 713.25 | 737.05 | 322,039 | +9.59(+1.32%) |
Oct 02, 2020 | 714.72 | 729.15 | 710.95 | 727.46 | 477,629 | +9.02(+1.26%) |
Oct 01, 2020 | 714.61 | 721.48 | 706.90 | 718.43 | 404,453 | +7.69(+1.08%) |
Sep 30, 2020 | 717.71 | 720.13 | 703.78 | 710.75 | 472,878 | -3.11(-0.44%) |
Sep 29, 2020 | 715.12 | 718.67 | 711.02 | 713.86 | 310,647 | -1.26(-0.18%) |
Sep 28, 2020 | 717.14 | 721.31 | 711.08 | 715.12 | 356,224 | +12.61(+1.80%) |
Sep 25, 2020 | 685.02 | 702.85 | 684.39 | 702.51 | 268,546 | +16.45(+2.40%) |
Sep 24, 2020 | 686.57 | 696.44 | 683.22 | 686.06 | 371,022 | +2.86(+0.42%) |
Sep 23, 2020 | 682.00 | 705.13 | 682.00 | 683.20 | 339,530 | -18.07(-2.58%) |
Sep 22, 2020 | 694.34 | 707.20 | 694.34 | 701.28 | 349,949 | +4.16(+0.60%) |
Sep 21, 2020 | 701.28 | 702.51 | 682.59 | 697.12 | 374,274 | -6.10(-0.87%) |
Sep 18, 2020 | 705.71 | 708.61 | 698.16 | 703.21 | 450,464 | -3.35(-0.47%) |
Sep 17, 2020 | 713.90 | 716.72 | 696.34 | 706.56 | 315,004 | -10.93(-1.52%) |
Sep 16, 2020 | 728.22 | 732.50 | 716.73 | 717.49 | 282,916 | -1.04(-0.14%) |
Sep 15, 2020 | 709.76 | 723.06 | 709.76 | 718.53 | 233,132 | +11.60(+1.64%) |
Sep 14, 2020 | 702.86 | 711.73 | 698.47 | 706.92 | 297,697 | +7.71(+1.10%) |
Sep 11, 2020 | 698.57 | 701.99 | 690.03 | 699.21 | 237,424 | +4.60(+0.66%) |
Sep 10, 2020 | 703.36 | 704.84 | 693.80 | 694.61 | 293,920 | -9.87(-1.40%) |
Sep 09, 2020 | 700.34 | 711.45 | 698.04 | 704.47 | 342,786 | +11.57(+1.67%) |
Sep 08, 2020 | 695.28 | 704.49 | 690.13 | 692.91 | 387,823 | -10.41(-1.48%) |
Sep 04, 2020 | 712.54 | 717.55 | 689.93 | 703.32 | 427,577 | -9.60(-1.35%) |
Sep 03, 2020 | 738.33 | 741.88 | 705.68 | 712.92 | 481,082 | -34.75(-4.65%) |
Sep 02, 2020 | 735.87 | 749.88 | 726.19 | 747.66 | 573,059 | +9.17(+1.24%) |
Sep 01, 2020 | 738.83 | 741.48 | 723.29 | 738.49 | 327,645 | +0.02(+0.00%) |
Aug 31, 2020 | 736.81 | 744.65 | 736.37 | 738.47 | 620,788 | +2.58(+0.35%) |
Aug 28, 2020 | 737.07 | 737.07 | 727.58 | 735.89 | 306,833 | -2.46(-0.33%) |
Aug 27, 2020 | 735.90 | 743.82 | 732.13 | 738.35 | 323,810 | +7.15(+0.98%) |
Aug 26, 2020 | 730.79 | 731.66 | 720.34 | 731.20 | 335,302 | +2.14(+0.29%) |
Aug 25, 2020 | 725.89 | 731.25 | 721.36 | 729.06 | 199,170 | +6.77(+0.94%) |
Aug 24, 2020 | 734.00 | 734.00 | 713.55 | 722.29 | 397,041 | -9.07(-1.24%) |
