Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 667.90 | 667.90 | 660.46 | 663.70 | 1,877,632 | -2.29(-0.34%) |
Aug 30, 2021 | 659.78 | 667.67 | 659.78 | 665.99 | 1,347,437 | +7.47(+1.13%) |
Aug 27, 2021 | 652.52 | 662.61 | 651.86 | 658.52 | 1,142,619 | +6.13(+0.94%) |
Aug 26, 2021 | 653.59 | 657.91 | 649.35 | 652.39 | 1,619,325 | -4.18(-0.64%) |
Aug 25, 2021 | 658.61 | 661.06 | 651.64 | 656.57 | 1,047,943 | -0.67(-0.10%) |
Aug 24, 2021 | 659.14 | 660.00 | 653.40 | 657.24 | 866,475 | +0.38(+0.06%) |
Aug 23, 2021 | 645.87 | 658.50 | 645.52 | 656.86 | 1,681,210 | +9.52(+1.47%) |
Aug 20, 2021 | 639.84 | 652.00 | 634.53 | 647.34 | 1,434,000 | +9.68(+1.52%) |
Aug 19, 2021 | 624.88 | 642.55 | 623.63 | 637.66 | 1,693,822 | +10.89(+1.74%) |
Aug 18, 2021 | 632.80 | 637.14 | 626.05 | 626.77 | 1,386,436 | -8.24(-1.30%) |
Aug 17, 2021 | 636.55 | 637.00 | 630.22 | 635.01 | 1,346,422 | -1.93(-0.30%) |
Aug 16, 2021 | 637.03 | 638.02 | 628.19 | 636.94 | 1,105,463 | -0.37(-0.06%) |
Aug 13, 2021 | 634.49 | 638.43 | 632.35 | 637.31 | 932,829 | +2.96(+0.47%) |
Aug 12, 2021 | 626.00 | 636.64 | 624.04 | 634.35 | 1,163,691 | +8.32(+1.33%) |
Aug 11, 2021 | 623.76 | 627.42 | 621.65 | 626.03 | 1,328,478 | +4.29(+0.69%) |
Aug 10, 2021 | 630.48 | 633.30 | 620.60 | 621.74 | 1,539,667 | -7.48(-1.19%) |
Aug 09, 2021 | 634.98 | 634.98 | 626.92 | 629.22 | 1,119,109 | -2.16(-0.34%) |
Aug 06, 2021 | 629.27 | 631.84 | 625.17 | 631.38 | 1,127,980 | -0.81(-0.13%) |
Aug 05, 2021 | 626.99 | 632.47 | 623.00 | 632.19 | 1,158,204 | +6.65(+1.06%) |
Aug 04, 2021 | 622.47 | 627.08 | 617.62 | 625.54 | 1,306,859 | +4.26(+0.69%) |
Aug 03, 2021 | 620.23 | 624.70 | 614.00 | 621.28 | 1,067,375 | +2.53(+0.41%) |
Aug 02, 2021 | 625.87 | 627.60 | 612.93 | 618.75 | 1,467,028 | -2.88(-0.46%) |
Jul 30, 2021 | 619.03 | 622.80 | 617.29 | 621.63 | 1,403,651 | -0.07(-0.01%) |
Jul 29, 2021 | 617.04 | 625.67 | 617.04 | 621.70 | 1,068,453 | +0.78(+0.13%) |
Jul 28, 2021 | 620.99 | 626.00 | 617.57 | 620.92 | 1,468,019 | +2.64(+0.43%) |
Jul 27, 2021 | 621.00 | 623.92 | 610.64 | 618.28 | 1,539,898 | -2.52(-0.41%) |
Jul 26, 2021 | 624.18 | 625.87 | 619.73 | 620.80 | 1,389,881 | -5.07(-0.81%) |
Jul 23, 2021 | 625.76 | 631.64 | 622.00 | 625.87 | 2,030,395 | +2.19(+0.35%) |
Jul 22, 2021 | 614.58 | 623.95 | 614.58 | 623.68 | 1,477,284 | +11.42(+1.87%) |
Jul 21, 2021 | 605.72 | 612.58 | 603.32 | 612.26 | 1,401,614 | +3.54(+0.58%) |
Jul 20, 2021 | 605.39 | 612.75 | 598.48 | 608.72 | 1,675,787 | +6.67(+1.11%) |
