Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 748.34 | 785.03 | 748.34 | 776.20 | 714,884 | +32.20(+4.33%) |
Jul 29, 2021 | 780.94 | 791.18 | 742.02 | 744.00 | 942,009 | -47.25(-5.97%) |
Jul 28, 2021 | 791.20 | 796.24 | 787.47 | 791.25 | 412,862 | -5.21(-0.65%) |
Jul 27, 2021 | 783.06 | 797.13 | 780.91 | 796.46 | 414,705 | +11.66(+1.49%) |
Jul 26, 2021 | 787.15 | 790.02 | 779.45 | 784.81 | 416,302 | -3.76(-0.48%) |
Jul 23, 2021 | 776.39 | 790.44 | 771.99 | 788.56 | 368,456 | +11.98(+1.54%) |
Jul 22, 2021 | 778.87 | 782.24 | 773.51 | 776.59 | 399,258 | +1.00(+0.13%) |
Jul 21, 2021 | 784.83 | 784.83 | 769.04 | 775.58 | 615,550 | -12.20(-1.55%) |
Jul 20, 2021 | 793.31 | 794.73 | 783.55 | 787.78 | 432,679 | -1.56(-0.20%) |
Jul 19, 2021 | 785.42 | 793.65 | 779.75 | 789.34 | 505,059 | +2.68(+0.34%) |
Jul 16, 2021 | 789.21 | 800.05 | 784.60 | 786.66 | 572,469 | -2.43(-0.31%) |
Jul 15, 2021 | 787.78 | 790.67 | 780.21 | 789.09 | 327,818 | +2.08(+0.26%) |
Jul 14, 2021 | 778.01 | 789.78 | 774.77 | 787.01 | 435,854 | +8.33(+1.07%) |
Jul 13, 2021 | 781.77 | 790.67 | 777.29 | 778.69 | 420,900 | -6.16(-0.78%) |
Jul 12, 2021 | 778.70 | 789.00 | 771.73 | 784.85 | 634,956 | +8.73(+1.13%) |
Jul 09, 2021 | 783.28 | 789.06 | 769.17 | 776.11 | 508,275 | -7.44(-0.95%) |
Jul 08, 2021 | 780.54 | 788.03 | 776.41 | 783.56 | 425,354 | +0.36(+0.05%) |
Jul 07, 2021 | 778.44 | 786.90 | 773.18 | 783.20 | 555,728 | +8.23(+1.06%) |
Jul 06, 2021 | 758.19 | 775.67 | 756.88 | 774.97 | 484,434 | +17.61(+2.32%) |
Jul 02, 2021 | 757.49 | 760.96 | 753.11 | 757.36 | 401,551 | +2.71(+0.36%) |
Jul 01, 2021 | 757.42 | 765.02 | 752.35 | 754.66 | 534,919 | -4.69(-0.62%) |
Jun 30, 2021 | 764.74 | 766.21 | 755.56 | 759.35 | 757,894 | +0.25(+0.03%) |
Jun 29, 2021 | 749.34 | 760.76 | 746.85 | 759.09 | 521,473 | +3.60(+0.48%) |
Jun 28, 2021 | 746.80 | 755.85 | 740.82 | 755.49 | 713,595 | +14.31(+1.93%) |
Jun 25, 2021 | 738.15 | 743.42 | 732.59 | 741.18 | 1,192,798 | +3.86(+0.52%) |
Jun 24, 2021 | 760.68 | 766.00 | 731.30 | 737.32 | 1,170,333 | -22.93(-3.02%) |
Jun 23, 2021 | 777.34 | 780.28 | 749.35 | 760.26 | 961,229 | -17.99(-2.31%) |
Jun 22, 2021 | 779.26 | 780.53 | 767.84 | 778.24 | 606,491 | +0.07(+0.01%) |
Jun 21, 2021 | 774.55 | 782.25 | 759.40 | 778.18 | 1,095,885 | -0.26(-0.03%) |
Jun 18, 2021 | 771.55 | 784.90 | 756.74 | 778.43 | 3,965,269 | +6.92(+0.90%) |
Jun 17, 2021 | 766.32 | 772.80 | 762.47 | 771.51 | 699,058 | +5.19(+0.68%) |
