Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 446.44 | 458.38 | 444.50 | 457.01 | 3,692 | +3.67(+0.81%) |
May 27, 2021 | 456.63 | 456.63 | 444.31 | 453.33 | 3,557 | -2.62(-0.57%) |
May 26, 2021 | 466.43 | 466.43 | 454.60 | 455.95 | 4,236 | -3.69(-0.80%) |
May 25, 2021 | 464.30 | 467.21 | 455.47 | 459.64 | 6,705 | +12.23(+2.73%) |
May 24, 2021 | 451.20 | 454.50 | 442.85 | 447.42 | 10,480 | -5.87(-1.29%) |
May 21, 2021 | 466.92 | 469.15 | 452.46 | 453.29 | 5,677 | -18.19(-3.86%) |
May 20, 2021 | 461.87 | 474.49 | 461.68 | 471.48 | 12,888 | +15.33(+3.36%) |
May 19, 2021 | 434.61 | 458.77 | 431.99 | 456.15 | 6,527 | +2.23(+0.49%) |
May 18, 2021 | 450.71 | 462.16 | 446.15 | 453.92 | 8,928 | +14.36(+3.27%) |
May 17, 2021 | 437.81 | 442.37 | 432.67 | 439.56 | 4,744 | +7.08(+1.64%) |
May 14, 2021 | 417.72 | 433.83 | 409.88 | 432.47 | 5,815 | +26.68(+6.58%) |
May 13, 2021 | 440.62 | 441.35 | 399.38 | 405.79 | 10,350 | -30.86(-7.07%) |
May 12, 2021 | 450.81 | 454.30 | 432.99 | 436.64 | 10,938 | -13.78(-3.06%) |
May 11, 2021 | 411.80 | 453.62 | 410.25 | 450.42 | 21,691 | +13.97(+3.20%) |
May 10, 2021 | 476.52 | 476.52 | 434.08 | 436.45 | 35,962 | -47.93(-9.90%) |
May 07, 2021 | 493.12 | 502.63 | 483.70 | 484.38 | 4,842 | -4.66(-0.95%) |
May 06, 2021 | 492.24 | 495.83 | 481.38 | 489.04 | 7,857 | +0.19(+0.04%) |
May 05, 2021 | 500.69 | 503.21 | 487.78 | 488.85 | 6,789 | -8.25(-1.66%) |
May 04, 2021 | 514.56 | 514.56 | 486.91 | 497.10 | 10,298 | -17.56(-3.41%) |
May 03, 2021 | 524.75 | 534.74 | 511.84 | 514.66 | 5,383 | -10.58(-2.01%) |
Apr 30, 2021 | 530.76 | 537.85 | 523.59 | 525.24 | 10,213 | -22.12(-4.04%) |
Apr 29, 2021 | 577.73 | 577.73 | 537.97 | 547.36 | 20,705 | -26.98(-4.70%) |
Apr 28, 2021 | 576.47 | 582.34 | 570.55 | 574.33 | 6,071 | +4.66(+0.82%) |
Apr 27, 2021 | 567.05 | 577.24 | 562.79 | 569.67 | 6,246 | +9.61(+1.72%) |
Apr 26, 2021 | 549.78 | 560.36 | 545.13 | 560.07 | 10,006 | -3.20(-0.57%) |
Apr 23, 2021 | 549.20 | 568.12 | 549.20 | 563.27 | 23,167 | +27.85(+5.20%) |
Apr 22, 2021 | 528.83 | 548.72 | 525.91 | 535.42 | 14,383 | +12.86(+2.46%) |
Apr 21, 2021 | 494.18 | 522.57 | 494.18 | 522.57 | 7,396 | +19.46(+3.87%) |
Apr 20, 2021 | 517.38 | 518.73 | 489.53 | 503.11 | 9,129 | -11.94(-2.32%) |
Apr 19, 2021 | 519.80 | 524.85 | 510.82 | 515.05 | 3,900 | -5.72(-1.10%) |
Apr 16, 2021 | 522.32 | 523.20 | 512.94 | 520.77 | 3,462 | +7.47(+1.46%) |