Jul 19, 2021 | 602.55 | 610.69 | 598.14 | 602.05 | 2,045,892 | -4.05(-0.67%) |
Jul 16, 2021 | 608.71 | 611.62 | 603.66 | 606.10 | 1,249,738 | -0.07(-0.01%) |
Jul 15, 2021 | 608.40 | 609.95 | 602.65 | 606.17 | 1,618,209 | -2.66(-0.44%) |
Jul 14, 2021 | 608.14 | 611.30 | 604.01 | 608.83 | 1,376,941 | +3.82(+0.63%) |
Jul 13, 2021 | 600.56 | 609.33 | 598.42 | 605.01 | 1,435,600 | +5.10(+0.85%) |
Jul 12, 2021 | 606.00 | 607.42 | 596.50 | 599.91 | 1,696,224 | -4.59(-0.76%) |
Jul 09, 2021 | 601.43 | 605.00 | 597.44 | 604.50 | 2,145,199 | -1.45(-0.24%) |
Jul 08, 2021 | 595.64 | 607.30 | 593.33 | 605.95 | 1,846,436 | +0.18(+0.03%) |
Jul 07, 2021 | 600.00 | 607.66 | 597.40 | 605.77 | 2,021,224 | +8.87(+1.49%) |
Jul 06, 2021 | 595.87 | 600.66 | 592.48 | 596.90 | 1,657,404 | +3.83(+0.65%) |
Jul 02, 2021 | 588.67 | 594.08 | 587.96 | 593.07 | 1,744,955 | +8.34(+1.43%) |
Jul 01, 2021 | 583.33 | 587.78 | 581.35 | 584.73 | 1,646,141 | -0.91(-0.16%) |
Jun 30, 2021 | 590.75 | 592.24 | 585.00 | 585.64 | 1,703,385 | -5.11(-0.87%) |
Jun 29, 2021 | 586.78 | 591.34 | 583.90 | 590.75 | 1,204,570 | +2.15(+0.37%) |
Jun 28, 2021 | 582.71 | 589.41 | 581.00 | 588.60 | 1,713,886 | +8.94(+1.54%) |
Jun 25, 2021 | 578.64 | 582.00 | 577.05 | 579.66 | 2,133,465 | +1.40(+0.24%) |
Jun 24, 2021 | 575.90 | 580.97 | 574.96 | 578.26 | 1,834,905 | +4.03(+0.70%) |
Jun 23, 2021 | 577.99 | 579.73 | 570.71 | 574.23 | 1,616,774 | -1.51(-0.26%) |
Jun 22, 2021 | 568.51 | 576.31 | 567.00 | 575.74 | 2,370,671 | +8.39(+1.48%) |
Jun 21, 2021 | 565.99 | 570.19 | 560.35 | 567.35 | 2,625,090 | +1.76(+0.31%) |
Jun 18, 2021 | 569.96 | 570.00 | 556.39 | 565.59 | 6,762,031 | +14.23(+2.58%) |
Jun 17, 2021 | 539.99 | 552.72 | 538.75 | 551.36 | 3,559,342 | +8.03(+1.48%) |
Jun 16, 2021 | 548.46 | 553.99 | 535.72 | 543.33 | 2,841,690 | -5.13(-0.94%) |
Jun 15, 2021 | 554.99 | 555.00 | 547.23 | 548.46 | 2,424,404 | -8.49(-1.52%) |
Jun 14, 2021 | 545.04 | 561.36 | 543.25 | 556.95 | 3,537,734 | +15.69(+2.90%) |
Jun 11, 2021 | 529.75 | 541.85 | 529.75 | 541.26 | 2,871,289 | +5.74(+1.07%) |
Jun 10, 2021 | 513.99 | 536.41 | 513.01 | 535.52 | 3,150,682 | +20.84(+4.05%) |
Jun 09, 2021 | 513.99 | 518.32 | 512.48 | 514.68 | 1,702,409 | +5.48(+1.08%) |
Jun 08, 2021 | 511.15 | 516.29 | 508.07 | 509.20 | 1,747,475 | -0.27(-0.05%) |
Jun 07, 2021 | 504.99 | 509.78 | 502.00 | 509.47 | 1,768,663 | +4.97(+0.99%) |
Jun 04, 2021 | 498.73 | 506.50 | 497.72 | 504.50 | 1,644,301 | +11.36(+2.30%) |