Jun 16, 2021 | 769.19 | 775.50 | 763.27 | 766.32 | 672,617 | +0.92(+0.12%) |
Jun 15, 2021 | 775.58 | 781.75 | 763.54 | 765.40 | 556,435 | -14.18(-1.82%) |
Jun 14, 2021 | 770.86 | 781.11 | 767.81 | 779.59 | 518,737 | +7.52(+0.97%) |
Jun 11, 2021 | 769.16 | 776.33 | 768.87 | 772.06 | 623,720 | -6.58(-0.84%) |
Jun 10, 2021 | 764.61 | 784.03 | 763.34 | 778.64 | 573,295 | +12.28(+1.60%) |
Jun 09, 2021 | 771.04 | 775.38 | 764.64 | 766.36 | 563,029 | -6.29(-0.81%) |
Jun 08, 2021 | 756.88 | 774.23 | 756.88 | 772.65 | 658,034 | +20.44(+2.72%) |
Jun 07, 2021 | 748.59 | 764.19 | 744.92 | 752.22 | 822,811 | +9.15(+1.23%) |
Jun 04, 2021 | 737.42 | 746.19 | 734.44 | 743.07 | 605,873 | +7.90(+1.07%) |
Jun 03, 2021 | 709.69 | 737.15 | 709.69 | 735.17 | 764,301 | +17.89(+2.49%) |
Jun 02, 2021 | 703.83 | 718.91 | 701.62 | 717.27 | 593,756 | +17.70(+2.53%) |
Jun 01, 2021 | 699.68 | 700.97 | 693.54 | 699.57 | 443,712 | +2.55(+0.37%) |
May 28, 2021 | 701.57 | 705.67 | 696.23 | 697.02 | 332,661 | +1.54(+0.22%) |
May 27, 2021 | 694.98 | 696.88 | 688.30 | 695.48 | 418,039 | -0.28(-0.04%) |
May 26, 2021 | 700.14 | 702.86 | 693.57 | 695.76 | 449,409 | +0.12(+0.02%) |
May 25, 2021 | 687.49 | 697.36 | 679.77 | 695.64 | 343,731 | +11.31(+1.65%) |
May 24, 2021 | 684.98 | 693.96 | 680.93 | 684.32 | 670,789 | -1.82(-0.26%) |
May 21, 2021 | 683.09 | 692.23 | 682.56 | 686.14 | 657,213 | -2.74(-0.40%) |
May 20, 2021 | 676.63 | 694.37 | 676.29 | 688.88 | 459,667 | +12.07(+1.78%) |
May 19, 2021 | 671.99 | 681.17 | 669.31 | 676.81 | 302,297 | -0.17(-0.03%) |
May 18, 2021 | 675.59 | 681.47 | 666.91 | 676.98 | 263,903 | +3.20(+0.47%) |
May 17, 2021 | 673.72 | 680.27 | 670.35 | 673.78 | 440,805 | -6.59(-0.97%) |
May 14, 2021 | 678.29 | 685.98 | 673.22 | 680.37 | 342,403 | +6.21(+0.92%) |
May 13, 2021 | 665.96 | 679.06 | 660.59 | 674.16 | 407,165 | +9.49(+1.43%) |
May 12, 2021 | 669.47 | 671.51 | 663.61 | 664.67 | 550,631 | -11.95(-1.77%) |
May 11, 2021 | 672.04 | 677.39 | 664.30 | 676.62 | 399,101 | -1.85(-0.27%) |
May 10, 2021 | 674.21 | 682.04 | 667.32 | 678.47 | 554,819 | +6.17(+0.92%) |
May 07, 2021 | 656.62 | 673.09 | 656.62 | 672.29 | 402,373 | +13.54(+2.06%) |
May 06, 2021 | 653.62 | 661.98 | 650.76 | 658.75 | 376,868 | +5.73(+0.88%) |
May 05, 2021 | 663.06 | 669.04 | 650.98 | 653.02 | 501,840 | -16.05(-2.40%) |
May 04, 2021 | 670.83 | 677.09 | 664.69 | 669.07 | 718,230 | -0.96(-0.14%) |