Apr 15, 2021 | 521.16 | 521.16 | 510.68 | 513.30 | 8,653 | +2.18(+0.43%) |
Apr 14, 2021 | 535.03 | 535.91 | 510.39 | 511.12 | 6,841 | -14.89(-2.83%) |
Apr 13, 2021 | 514.27 | 534.55 | 511.26 | 526.01 | 13,520 | +1.26(+0.24%) |
Apr 12, 2021 | 535.03 | 535.03 | 518.54 | 524.75 | 10,933 | -13.88(-2.58%) |
Apr 09, 2021 | 546.97 | 546.97 | 533.68 | 538.62 | 11,264 | -23.58(-4.19%) |
Apr 08, 2021 | 566.18 | 567.56 | 559.10 | 562.20 | 8,423 | +12.42(+2.26%) |
Apr 07, 2021 | 564.73 | 564.73 | 545.37 | 549.78 | 20,814 | -45.80(-7.69%) |
Apr 06, 2021 | 572.39 | 606.11 | 570.74 | 595.58 | 10,169 | +27.56(+4.85%) |
Apr 05, 2021 | 589.96 | 591.22 | 563.17 | 568.03 | 12,778 | -9.80(-1.70%) |
Apr 01, 2021 | 590.15 | 598.59 | 575.11 | 577.83 | 28,938 | +32.22(+5.90%) |
Mar 31, 2021 | 545.61 | 553.66 | 539.01 | 545.61 | 12,822 | +6.02(+1.11%) |
Mar 30, 2021 | 519.12 | 545.61 | 516.21 | 539.60 | 9,385 | +22.61(+4.37%) |
Mar 29, 2021 | 528.73 | 532.22 | 506.70 | 516.99 | 9,949 | -19.50(-3.64%) |
Mar 26, 2021 | 527.66 | 553.86 | 479.14 | 536.49 | 31,216 | +10.28(+1.95%) |
Mar 25, 2021 | 524.07 | 555.89 | 521.64 | 526.21 | 26,618 | -4.85(-0.91%) |
Mar 24, 2021 | 621.00 | 621.12 | 529.60 | 531.06 | 22,593 | -108.48(-16.96%) |
Mar 23, 2021 | 647.20 | 648.08 | 636.43 | 639.54 | 7,101 | -31.63(-4.71%) |
Mar 22, 2021 | 670.98 | 680.87 | 660.79 | 671.17 | 4,990 | -11.35(-1.66%) |
Mar 19, 2021 | 666.03 | 683.78 | 653.41 | 682.52 | 6,245 | +20.28(+3.06%) |
Mar 18, 2021 | 686.70 | 687.08 | 659.82 | 662.24 | 7,851 | -30.95(-4.47%) |
Mar 17, 2021 | 671.37 | 702.51 | 658.27 | 693.20 | 9,300 | -1.02(-0.15%) |
Mar 16, 2021 | 692.23 | 714.16 | 682.91 | 694.22 | 10,387 | +16.74(+2.47%) |
Mar 15, 2021 | 659.82 | 678.45 | 652.35 | 677.48 | 6,812 | +2.91(+0.43%) |
Mar 12, 2021 | 674.28 | 680.45 | 659.33 | 674.57 | 11,047 | -51.91(-7.15%) |
Mar 11, 2021 | 708.53 | 727.25 | 690.12 | 726.48 | 19,854 | +85.10(+13.27%) |
Mar 10, 2021 | 694.36 | 696.40 | 631.87 | 641.38 | 13,929 | -45.90(-6.68%) |
Mar 09, 2021 | 643.32 | 688.93 | 641.19 | 687.28 | 15,722 | +96.55(+16.34%) |
Mar 08, 2021 | 650.31 | 650.31 | 587.04 | 590.73 | 17,755 | -106.92(-15.33%) |
Mar 05, 2021 | 711.63 | 711.71 | 623.33 | 697.65 | 13,902 | +2.90(+0.42%) |
Mar 04, 2021 | 746.66 | 749.28 | 673.60 | 694.75 | 18,419 | -75.98(-9.86%) |
Mar 03, 2021 | 828.36 | 834.43 | 764.23 | 770.73 | 8,858 | -42.69(-5.25%) |