Aug 21, 2020 | 736.54 | 736.54 | 724.30 | 731.36 | 539,551 | -2.56(-0.35%) |
Aug 20, 2020 | 726.17 | 736.89 | 726.17 | 733.92 | 333,797 | +5.80(+0.80%) |
Aug 19, 2020 | 743.01 | 743.01 | 723.93 | 728.12 | 357,163 | -7.61(-1.03%) |
Aug 18, 2020 | 721.85 | 738.66 | 720.41 | 735.73 | 485,163 | +16.30(+2.27%) |
Aug 17, 2020 | 706.65 | 720.30 | 706.65 | 719.43 | 419,337 | +9.38(+1.32%) |
Aug 14, 2020 | 718.62 | 723.40 | 706.42 | 710.05 | 388,060 | -7.56(-1.05%) |
Aug 13, 2020 | 716.86 | 725.11 | 715.58 | 717.61 | 305,349 | -2.68(-0.37%) |
Aug 12, 2020 | 712.54 | 723.28 | 705.03 | 720.28 | 338,378 | +13.81(+1.95%) |
Aug 11, 2020 | 728.17 | 728.17 | 703.45 | 706.47 | 542,929 | -22.90(-3.14%) |
Aug 10, 2020 | 743.54 | 750.87 | 726.84 | 729.37 | 330,263 | -8.35(-1.13%) |
Aug 07, 2020 | 737.71 | 744.03 | 734.68 | 737.72 | 241,249 | -0.34(-0.05%) |
Aug 06, 2020 | 733.96 | 739.65 | 732.84 | 738.05 | 272,886 | -1.85(-0.25%) |
Aug 05, 2020 | 744.52 | 744.52 | 732.63 | 739.90 | 268,373 | +0.57(+0.08%) |
Aug 04, 2020 | 730.04 | 740.53 | 722.18 | 739.33 | 410,902 | +13.33(+1.84%) |
Aug 03, 2020 | 723.68 | 731.91 | 722.33 | 726.00 | 414,803 | -5.93(-0.81%) |
Jul 31, 2020 | 721.39 | 732.22 | 718.32 | 731.92 | 359,084 | +7.02(+0.97%) |
Jul 30, 2020 | 726.82 | 733.99 | 717.50 | 724.90 | 495,291 | +7.41(+1.03%) |
Jul 29, 2020 | 708.27 | 718.32 | 704.60 | 717.50 | 407,274 | +16.28(+2.32%) |
Jul 28, 2020 | 710.40 | 710.40 | 697.45 | 701.22 | 430,859 | -1.37(-0.19%) |
Jul 27, 2020 | 687.40 | 704.53 | 684.91 | 702.59 | 428,612 | +15.48(+2.25%) |
Jul 24, 2020 | 680.05 | 689.09 | 679.82 | 687.11 | 271,406 | +0.65(+0.09%) |
Jul 23, 2020 | 688.27 | 693.70 | 678.61 | 686.46 | 361,176 | +1.09(+0.16%) |
Jul 22, 2020 | 679.99 | 687.46 | 675.57 | 685.37 | 299,857 | +8.89(+1.31%) |
Jul 21, 2020 | 685.35 | 685.35 | 675.06 | 676.48 | 298,586 | -5.46(-0.80%) |
Jul 20, 2020 | 676.52 | 684.62 | 672.38 | 681.94 | 321,135 | +7.09(+1.05%) |
Jul 17, 2020 | 668.39 | 681.05 | 660.72 | 674.85 | 363,699 | +9.45(+1.42%) |
Jul 16, 2020 | 667.55 | 669.02 | 658.91 | 665.40 | 244,723 | +0.20(+0.03%) |
Jul 15, 2020 | 674.79 | 675.35 | 662.47 | 665.20 | 394,458 | -2.82(-0.42%) |
Jul 14, 2020 | 667.94 | 669.97 | 649.74 | 668.03 | 357,455 | +14.71(+2.25%) |