May 03, 2021 | 679.20 | 679.39 | 667.90 | 670.03 | 498,343 | -9.15(-1.35%) |
Apr 30, 2021 | 663.35 | 683.60 | 663.19 | 679.18 | 710,698 | +13.83(+2.08%) |
Apr 29, 2021 | 680.75 | 680.75 | 654.93 | 665.35 | 534,225 | -1.23(-0.18%) |
Apr 28, 2021 | 673.76 | 674.22 | 663.34 | 666.57 | 428,744 | -6.12(-0.91%) |
Apr 27, 2021 | 682.05 | 682.05 | 669.28 | 672.70 | 288,168 | -2.91(-0.43%) |
Apr 26, 2021 | 678.03 | 678.47 | 669.04 | 675.61 | 282,251 | -1.07(-0.16%) |
Apr 23, 2021 | 675.60 | 681.23 | 673.89 | 676.68 | 388,512 | +0.13(+0.02%) |
Apr 22, 2021 | 669.52 | 682.92 | 669.05 | 676.55 | 357,241 | -7.69(-1.12%) |
Apr 21, 2021 | 686.28 | 693.33 | 682.37 | 684.24 | 448,458 | -0.09(-0.01%) |
Apr 20, 2021 | 673.10 | 686.93 | 672.97 | 684.33 | 329,261 | +8.41(+1.24%) |
Apr 19, 2021 | 668.10 | 678.12 | 665.32 | 675.91 | 280,120 | +8.62(+1.29%) |
Apr 16, 2021 | 679.36 | 679.36 | 666.88 | 667.29 | 406,871 | -10.09(-1.49%) |
Apr 15, 2021 | 657.97 | 678.82 | 657.17 | 677.38 | 448,726 | +23.12(+3.53%) |
Apr 14, 2021 | 666.26 | 667.99 | 652.73 | 654.26 | 375,507 | -10.80(-1.62%) |
Apr 13, 2021 | 654.44 | 666.68 | 652.70 | 665.06 | 403,581 | +13.51(+2.07%) |
Apr 12, 2021 | 648.42 | 652.60 | 639.86 | 651.54 | 376,881 | +3.74(+0.58%) |
Apr 09, 2021 | 646.42 | 651.79 | 643.64 | 647.80 | 339,483 | -0.22(-0.03%) |
Apr 08, 2021 | 653.96 | 658.85 | 645.86 | 648.02 | 384,654 | +3.05(+0.47%) |
Apr 07, 2021 | 649.14 | 649.57 | 641.41 | 644.97 | 387,482 | -4.01(-0.62%) |
Apr 06, 2021 | 647.59 | 651.90 | 643.00 | 648.98 | 474,846 | -1.44(-0.22%) |
Apr 05, 2021 | 646.62 | 650.86 | 643.02 | 650.42 | 432,637 | +11.53(+1.81%) |
Apr 01, 2021 | 646.14 | 646.49 | 634.47 | 638.89 | 780,313 | -1.50(-0.23%) |
Mar 31, 2021 | 637.30 | 647.05 | 626.64 | 640.39 | 438,721 | +4.48(+0.70%) |
Mar 30, 2021 | 640.96 | 648.05 | 634.42 | 635.91 | 319,179 | -12.25(-1.89%) |
Mar 29, 2021 | 645.48 | 651.35 | 635.12 | 648.16 | 479,261 | +3.97(+0.62%) |
Mar 26, 2021 | 625.98 | 644.59 | 622.37 | 644.19 | 425,442 | +14.62(+2.32%) |
Mar 25, 2021 | 628.99 | 631.55 | 617.56 | 629.58 | 410,174 | +5.45(+0.87%) |
Mar 24, 2021 | 632.26 | 636.77 | 620.16 | 624.13 | 561,545 | -12.66(-1.99%) |
Mar 23, 2021 | 635.22 | 644.39 | 622.49 | 636.79 | 463,635 | +8.56(+1.36%) |
Mar 22, 2021 | 612.25 | 631.00 | 612.25 | 628.23 | 509,081 | +12.84(+2.09%) |
Mar 19, 2021 | 612.58 | 624.63 | 609.50 | 615.39 | 709,742 | +5.87(+0.96%) |