Mar 02, 2021 | 832.34 | 843.21 | 813.42 | 813.42 | 5,375 | -34.74(-4.10%) |
Mar 01, 2021 | 831.57 | 849.03 | 818.95 | 848.16 | 7,954 | +65.21(+8.33%) |
Feb 26, 2021 | 780.33 | 796.87 | 749.96 | 782.95 | 10,037 | -12.71(-1.60%) |
Feb 25, 2021 | 845.54 | 856.99 | 793.43 | 795.66 | 11,121 | -46.77(-5.55%) |
Feb 24, 2021 | 848.25 | 848.25 | 804.78 | 842.43 | 14,205 | -52.11(-5.83%) |
Feb 23, 2021 | 857.86 | 906.18 | 797.51 | 894.54 | 20,298 | -11.74(-1.30%) |
Feb 22, 2021 | 938.88 | 954.02 | 898.13 | 906.28 | 11,346 | -106.54(-10.52%) |
Feb 19, 2021 | 1016 | 1033 | 1005 | 1013 | 8,028 | +18.92(+1.90%) |
Feb 18, 2021 | 973.23 | 995.06 | 948.29 | 993.90 | 16,820 | -58.41(-5.55%) |
Feb 17, 2021 | 1074 | 1076 | 1026 | 1052 | 12,686 | +2.71(+0.26%) |
Feb 16, 2021 | 1059 | 1070 | 1036 | 1050 | 10,576 | +25.72(+2.51%) |
Feb 12, 2021 | 1011 | 1045 | 999.54 | 1024 | 7,471 | -0.78(-0.08%) |
Feb 11, 2021 | 1014 | 1038 | 1006 | 1025 | 11,496 | +46.48(+4.75%) |
Feb 10, 2021 | 970.13 | 992.74 | 936.95 | 978.18 | 11,747 | +42.11(+4.50%) |
Feb 09, 2021 | 913.95 | 941.21 | 913.95 | 936.07 | 6,707 | +39.69(+4.43%) |
Feb 08, 2021 | 912.10 | 912.10 | 892.99 | 896.38 | 3,469 | -0.78(-0.09%) |
Feb 05, 2021 | 885.22 | 900.36 | 865.99 | 897.16 | 6,317 | +21.25(+2.43%) |
Feb 04, 2021 | 882.51 | 882.60 | 871.35 | 875.91 | 3,948 | +13.29(+1.54%) |
Feb 03, 2021 | 865.33 | 873.19 | 856.89 | 862.62 | 5,427 | +21.74(+2.58%) |
Feb 02, 2021 | 834.86 | 842.63 | 820.16 | 840.88 | 5,433 | +32.51(+4.02%) |
Feb 01, 2021 | 789.65 | 809.83 | 787.03 | 808.37 | 6,489 | +67.44(+9.10%) |
Jan 29, 2021 | 759.76 | 765.97 | 731.82 | 740.94 | 5,008 | -22.80(-2.99%) |
Jan 28, 2021 | 758.99 | 770.95 | 752.10 | 763.74 | 6,546 | -17.56(-2.25%) |
Jan 27, 2021 | 782.37 | 808.42 | 772.47 | 781.30 | 8,606 | -41.14(-5.00%) |
Jan 26, 2021 | 835.74 | 838.75 | 813.71 | 822.44 | 6,074 | -30.08(-3.53%) |
Jan 25, 2021 | 864.07 | 891.34 | 831.47 | 852.52 | 12,413 | +48.81(+6.07%) |
Jan 22, 2021 | 773.44 | 807.99 | 773.44 | 803.72 | 4,874 | +20.76(+2.65%) |
Jan 21, 2021 | 774.32 | 783.73 | 756.37 | 782.95 | 6,147 | +0.39(+0.05%) |
Jan 20, 2021 | 771.31 | 787.03 | 768.11 | 782.56 | 5,779 | +69.57(+9.76%) |
Jan 19, 2021 | 692.52 | 712.99 | 691.06 | 712.99 | 6,428 | +66.95(+10.36%) |
Jan 15, 2021 | 660.30 | 660.30 | 640.90 | 646.04 | 2,246 | -10.53(-1.60%) |
Jan 14, 2021 | 663.02 | 670.20 | 656.52 | 656.57 | 3,655 | +14.80(+2.31%) |