Jun 03, 2021 | 492.40 | 496.75 | 487.34 | 493.14 | 1,539,125 | -2.63(-0.53%) |
Jun 02, 2021 | 495.18 | 501.82 | 493.09 | 495.77 | 1,761,468 | -0.14(-0.03%) |
Jun 01, 2021 | 504.54 | 506.00 | 492.31 | 495.91 | 2,188,336 | -8.67(-1.72%) |
May 28, 2021 | 506.08 | 511.37 | 504.19 | 504.58 | 1,924,999 | +6.30(+1.26%) |
May 27, 2021 | 505.00 | 505.00 | 497.45 | 498.28 | 2,956,060 | -8.70(-1.72%) |
May 26, 2021 | 506.27 | 509.50 | 504.63 | 506.98 | 1,695,715 | +1.90(+0.38%) |
May 25, 2021 | 499.02 | 505.60 | 498.87 | 505.08 | 2,322,226 | +7.25(+1.46%) |
May 24, 2021 | 494.64 | 499.99 | 492.01 | 497.83 | 1,847,045 | +9.76(+2.00%) |
May 21, 2021 | 494.19 | 496.23 | 487.13 | 488.07 | 1,568,143 | -3.60(-0.73%) |
May 20, 2021 | 483.68 | 495.36 | 482.61 | 491.67 | 1,991,138 | +11.20(+2.33%) |
May 19, 2021 | 473.06 | 480.87 | 472.00 | 480.47 | 2,047,525 | -0.15(-0.03%) |
May 18, 2021 | 484.63 | 488.32 | 480.46 | 480.62 | 1,395,236 | -2.12(-0.44%) |
May 17, 2021 | 487.03 | 487.87 | 478.11 | 482.74 | 1,580,731 | -3.82(-0.79%) |
May 14, 2021 | 481.63 | 488.33 | 478.69 | 486.56 | 1,857,198 | +12.40(+2.62%) |
May 13, 2021 | 478.01 | 480.46 | 471.76 | 474.16 | 1,996,486 | +2.07(+0.44%) |
May 12, 2021 | 477.19 | 480.99 | 469.57 | 472.09 | 2,399,635 | -13.10(-2.70%) |
May 11, 2021 | 471.03 | 486.91 | 468.50 | 485.19 | 2,293,819 | +5.82(+1.21%) |
May 10, 2021 | 487.54 | 489.04 | 478.62 | 479.37 | 1,970,886 | -9.36(-1.92%) |
May 07, 2021 | 496.00 | 499.15 | 485.78 | 488.73 | 1,632,407 | +5.12(+1.06%) |
May 06, 2021 | 485.67 | 485.67 | 475.92 | 483.61 | 2,537,157 | -3.08(-0.63%) |
May 05, 2021 | 495.69 | 498.62 | 484.44 | 486.69 | 1,874,912 | -4.01(-0.82%) |
May 04, 2021 | 499.47 | 499.47 | 484.83 | 490.70 | 2,528,727 | -12.76(-2.53%) |
May 03, 2021 | 510.97 | 511.74 | 501.12 | 503.46 | 1,458,923 | -4.88(-0.96%) |
Apr 30, 2021 | 514.13 | 515.05 | 507.15 | 508.34 | 1,950,500 | -7.75(-1.50%) |
Apr 29, 2021 | 518.11 | 520.45 | 510.62 | 516.09 | 1,592,527 | +0.61(+0.12%) |
Apr 28, 2021 | 515.24 | 519.13 | 510.02 | 515.48 | 1,470,425 | -1.84(-0.36%) |
Apr 27, 2021 | 518.00 | 519.16 | 511.35 | 517.32 | 1,944,001 | +1.62(+0.31%) |
Apr 26, 2021 | 513.57 | 516.31 | 510.25 | 515.70 | 1,387,541 | -0.14(-0.03%) |
Apr 23, 2021 | 508.79 | 517.50 | 508.39 | 515.84 | 2,257,500 | +8.55(+1.69%) |
Apr 22, 2021 | 508.08 | 512.77 | 504.06 | 507.29 | 2,084,809 | -5.05(-0.99%) |
Apr 21, 2021 | 515.02 | 515.48 | 509.55 | 512.34 | 1,678,147 | -1.87(-0.36%) |