Mar 18, 2021 | 611.28 | 615.70 | 602.29 | 609.52 | 608,914 | -9.07(-1.47%) |
Mar 17, 2021 | 627.94 | 629.85 | 615.65 | 618.58 | 498,884 | -14.02(-2.22%) |
Mar 16, 2021 | 634.52 | 642.73 | 630.47 | 632.60 | 306,681 | +1.68(+0.27%) |
Mar 15, 2021 | 624.05 | 636.54 | 624.05 | 630.93 | 623,365 | +1.46(+0.23%) |
Mar 12, 2021 | 607.31 | 630.78 | 605.74 | 629.47 | 762,060 | +12.64(+2.05%) |
Mar 11, 2021 | 604.00 | 623.05 | 604.00 | 616.83 | 776,422 | +14.97(+2.49%) |
Mar 10, 2021 | 598.00 | 608.38 | 589.91 | 601.86 | 1,092,695 | +15.07(+2.57%) |
Mar 09, 2021 | 576.60 | 593.48 | 571.89 | 586.79 | 812,718 | +26.19(+4.67%) |
Mar 08, 2021 | 570.15 | 580.16 | 559.76 | 560.60 | 1,092,910 | -14.74(-2.56%) |
Mar 05, 2021 | 571.37 | 580.92 | 552.88 | 575.34 | 917,211 | +6.59(+1.16%) |
Mar 04, 2021 | 580.25 | 591.00 | 567.50 | 568.75 | 997,540 | -7.32(-1.27%) |
Mar 03, 2021 | 594.36 | 601.36 | 574.11 | 576.07 | 670,080 | -27.05(-4.49%) |
Mar 02, 2021 | 609.34 | 611.88 | 593.11 | 603.13 | 870,622 | -7.74(-1.27%) |
Mar 01, 2021 | 611.86 | 620.69 | 604.96 | 610.86 | 992,303 | -0.07(-0.01%) |
Feb 26, 2021 | 606.69 | 622.16 | 603.08 | 610.94 | 1,038,508 | +9.39(+1.56%) |
Feb 25, 2021 | 600.25 | 607.24 | 588.03 | 601.54 | 1,450,971 | -0.59(-0.10%) |
Feb 24, 2021 | 620.79 | 622.64 | 600.75 | 602.14 | 1,141,914 | -18.68(-3.01%) |
Feb 23, 2021 | 622.89 | 628.80 | 616.47 | 620.82 | 924,623 | -5.32(-0.85%) |
Feb 22, 2021 | 635.85 | 635.85 | 621.27 | 626.14 | 863,915 | -12.09(-1.89%) |
Feb 19, 2021 | 651.84 | 657.13 | 632.63 | 638.22 | 775,051 | -5.01(-0.78%) |
Feb 18, 2021 | 650.14 | 650.14 | 640.48 | 643.23 | 1,028,300 | -8.32(-1.28%) |
Feb 17, 2021 | 645.43 | 657.08 | 642.38 | 651.56 | 598,630 | +5.95(+0.92%) |
Feb 16, 2021 | 678.96 | 679.30 | 642.21 | 645.61 | 657,789 | -20.38(-3.06%) |
Feb 12, 2021 | 667.32 | 679.46 | 656.80 | 665.99 | 680,727 | -7.40(-1.10%) |
Feb 11, 2021 | 702.99 | 711.78 | 667.20 | 673.39 | 851,111 | -31.24(-4.43%) |
Feb 10, 2021 | 710.21 | 711.69 | 702.03 | 704.63 | 496,480 | +0.50(+0.07%) |
Feb 09, 2021 | 705.04 | 708.63 | 696.74 | 704.14 | 319,485 | +2.87(+0.41%) |
Feb 08, 2021 | 704.65 | 707.96 | 693.52 | 701.26 | 396,117 | -6.46(-0.91%) |
Feb 05, 2021 | 702.87 | 709.60 | 695.20 | 707.72 | 403,086 | +6.92(+0.99%) |
Feb 04, 2021 | 713.10 | 713.10 | 696.20 | 700.80 | 448,797 | -7.49(-1.06%) |
Feb 03, 2021 | 716.92 | 718.71 | 699.84 | 708.28 | 341,161 | -12.84(-1.78%) |
Feb 02, 2021 | 713.16 | 722.79 | 711.46 | 721.12 | 613,736 | +11.12(+1.57%) |