Jan 13, 2021 | 639.54 | 651.76 | 623.64 | 641.77 | 6,105 | +7.57(+1.19%) |
Jan 12, 2021 | 644.68 | 644.87 | 629.64 | 634.20 | 2,776 | +2.72(+0.43%) |
Jan 11, 2021 | 639.15 | 643.61 | 626.83 | 631.49 | 6,212 | -45.70(-6.75%) |
Jan 08, 2021 | 637.79 | 677.19 | 633.96 | 677.19 | 12,284 | +64.24(+10.48%) |
Jan 07, 2021 | 612.47 | 614.89 | 598.69 | 612.95 | 5,295 | +12.13(+2.02%) |
Jan 06, 2021 | 624.30 | 633.90 | 598.69 | 600.82 | 6,551 | -38.13(-5.97%) |
Jan 05, 2021 | 595.49 | 638.96 | 595.49 | 638.96 | 7,721 | +53.85(+9.20%) |
Jan 04, 2021 | 598.78 | 601.50 | 579.28 | 585.10 | 5,989 | -4.66(-0.79%) |
Dec 31, 2020 | 589.76 | 589.76 | 589.76 | 7,083 | -10.58(-1.76%) | |
Dec 30, 2020 | 578.60 | 603.33 | 578.60 | 600.34 | 7,083 | +41.14(+7.36%) |
Dec 29, 2020 | 539.01 | 560.17 | 539.01 | 559.20 | 8,093 | +39.69(+7.64%) |
Dec 28, 2020 | 532.51 | 534.31 | 514.27 | 519.51 | 10,869 | -33.77(-6.10%) |
Dec 24, 2020 | 554.73 | 562.30 | 540.07 | 553.28 | 5,122 | -32.07(-5.48%) |
Dec 23, 2020 | 582.77 | 586.46 | 578.12 | 585.35 | 4,557 | +15.96(+2.80%) |
Dec 22, 2020 | 591.31 | 591.31 | 569.29 | 569.38 | 2,761 | -21.25(-3.60%) |
Dec 21, 2020 | 581.22 | 597.72 | 579.67 | 590.63 | 2,470 | -10.94(-1.82%) |
Dec 18, 2020 | 597.33 | 602.43 | 595.39 | 601.57 | 948 | +1.14(+0.19%) |
Dec 17, 2020 | 591.90 | 600.43 | 588.30 | 600.43 | 2,376 | +16.98(+2.91%) |
Dec 16, 2020 | 573.56 | 584.12 | 573.56 | 583.45 | 1,970 | +12.23(+2.14%) |
Dec 15, 2020 | 576.95 | 576.95 | 562.79 | 571.23 | 3,236 | -2.81(-0.49%) |
Dec 14, 2020 | 579.77 | 582.29 | 572.09 | 574.04 | 4,514 | -7.08(-1.22%) |
Dec 11, 2020 | 588.79 | 599.66 | 580.25 | 581.12 | 1,741 | -14.55(-2.44%) |
Dec 10, 2020 | 574.43 | 596.55 | 574.43 | 595.68 | 4,020 | +23.10(+4.03%) |
Dec 09, 2020 | 596.84 | 596.84 | 567.93 | 572.58 | 5,585 | -18.93(-3.20%) |
Dec 08, 2020 | 577.53 | 591.90 | 577.53 | 591.51 | 4,101 | +18.05(+3.15%) |
Dec 07, 2020 | 572.49 | 582.39 | 571.13 | 573.46 | 2,911 | +7.18(+1.27%) |
Dec 04, 2020 | 569.67 | 573.41 | 563.47 | 566.28 | 2,112 | +2.60(+0.46%) |
Dec 03, 2020 | 561.62 | 573.31 | 561.62 | 563.68 | 4,401 | +14.14(+2.57%) |
Dec 02, 2020 | 543.77 | 550.32 | 531.44 | 549.54 | 3,916 | -7.33(-1.32%) |
Dec 01, 2020 | 569.29 | 573.36 | 553.28 | 556.87 | 5,908 | -12.32(-2.17%) |
Nov 30, 2020 | 581.03 | 581.03 | 555.02 | 569.19 | 6,184 | -31.16(-5.19%) |