Apr 20, 2021 | 515.29 | 517.29 | 510.60 | 514.21 | 1,676,989 | -1.96(-0.38%) |
Apr 19, 2021 | 523.13 | 524.00 | 514.44 | 516.17 | 1,917,708 | -8.91(-1.70%) |
Apr 16, 2021 | 524.21 | 525.44 | 518.55 | 525.08 | 2,031,700 | +1.83(+0.35%) |
Apr 15, 2021 | 515.67 | 524.59 | 515.10 | 523.25 | 2,122,234 | +12.62(+2.47%) |
Apr 14, 2021 | 514.00 | 517.78 | 509.13 | 510.63 | 1,956,126 | -4.23(-0.82%) |
Apr 13, 2021 | 506.85 | 517.26 | 506.78 | 514.86 | 2,195,556 | +8.83(+1.74%) |
Apr 12, 2021 | 499.29 | 506.94 | 498.44 | 506.03 | 1,584,218 | +1.99(+0.39%) |
Apr 09, 2021 | 498.37 | 504.44 | 492.60 | 504.04 | 1,887,000 | +4.20(+0.84%) |
Apr 08, 2021 | 500.16 | 504.60 | 498.14 | 499.84 | 2,026,192 | +6.43(+1.30%) |
Apr 07, 2021 | 492.98 | 494.85 | 487.89 | 493.41 | 1,576,787 | +2.07(+0.42%) |
Apr 06, 2021 | 492.32 | 495.59 | 487.57 | 491.34 | 1,878,239 | -0.28(-0.06%) |
Apr 05, 2021 | 483.69 | 495.51 | 480.50 | 491.62 | 2,982,423 | +8.28(+1.71%) |
Apr 01, 2021 | 483.12 | 487.04 | 480.71 | 483.34 | 2,664,600 | +7.97(+1.68%) |
Mar 31, 2021 | 469.70 | 482.41 | 468.70 | 475.37 | 3,155,763 | +9.91(+2.13%) |
Mar 30, 2021 | 462.58 | 469.09 | 461.50 | 465.46 | 2,436,518 | -3.86(-0.82%) |
Mar 29, 2021 | 469.03 | 472.00 | 462.50 | 469.32 | 3,142,000 | +0.23(+0.05%) |
Mar 26, 2021 | 450.25 | 469.77 | 449.05 | 469.09 | 3,615,800 | +18.10(+4.01%) |
Mar 25, 2021 | 448.33 | 456.87 | 445.41 | 450.99 | 3,201,427 | -0.52(-0.12%) |
Mar 24, 2021 | 464.76 | 465.61 | 448.34 | 451.51 | 5,213,228 | -8.69(-1.89%) |
Mar 23, 2021 | 457.35 | 466.88 | 456.41 | 460.20 | 5,310,097 | +7.79(+1.72%) |
Mar 22, 2021 | 444.86 | 457.82 | 444.86 | 452.41 | 2,943,532 | +10.91(+2.47%) |
Mar 19, 2021 | 439.18 | 444.50 | 438.14 | 441.50 | 3,923,800 | +2.32(+0.53%) |
Mar 18, 2021 | 443.16 | 446.86 | 438.50 | 439.18 | 2,932,483 | -11.83(-2.62%) |
Mar 17, 2021 | 445.44 | 453.94 | 441.02 | 451.01 | 2,502,661 | +0.47(+0.10%) |
Mar 16, 2021 | 452.01 | 457.41 | 449.67 | 450.54 | 2,618,442 | +2.95(+0.66%) |
Mar 15, 2021 | 444.40 | 447.79 | 437.77 | 447.59 | 2,508,567 | +3.29(+0.74%) |
Mar 12, 2021 | 443.45 | 445.89 | 438.60 | 444.30 | 2,183,000 | -6.76(-1.50%) |
Mar 11, 2021 | 448.14 | 454.07 | 447.31 | 451.06 | 2,761,769 | +14.05(+3.22%) |
Mar 10, 2021 | 445.52 | 448.46 | 436.82 | 437.01 | 2,746,254 | -2.17(-0.49%) |
Mar 09, 2021 | 437.84 | 442.75 | 436.00 | 439.18 | 3,923,974 | +17.98(+4.27%) |
Mar 08, 2021 | 439.76 | 440.99 | 420.78 | 421.20 | 3,883,507 | -19.63(-4.45%) |
Mar 05, 2021 | 444.88 | 444.95 | 423.71 | 440.83 | 4,614,900 | +1.77(+0.40%) |