Feb 01, 2021 | 692.40 | 712.66 | 686.34 | 710.00 | 366,417 | +15.73(+2.26%) |
Jan 29, 2021 | 684.49 | 699.47 | 681.51 | 694.27 | 520,111 | +1.62(+0.23%) |
Jan 28, 2021 | 680.34 | 701.28 | 679.40 | 692.65 | 479,714 | +6.13(+0.89%) |
Jan 27, 2021 | 691.80 | 691.80 | 684.93 | 686.52 | 525,119 | -3.32(-0.48%) |
Jan 26, 2021 | 676.75 | 690.56 | 675.12 | 689.85 | 394,310 | +11.34(+1.67%) |
Jan 25, 2021 | 683.49 | 683.86 | 674.94 | 678.51 | 336,496 | +1.88(+0.28%) |
Jan 22, 2021 | 675.72 | 683.93 | 675.72 | 676.64 | 516,700 | +1.18(+0.17%) |
Jan 21, 2021 | 682.32 | 684.06 | 672.51 | 675.45 | 339,275 | -7.36(-1.08%) |
Jan 20, 2021 | 673.89 | 689.18 | 670.86 | 682.81 | 486,146 | +10.71(+1.59%) |
Jan 19, 2021 | 672.57 | 678.35 | 667.70 | 672.10 | 595,249 | +8.03(+1.21%) |
Jan 15, 2021 | 648.28 | 666.03 | 648.08 | 664.06 | 586,084 | +16.97(+2.62%) |
Jan 14, 2021 | 646.51 | 650.10 | 642.66 | 647.09 | 564,953 | -0.42(-0.07%) |
Jan 13, 2021 | 639.38 | 648.88 | 636.86 | 647.51 | 485,290 | +12.75(+2.01%) |
Jan 12, 2021 | 639.26 | 639.67 | 619.93 | 634.76 | 439,381 | -5.50(-0.86%) |
Jan 11, 2021 | 653.96 | 656.74 | 638.77 | 640.26 | 536,018 | -9.45(-1.45%) |
Jan 08, 2021 | 643.94 | 655.52 | 641.54 | 649.71 | 665,273 | +12.66(+1.99%) |
Jan 07, 2021 | 631.66 | 642.00 | 628.93 | 637.05 | 743,962 | +9.39(+1.50%) |
Jan 06, 2021 | 642.71 | 644.14 | 622.86 | 627.66 | 605,983 | -21.19(-3.27%) |
Jan 05, 2021 | 654.91 | 655.71 | 647.62 | 648.85 | 504,740 | -0.96(-0.15%) |
Jan 04, 2021 | 673.99 | 674.84 | 648.93 | 649.80 | 604,372 | -20.28(-3.03%) |
Dec 31, 2020 | 670.09 | 670.09 | 670.09 | 371,236 | +12.93(+1.97%) | |
Dec 30, 2020 | 667.65 | 671.49 | 655.15 | 657.16 | 371,236 | -7.86(-1.18%) |
Dec 29, 2020 | 670.86 | 672.01 | 661.94 | 665.02 | 246,038 | -1.03(-0.15%) |
Dec 28, 2020 | 664.15 | 666.87 | 659.90 | 666.05 | 282,748 | +3.70(+0.56%) |
Dec 24, 2020 | 664.23 | 667.51 | 659.23 | 662.36 | 103,702 | +2.68(+0.41%) |
Dec 23, 2020 | 670.78 | 674.84 | 659.67 | 659.67 | 364,886 | -9.72(-1.45%) |
Dec 22, 2020 | 656.78 | 670.00 | 654.98 | 669.39 | 395,875 | +8.48(+1.28%) |
Dec 21, 2020 | 658.03 | 662.78 | 654.04 | 660.91 | 550,238 | -5.00(-0.75%) |
Dec 18, 2020 | 669.73 | 669.73 | 660.66 | 665.91 | 918,614 | -2.82(-0.42%) |
Dec 17, 2020 | 653.38 | 673.42 | 652.86 | 668.74 | 602,656 | +21.16(+3.27%) |
Dec 16, 2020 | 656.30 | 659.15 | 644.52 | 647.58 | 404,006 | -5.11(-0.78%) |