Nov 27, 2020 | 585.59 | 601.60 | 585.10 | 600.35 | 3,844 | +29.93(+5.25%) |
Nov 25, 2020 | 567.35 | 571.71 | 562.79 | 570.41 | 6,709 | -14.30(-2.45%) |
Nov 24, 2020 | 585.20 | 587.43 | 575.79 | 584.72 | 3,615 | +13.10(+2.29%) |
Nov 23, 2020 | 584.42 | 584.42 | 562.98 | 571.62 | 4,309 | -11.35(-1.95%) |
Nov 20, 2020 | 570.84 | 583.16 | 567.69 | 582.97 | 11,800 | +19.80(+3.51%) |
Nov 19, 2020 | 536.88 | 567.61 | 536.88 | 563.17 | 4,466 | +26.00(+4.84%) |
Nov 18, 2020 | 566.18 | 566.18 | 536.39 | 537.17 | 6,520 | -26.59(-4.72%) |
Nov 17, 2020 | 585.10 | 588.11 | 563.76 | 563.76 | 6,328 | -29.01(-4.89%) |
Nov 16, 2020 | 608.20 | 609.17 | 589.18 | 592.77 | 7,844 | -8.15(-1.36%) |
Nov 13, 2020 | 590.63 | 605.48 | 583.65 | 600.92 | 8,275 | +40.07(+7.15%) |
Nov 12, 2020 | 574.33 | 584.28 | 559.49 | 560.85 | 7,914 | +17.17(+3.16%) |
Nov 11, 2020 | 516.21 | 543.67 | 503.21 | 543.67 | 6,393 | +20.57(+3.93%) |
Nov 10, 2020 | 554.54 | 554.54 | 511.46 | 523.10 | 10,436 | -57.15(-9.85%) |
Nov 09, 2020 | 626.25 | 640.90 | 579.28 | 580.25 | 18,701 | -29.89(-4.90%) |
Nov 06, 2020 | 601.50 | 611.01 | 593.25 | 610.14 | 3,328 | +5.14(+0.85%) |
Nov 05, 2020 | 620.62 | 626.63 | 580.06 | 605.00 | 8,651 | +7.76(+1.30%) |
Nov 04, 2020 | 552.99 | 597.23 | 552.99 | 597.23 | 11,046 | +73.55(+14.04%) |
Nov 03, 2020 | 514.85 | 528.34 | 505.15 | 523.68 | 5,170 | -9.41(-1.77%) |
Nov 02, 2020 | 538.92 | 540.74 | 520.38 | 533.09 | 3,401 | +10.09(+1.93%) |
Oct 30, 2020 | 532.80 | 536.52 | 516.60 | 523.00 | 2,473 | -20.47(-3.77%) |
Oct 29, 2020 | 532.61 | 551.14 | 532.61 | 543.48 | 6,097 | +25.81(+4.99%) |
Oct 28, 2020 | 520.00 | 521.69 | 512.57 | 517.67 | 1,946 | -15.23(-2.86%) |
Oct 27, 2020 | 515.73 | 535.51 | 511.65 | 532.90 | 3,650 | +24.16(+4.75%) |
Oct 26, 2020 | 506.90 | 514.27 | 498.36 | 508.74 | 3,903 | -2.23(-0.44%) |
Oct 23, 2020 | 511.75 | 511.75 | 499.71 | 510.97 | 2,092 | -2.72(-0.53%) |
Oct 22, 2020 | 522.62 | 522.62 | 504.31 | 513.69 | 1,366 | -6.79(-1.30%) |
Oct 21, 2020 | 523.88 | 532.71 | 518.50 | 520.48 | 3,335 | -10.77(-2.03%) |
Oct 20, 2020 | 523.00 | 535.57 | 523.00 | 531.25 | 4,357 | +14.46(+2.80%) |
Oct 19, 2020 | 530.96 | 538.53 | 513.59 | 516.79 | 5,069 | -13.18(-2.49%) |
Oct 16, 2020 | 527.85 | 535.62 | 525.91 | 529.97 | 937 | +12.11(+2.34%) |
Oct 15, 2020 | 503.69 | 520.09 | 501.95 | 517.86 | 2,628 | -10.19(-1.93%) |
Oct 14, 2020 | 543.38 | 546.29 | 526.18 | 528.05 | 1,781 | -16.50(-3.03%) |