Jul 13, 2020 | 671.13 | 674.40 | 650.42 | 653.31 | 471,382 | -14.41(-2.16%) |
Jul 10, 2020 | 684.86 | 684.86 | 664.93 | 667.73 | 364,450 | -11.28(-1.66%) |
Jul 09, 2020 | 672.57 | 683.05 | 666.35 | 679.00 | 256,670 | +7.77(+1.16%) |
Jul 08, 2020 | 676.10 | 680.84 | 665.88 | 671.23 | 357,999 | -0.67(-0.10%) |
Jul 07, 2020 | 669.46 | 680.95 | 667.17 | 671.90 | 339,090 | -1.49(-0.22%) |
Jul 06, 2020 | 674.05 | 678.85 | 664.81 | 673.39 | 452,141 | +3.97(+0.59%) |
Jul 02, 2020 | 682.83 | 685.81 | 668.07 | 669.42 | 464,792 | -9.10(-1.34%) |
Jul 01, 2020 | 654.41 | 680.73 | 653.39 | 678.52 | 615,117 | +24.11(+3.68%) |
Jun 30, 2020 | 650.87 | 656.86 | 643.41 | 654.41 | 504,386 | +12.47(+1.94%) |
Jun 29, 2020 | 645.56 | 645.75 | 637.43 | 641.95 | 342,718 | +2.22(+0.35%) |
Jun 26, 2020 | 649.61 | 650.41 | 636.37 | 639.73 | 604,734 | -9.60(-1.48%) |
Jun 25, 2020 | 637.85 | 650.59 | 637.02 | 649.33 | 523,323 | +6.72(+1.05%) |
Jun 24, 2020 | 642.95 | 647.20 | 632.16 | 642.61 | 560,471 | -4.72(-0.73%) |
Jun 23, 2020 | 652.27 | 656.93 | 641.65 | 647.32 | 638,460 | -2.28(-0.35%) |
Jun 22, 2020 | 660.81 | 662.50 | 645.48 | 649.61 | 647,185 | -13.31(-2.01%) |
Jun 19, 2020 | 664.77 | 665.32 | 641.61 | 662.92 | 1,464,133 | +33.44(+5.31%) |
Jun 18, 2020 | 649.05 | 651.69 | 629.48 | 629.48 | 335,954 | -20.93(-3.22%) |
Jun 17, 2020 | 654.22 | 656.44 | 646.82 | 650.41 | 420,906 | +0.75(+0.11%) |
Jun 16, 2020 | 654.13 | 661.59 | 640.55 | 649.66 | 612,701 | +2.49(+0.38%) |
Jun 15, 2020 | 623.65 | 648.19 | 616.70 | 647.17 | 586,919 | +16.67(+2.64%) |
Jun 12, 2020 | 623.10 | 633.63 | 618.20 | 630.50 | 578,656 | +14.85(+2.41%) |
Jun 11, 2020 | 642.91 | 645.92 | 614.80 | 615.65 | 624,716 | -32.46(-5.01%) |
Jun 10, 2020 | 647.83 | 652.15 | 634.11 | 648.10 | 508,038 | +4.02(+0.62%) |
Jun 09, 2020 | 633.52 | 646.74 | 629.35 | 644.09 | 564,310 | +13.96(+2.22%) |
Jun 08, 2020 | 616.56 | 630.48 | 616.56 | 630.13 | 604,531 | +2.55(+0.41%) |
Jun 05, 2020 | 617.55 | 629.05 | 603.59 | 627.58 | 889,018 | +7.75(+1.25%) |
Jun 04, 2020 | 634.43 | 641.12 | 615.17 | 619.82 | 545,543 | -22.19(-3.46%) |
Jun 03, 2020 | 644.53 | 648.56 | 636.05 | 642.01 | 468,702 | -7.17(-1.11%) |
Jun 02, 2020 | 669.35 | 669.35 | 641.03 | 649.18 | 667,095 | -12.56(-1.90%) |