Dec 15, 2020 | 653.52 | 655.18 | 645.01 | 652.69 | 450,964 | +5.26(+0.81%) |
Dec 14, 2020 | 646.44 | 656.55 | 644.59 | 647.43 | 483,821 | +1.10(+0.17%) |
Dec 11, 2020 | 643.14 | 647.11 | 630.42 | 646.33 | 484,833 | +1.75(+0.27%) |
Dec 10, 2020 | 634.29 | 646.70 | 634.29 | 644.58 | 447,365 | +8.06(+1.27%) |
Dec 09, 2020 | 659.51 | 660.43 | 634.11 | 636.52 | 636,191 | -15.84(-2.43%) |
Dec 08, 2020 | 661.47 | 662.80 | 649.40 | 652.35 | 484,058 | -2.13(-0.33%) |
Dec 07, 2020 | 670.82 | 673.45 | 651.51 | 654.48 | 726,387 | -10.11(-1.52%) |
Dec 04, 2020 | 650.12 | 668.94 | 647.86 | 664.60 | 674,439 | +14.71(+2.26%) |
Dec 03, 2020 | 658.41 | 658.41 | 647.19 | 649.89 | 713,168 | +1.90(+0.29%) |
Dec 02, 2020 | 666.16 | 668.91 | 645.65 | 647.98 | 588,501 | -20.60(-3.08%) |
Dec 01, 2020 | 662.97 | 670.73 | 656.81 | 668.59 | 850,630 | +13.88(+2.12%) |
Nov 30, 2020 | 658.28 | 663.10 | 652.50 | 654.71 | 1,088,973 | -2.56(-0.39%) |
Nov 27, 2020 | 657.76 | 662.13 | 648.92 | 657.27 | 500,500 | +6.55(+1.01%) |
Nov 25, 2020 | 655.84 | 661.80 | 644.37 | 650.72 | 938,545 | +1.09(+0.17%) |
Nov 24, 2020 | 670.81 | 671.65 | 647.46 | 649.63 | 1,298,420 | -17.90(-2.68%) |
Nov 23, 2020 | 682.30 | 687.75 | 665.58 | 667.53 | 552,881 | -15.63(-2.29%) |
Nov 20, 2020 | 687.72 | 696.49 | 680.75 | 683.17 | 573,721 | -2.32(-0.34%) |
Nov 19, 2020 | 692.18 | 692.18 | 682.82 | 685.48 | 473,785 | -3.50(-0.51%) |
Nov 18, 2020 | 701.72 | 711.29 | 688.09 | 688.98 | 701,806 | -15.82(-2.24%) |
Nov 17, 2020 | 704.27 | 708.39 | 697.90 | 704.80 | 545,941 | -1.17(-0.17%) |
Nov 16, 2020 | 712.97 | 714.75 | 688.31 | 705.98 | 433,122 | -5.35(-0.75%) |
Nov 13, 2020 | 714.87 | 716.46 | 706.18 | 711.32 | 336,165 | +0.47(+0.07%) |
Nov 12, 2020 | 717.22 | 717.31 | 705.26 | 710.86 | 417,277 | -0.50(-0.07%) |
Nov 11, 2020 | 686.00 | 716.22 | 683.45 | 711.36 | 593,378 | +31.86(+4.69%) |
Nov 10, 2020 | 694.79 | 695.49 | 669.46 | 679.50 | 823,774 | -15.37(-2.21%) |
Nov 09, 2020 | 752.32 | 755.46 | 692.37 | 694.87 | 911,649 | -47.85(-6.44%) |
Nov 06, 2020 | 739.29 | 745.41 | 730.43 | 742.72 | 504,195 | +12.47(+1.71%) |
Nov 05, 2020 | 738.62 | 743.61 | 729.03 | 730.25 | 358,557 | +3.52(+0.48%) |
Nov 04, 2020 | 709.96 | 735.81 | 709.37 | 726.73 | 389,091 | +23.38(+3.32%) |
Nov 03, 2020 | 694.30 | 706.20 | 690.34 | 703.35 | 335,588 | +13.05(+1.89%) |
Nov 02, 2020 | 692.10 | 699.35 | 682.37 | 690.30 | 456,171 | +6.62(+0.97%) |