Oct 13, 2020 | 547.26 | 547.26 | 537.36 | 544.54 | 2,733 | -2.91(-0.53%) |
Oct 12, 2020 | 542.80 | 551.87 | 540.92 | 547.46 | 5,034 | +18.63(+3.52%) |
Oct 09, 2020 | 511.52 | 528.83 | 511.52 | 528.83 | 4,524 | +21.64(+4.27%) |
Oct 08, 2020 | 510.10 | 510.58 | 502.92 | 507.19 | 1,827 | +2.13(+0.42%) |
Oct 07, 2020 | 502.43 | 508.51 | 501.95 | 505.05 | 1,989 | +13.20(+2.68%) |
Oct 06, 2020 | 482.44 | 503.11 | 482.44 | 491.86 | 14,200 | +16.88(+3.55%) |
Oct 05, 2020 | 473.42 | 475.16 | 467.26 | 474.97 | 3,067 | +8.83(+1.89%) |
Oct 02, 2020 | 463.23 | 478.95 | 458.14 | 466.14 | 1,484 | -18.05(-3.73%) |
Oct 01, 2020 | 479.82 | 488.17 | 474.68 | 484.19 | 2,246 | +9.12(+1.92%) |
Sep 30, 2020 | 464.30 | 478.95 | 461.19 | 475.07 | 4,382 | +21.01(+4.63%) |
Sep 29, 2020 | 455.41 | 458.28 | 452.57 | 454.06 | 2,684 | -6.55(-1.42%) |
Sep 28, 2020 | 459.93 | 461.32 | 450.04 | 460.61 | 1,172 | +10.87(+2.42%) |
Sep 25, 2020 | 444.21 | 450.13 | 434.80 | 449.74 | 5,802 | -2.13(-0.47%) |
Sep 24, 2020 | 444.41 | 454.11 | 438.49 | 451.88 | 5,260 | -9.12(-1.98%) |
Sep 23, 2020 | 470.81 | 475.83 | 457.51 | 461.00 | 4,203 | -8.05(-1.72%) |
Sep 22, 2020 | 470.99 | 473.13 | 459.83 | 469.05 | 2,643 | -1.46(-0.31%) |
Sep 21, 2020 | 461.97 | 470.80 | 451.20 | 470.51 | 3,190 | -8.39(-1.75%) |
Sep 18, 2020 | 485.16 | 485.16 | 466.68 | 478.90 | 5,699 | +0.53(+0.11%) |
Sep 17, 2020 | 471.19 | 482.06 | 469.15 | 478.37 | 4,492 | -8.73(-1.79%) |
Sep 16, 2020 | 491.56 | 495.74 | 481.18 | 487.10 | 1,445 | -1.93(-0.40%) |
Sep 15, 2020 | 492.44 | 492.44 | 484.29 | 489.03 | 2,796 | +10.18(+2.13%) |
Sep 14, 2020 | 467.69 | 478.85 | 467.69 | 478.85 | 3,537 | +23.71(+5.21%) |
Sep 11, 2020 | 457.89 | 463.33 | 448.29 | 455.14 | 4,235 | +11.95(+2.70%) |
Sep 10, 2020 | 465.85 | 465.85 | 442.66 | 443.19 | 5,772 | -21.88(-4.71%) |
Sep 09, 2020 | 462.45 | 467.79 | 453.14 | 465.07 | 4,309 | +12.52(+2.77%) |
Sep 08, 2020 | 455.08 | 464.20 | 441.50 | 452.56 | 6,049 | -45.22(-9.08%) |
Sep 04, 2020 | 495.06 | 500.78 | 461.49 | 497.77 | 7,873 | +0.39(+0.08%) |
Sep 03, 2020 | 521.74 | 521.74 | 484.19 | 497.39 | 16,905 | -44.20(-8.16%) |
Sep 02, 2020 | 554.93 | 557.64 | 525.72 | 541.59 | 11,114 | -2.76(-0.51%) |
Sep 01, 2020 | 519.22 | 544.54 | 519.22 | 544.35 | 5,667 | +35.71(+7.02%) |
Aug 31, 2020 | 518.44 | 518.44 | 508.17 | 508.64 | 5,998 | -20.65(-3.90%) |
Aug 28, 2020 | 520.87 | 532.32 | 520.02 | 529.29 | 4,483 | +12.21(+2.36%) |
Aug 27, 2020 | 524.94 | 525.33 | 511.55 | 517.08 | 4,207 | -3.01(-0.58%) |
Aug 26, 2020 | 518.64 | 522.32 | 507.77 | 520.09 | 7,536 | +4.56(+0.88%) |
Aug 25, 2020 | 497.68 | 516.40 | 493.50 | 515.53 | 9,945 | +17.85(+3.59%) |
Aug 24, 2020 | 503.11 | 505.75 | 492.44 | 497.68 | 6,542 | +14.80(+3.06%) |
Aug 21, 2020 | 474.78 | 488.75 | 471.38 | 482.88 | 3,040 | +4.30(+0.90%) |
Aug 20, 2020 | 467.11 | 479.24 | 467.11 | 478.57 | 2,653 | +6.61(+1.40%) |
Aug 19, 2020 | 480.31 | 480.31 | 467.60 | 471.96 | 4,261 | -13.49(-2.78%) |
Aug 18, 2020 | 478.46 | 488.75 | 477.59 | 485.45 | 8,346 | +16.30(+3.47%) |
Aug 17, 2020 | 459.93 | 469.34 | 454.11 | 469.15 | 5,392 | +24.35(+5.48%) |
Aug 14, 2020 | 457.31 | 459.54 | 438.58 | 444.80 | 8,481 | -18.05(-3.90%) |
Aug 13, 2020 | 471.09 | 471.09 | 459.64 | 462.84 | 4,381 | -7.67(-1.63%) |
Aug 12, 2020 | 463.62 | 472.84 | 456.92 | 470.51 | 2,914 | +12.08(+2.64%) |
Aug 11, 2020 | 470.31 | 472.84 | 458.28 | 458.43 | 8,240 | -6.84(-1.47%) |
Aug 10, 2020 | 477.40 | 477.79 | 457.70 | 465.27 | 10,501 | -11.26(-2.36%) |
Aug 07, 2020 | 495.83 | 502.63 | 466.63 | 476.52 | 23,043 | -48.71(-9.27%) |
Aug 06, 2020 | 522.62 | 525.53 | 508.45 | 525.24 | 7,649 | +0.39(+0.07%) |
Aug 05, 2020 | 512.33 | 524.85 | 511.84 | 524.85 | 11,003 | +21.44(+4.26%) |
Aug 04, 2020 | 497.68 | 505.15 | 496.80 | 503.40 | 6,588 | +13.39(+2.73%) |
Aug 03, 2020 | 478.08 | 494.67 | 477.20 | 490.01 | 7,291 | +25.62(+5.52%) |
Jul 31, 2020 | 455.47 | 464.40 | 452.65 | 464.40 | 8,832 | +11.84(+2.62%) |
Jul 30, 2020 | 453.33 | 453.33 | 441.50 | 452.56 | 3,114 | -0.49(-0.11%) |
Jul 29, 2020 | 449.84 | 455.47 | 448.29 | 453.04 | 15,092 | +12.81(+2.91%) |
Jul 28, 2020 | 448.29 | 451.49 | 438.49 | 440.23 | 5,351 | -1.07(-0.24%) |
Jul 27, 2020 | 426.65 | 443.41 | 425.49 | 441.30 | 6,188 | +10.01(+2.32%) |
Jul 24, 2020 | 417.72 | 431.40 | 412.10 | 431.29 | 12,397 | -11.17(-2.52%) |
Jul 23, 2020 | 461.49 | 462.75 | 439.56 | 442.47 | 6,698 | -12.91(-2.83%) |
Jul 22, 2020 | 466.53 | 468.86 | 449.55 | 455.37 | 14,048 | -25.23(-5.25%) |
Jul 21, 2020 | 490.30 | 494.09 | 478.46 | 480.60 | 17,331 | +17.37(+3.75%) |
Jul 20, 2020 | 447.12 | 463.72 | 446.64 | 463.23 | 18,189 | +19.41(+4.37%) |
Jul 17, 2020 | 446.83 | 448.68 | 439.06 | 443.82 | 6,667 | +6.21(+1.42%) |
Jul 16, 2020 | 428.88 | 441.45 | 425.68 | 437.62 | 10,619 | -28.53(-6.12%) |