Oct 30, 2020 | 683.88 | 691.60 | 673.04 | 683.68 | 442,053 | -8.83(-1.27%) |
Oct 29, 2020 | 717.80 | 717.80 | 689.80 | 692.50 | 614,033 | -14.39(-2.04%) |
Oct 28, 2020 | 713.55 | 721.49 | 705.90 | 706.89 | 521,436 | -16.12(-2.23%) |
Oct 27, 2020 | 728.14 | 728.14 | 717.21 | 723.01 | 330,044 | +2.65(+0.37%) |
Oct 26, 2020 | 726.46 | 726.46 | 712.90 | 720.36 | 313,659 | -6.12(-0.84%) |
Oct 23, 2020 | 727.39 | 730.28 | 719.46 | 726.49 | 404,404 | -0.49(-0.07%) |
Oct 22, 2020 | 753.69 | 756.78 | 725.84 | 726.97 | 449,109 | -23.94(-3.19%) |
Oct 21, 2020 | 750.56 | 754.44 | 745.65 | 750.92 | 328,960 | -1.66(-0.22%) |
Oct 20, 2020 | 758.04 | 760.45 | 747.96 | 752.58 | 320,942 | -4.73(-0.62%) |
Oct 19, 2020 | 766.79 | 769.25 | 755.77 | 757.31 | 303,752 | -7.19(-0.94%) |
Oct 16, 2020 | 763.17 | 773.02 | 759.26 | 764.50 | 347,396 | +2.67(+0.35%) |
Oct 15, 2020 | 761.06 | 768.53 | 758.69 | 761.83 | 272,907 | -2.40(-0.31%) |
Oct 14, 2020 | 770.30 | 774.25 | 759.75 | 764.23 | 505,788 | -8.14(-1.05%) |
Oct 13, 2020 | 783.74 | 783.74 | 768.56 | 772.38 | 326,705 | -8.31(-1.06%) |
Oct 12, 2020 | 778.71 | 785.15 | 770.35 | 780.69 | 322,508 | +5.28(+0.68%) |
Oct 09, 2020 | 780.01 | 780.01 | 771.85 | 775.40 | 381,408 | +4.63(+0.60%) |
Oct 08, 2020 | 750.81 | 781.24 | 745.63 | 770.78 | 655,745 | +19.77(+2.63%) |
Oct 07, 2020 | 739.38 | 753.36 | 738.25 | 751.01 | 371,346 | +11.62(+1.57%) |
Oct 06, 2020 | 736.20 | 745.10 | 724.59 | 739.39 | 422,130 | +2.40(+0.33%) |
Oct 05, 2020 | 727.20 | 737.00 | 713.19 | 736.99 | 322,066 | +9.59(+1.32%) |
Oct 02, 2020 | 714.66 | 729.09 | 710.88 | 727.39 | 477,669 | +9.02(+1.26%) |
Oct 01, 2020 | 714.55 | 721.42 | 706.85 | 718.37 | 404,487 | +7.69(+1.08%) |
Sep 30, 2020 | 717.64 | 720.07 | 703.72 | 710.69 | 472,918 | -3.11(-0.44%) |
Sep 29, 2020 | 715.06 | 718.61 | 710.96 | 713.80 | 310,673 | -1.26(-0.18%) |
Sep 28, 2020 | 717.08 | 721.25 | 711.02 | 715.06 | 356,254 | +12.61(+1.80%) |
Sep 25, 2020 | 684.97 | 702.79 | 684.33 | 702.45 | 268,569 | +16.45(+2.40%) |
Sep 24, 2020 | 686.51 | 696.38 | 683.16 | 686.00 | 371,054 | +2.86(+0.42%) |
Sep 23, 2020 | 681.95 | 705.07 | 681.95 | 683.14 | 339,559 | -18.07(-2.58%) |
Sep 22, 2020 | 694.28 | 707.13 | 694.28 | 701.22 | 349,979 | +4.16(+0.60%) |
Sep 21, 2020 | 701.22 | 702.45 | 682.53 | 697.06 | 374,306 | -6.10(-0.87%) |
Sep 18, 2020 | 705.65 | 708.55 | 698.10 | 703.15 | 450,502 | -3.35(-0.47%) |
Sep 17, 2020 | 713.84 | 716.66 | 696.28 | 706.50 | 315,031 | -10.93(-1.52%) |