Jul 15, 2020 | 475.17 | 476.94 | 460.90 | 466.14 | 11,018 | +1.94(+0.42%) |
Jul 14, 2020 | 460.90 | 465.37 | 438.97 | 464.20 | 17,744 | -18.05(-3.74%) |
Jul 13, 2020 | 515.05 | 521.63 | 479.14 | 482.25 | 19,216 | -23.97(-4.73%) |
Jul 10, 2020 | 510.78 | 510.97 | 497.32 | 506.22 | 15,427 | -13.20(-2.54%) |
Jul 09, 2020 | 525.33 | 529.31 | 503.64 | 519.41 | 26,478 | +21.15(+4.25%) |
Jul 08, 2020 | 483.90 | 498.26 | 475.22 | 498.26 | 22,926 | +43.08(+9.47%) |
Jul 07, 2020 | 458.77 | 462.55 | 448.87 | 455.18 | 13,454 | -13.78(-2.94%) |
Jul 06, 2020 | 475.94 | 482.64 | 459.74 | 468.96 | 18,815 | +36.78(+8.51%) |
Jul 02, 2020 | 421.70 | 438.00 | 421.70 | 432.18 | 6,977 | +27.36(+6.76%) |
Jul 01, 2020 | 405.59 | 407.54 | 401.81 | 404.82 | 2,814 | +2.13(+0.53%) |
Jun 30, 2020 | 403.94 | 409.77 | 398.51 | 402.68 | 5,205 | +1.65(+0.41%) |
Jun 29, 2020 | 396.38 | 404.14 | 388.71 | 401.04 | 2,912 | +1.36(+0.34%) |
Jun 26, 2020 | 407.92 | 408.99 | 394.76 | 399.68 | 2,968 | -6.99(-1.72%) |
Jun 25, 2020 | 400.26 | 406.66 | 395.41 | 406.66 | 5,555 | +2.91(+0.72%) |
Jun 24, 2020 | 410.35 | 413.65 | 392.98 | 403.75 | 24,356 | -11.06(-2.67%) |
Jun 23, 2020 | 412.58 | 419.76 | 412.39 | 414.81 | 6,519 | +16.06(+4.03%) |
Jun 22, 2020 | 404.04 | 404.04 | 391.91 | 398.75 | 5,557 | -1.50(-0.38%) |
Jun 19, 2020 | 402.20 | 410.45 | 398.32 | 400.26 | 13,294 | +9.70(+2.48%) |
Jun 18, 2020 | 385.02 | 394.14 | 384.25 | 390.55 | 7,104 | +5.24(+1.36%) |
Jun 17, 2020 | 372.60 | 388.74 | 372.60 | 385.31 | 31,904 | +17.95(+4.89%) |
Jun 16, 2020 | 378.43 | 381.92 | 359.70 | 367.36 | 12,369 | +13.88(+3.93%) |
Jun 15, 2020 | 327.87 | 355.52 | 327.87 | 353.49 | 4,944 | +13.20(+3.88%) |
Jun 12, 2020 | 339.81 | 345.34 | 329.91 | 340.29 | 7,049 | +13.39(+4.10%) |
Jun 11, 2020 | 336.41 | 340.58 | 325.83 | 326.90 | 8,176 | -24.55(-6.99%) |
Jun 10, 2020 | 341.26 | 353.10 | 341.26 | 351.45 | 8,365 | +19.60(+5.91%) |
Jun 09, 2020 | 330.59 | 334.76 | 328.84 | 331.85 | 1,840 | -6.21(-1.84%) |
Jun 08, 2020 | 343.98 | 347.23 | 333.11 | 338.06 | 2,845 | -5.34(-1.56%) |
Jun 05, 2020 | 336.51 | 346.11 | 335.44 | 343.40 | 5,627 | +14.85(+4.52%) |
Jun 04, 2020 | 332.24 | 337.96 | 325.25 | 328.55 | 6,006 | -5.92(-1.77%) |
Jun 03, 2020 | 323.60 | 335.63 | 323.60 | 334.47 | 11,356 | +18.24(+5.77%) |
Jun 02, 2020 | 306.33 | 317.88 | 305.94 | 316.23 | 7,761 | +13.97(+4.62%) |