Sep 16, 2020 | 728.15 | 732.43 | 716.67 | 717.43 | 282,940 | -1.04(-0.14%) |
Sep 15, 2020 | 709.70 | 723.00 | 709.70 | 718.47 | 233,152 | +11.60(+1.64%) |
Sep 14, 2020 | 702.80 | 711.67 | 698.41 | 706.86 | 297,723 | +7.71(+1.10%) |
Sep 11, 2020 | 698.51 | 701.93 | 689.97 | 699.15 | 237,444 | +4.60(+0.66%) |
Sep 10, 2020 | 703.30 | 704.78 | 693.74 | 694.55 | 293,945 | -9.86(-1.40%) |
Sep 09, 2020 | 700.28 | 711.39 | 697.98 | 704.41 | 342,815 | +11.56(+1.67%) |
Sep 08, 2020 | 695.22 | 704.43 | 690.07 | 692.85 | 387,857 | -10.41(-1.48%) |
Sep 04, 2020 | 712.48 | 717.49 | 689.87 | 703.25 | 427,614 | -9.60(-1.35%) |
Sep 03, 2020 | 738.27 | 741.82 | 705.62 | 712.86 | 481,123 | -34.74(-4.65%) |
Sep 02, 2020 | 735.81 | 749.82 | 726.12 | 747.60 | 573,108 | +9.17(+1.24%) |
Sep 01, 2020 | 738.76 | 741.42 | 723.23 | 738.43 | 327,673 | +0.02(+0.00%) |
Aug 31, 2020 | 736.75 | 744.59 | 736.30 | 738.41 | 620,841 | +2.58(+0.35%) |
Aug 28, 2020 | 737.01 | 737.01 | 727.52 | 735.83 | 306,859 | -2.46(-0.33%) |
Aug 27, 2020 | 735.84 | 743.75 | 732.07 | 738.29 | 323,837 | +7.15(+0.98%) |
Aug 26, 2020 | 730.73 | 731.60 | 720.28 | 731.13 | 335,331 | +2.14(+0.29%) |
Aug 25, 2020 | 725.82 | 731.19 | 721.30 | 728.99 | 199,187 | +6.77(+0.94%) |
Aug 24, 2020 | 733.94 | 733.94 | 713.49 | 722.23 | 397,075 | -9.07(-1.24%) |
Aug 21, 2020 | 736.47 | 736.47 | 724.24 | 731.29 | 539,598 | -2.56(-0.35%) |
Aug 20, 2020 | 726.11 | 736.83 | 726.11 | 733.86 | 333,825 | +5.80(+0.80%) |
Aug 19, 2020 | 742.94 | 742.94 | 723.87 | 728.06 | 357,193 | -7.61(-1.03%) |
Aug 18, 2020 | 721.78 | 738.60 | 720.35 | 735.67 | 485,205 | +16.30(+2.27%) |
Aug 17, 2020 | 706.59 | 720.24 | 706.59 | 719.37 | 419,372 | +9.38(+1.32%) |
Aug 14, 2020 | 718.55 | 723.34 | 706.36 | 709.99 | 388,093 | -7.56(-1.05%) |
Aug 13, 2020 | 716.80 | 725.05 | 715.52 | 717.55 | 305,375 | -2.67(-0.37%) |
Aug 12, 2020 | 712.48 | 723.22 | 704.97 | 720.22 | 338,407 | +13.81(+1.95%) |
Aug 11, 2020 | 728.11 | 728.11 | 703.38 | 706.41 | 542,975 | -22.89(-3.14%) |
Aug 10, 2020 | 743.48 | 750.80 | 726.78 | 729.31 | 330,291 | -8.35(-1.13%) |
Aug 07, 2020 | 737.64 | 743.97 | 734.62 | 737.65 | 241,270 | -0.34(-0.05%) |
Aug 06, 2020 | 733.90 | 739.59 | 732.78 | 737.99 | 272,909 | -1.84(-0.25%) |
Aug 05, 2020 | 744.46 | 744.46 | 732.57 | 739.83 | 268,396 | +0.57(+0.08%) |
Aug 04, 2020 | 729.98 | 740.47 | 722.12 | 739.27 | 410,938 | +13.33(+1.84%) |