Mar 04, 2021 | 446.45 | 457.53 | 437.63 | 439.06 | 4,482,613 | -9.39(-2.09%) |
Mar 03, 2021 | 463.22 | 464.68 | 448.09 | 448.45 | 2,803,966 | -18.14(-3.89%) |
Mar 02, 2021 | 473.03 | 473.80 | 463.46 | 466.59 | 2,210,355 | -2.98(-0.63%) |
Mar 01, 2021 | 465.68 | 470.50 | 462.65 | 469.57 | 2,358,563 | +9.90(+2.15%) |
Feb 26, 2021 | 462.80 | 467.32 | 456.01 | 459.67 | 3,154,800 | +0.51(+0.11%) |
Feb 25, 2021 | 471.24 | 476.31 | 456.01 | 459.16 | 3,249,460 | -17.46(-3.66%) |
Feb 24, 2021 | 463.49 | 477.35 | 460.29 | 476.62 | 3,389,750 | +8.82(+1.89%) |
Feb 23, 2021 | 460.03 | 471.44 | 450.12 | 467.80 | 4,163,075 | +0.47(+0.10%) |
Feb 22, 2021 | 470.48 | 472.10 | 466.66 | 467.33 | 2,509,119 | -11.79(-2.46%) |
Feb 19, 2021 | 487.16 | 488.65 | 476.10 | 479.12 | 2,720,700 | -9.25(-1.89%) |
Feb 18, 2021 | 486.32 | 489.80 | 480.00 | 488.37 | 1,803,218 | -2.86(-0.58%) |
Feb 17, 2021 | 495.41 | 495.55 | 485.51 | 491.23 | 2,113,082 | -10.41(-2.08%) |
Feb 16, 2021 | 500.00 | 506.51 | 497.60 | 501.64 | 1,845,923 | +2.80(+0.56%) |
Feb 12, 2021 | 495.16 | 499.36 | 491.76 | 498.84 | 1,450,600 | +2.22(+0.45%) |
Feb 11, 2021 | 494.53 | 497.00 | 491.08 | 496.62 | 1,609,148 | +3.95(+0.80%) |
Feb 10, 2021 | 499.17 | 499.99 | 490.27 | 492.67 | 1,763,546 | -3.38(-0.68%) |
Feb 09, 2021 | 495.00 | 497.95 | 492.01 | 496.05 | 1,569,934 | +2.29(+0.46%) |
Feb 08, 2021 | 494.26 | 497.86 | 489.21 | 493.76 | 1,726,756 | +1.64(+0.33%) |
Feb 05, 2021 | 490.92 | 495.10 | 488.00 | 492.12 | 1,675,100 | +2.74(+0.56%) |
Feb 04, 2021 | 484.22 | 489.88 | 481.92 | 489.38 | 2,004,034 | +7.46(+1.55%) |
Feb 03, 2021 | 487.09 | 488.85 | 479.17 | 481.92 | 2,145,333 | -3.01(-0.62%) |
Feb 02, 2021 | 473.65 | 487.37 | 472.55 | 484.93 | 3,019,798 | +14.93(+3.18%) |
Feb 01, 2021 | 462.28 | 474.80 | 459.82 | 470.00 | 2,554,344 | +11.23(+2.45%) |
Jan 29, 2021 | 462.17 | 465.00 | 455.11 | 458.77 | 3,061,100 | -6.90(-1.48%) |
Jan 28, 2021 | 459.07 | 475.02 | 459.07 | 465.67 | 2,999,102 | +5.67(+1.23%) |
Jan 27, 2021 | 471.08 | 473.67 | 455.07 | 460.00 | 3,581,750 | -16.28(-3.42%) |
Jan 26, 2021 | 473.73 | 477.22 | 467.76 | 476.28 | 2,355,286 | +2.84(+0.60%) |
Jan 25, 2021 | 474.51 | 477.70 | 463.98 | 473.44 | 2,696,984 | +1.00(+0.21%) |
Jan 22, 2021 | 472.50 | 476.35 | 470.61 | 472.44 | 2,534,200 | +0.42(+0.09%) |
Jan 21, 2021 | 470.26 | 474.69 | 466.10 | 472.02 | 2,768,682 | +2.29(+0.49%) |
Jan 20, 2021 | 462.73 | 472.39 | 458.77 | 469.73 | 3,857,836 | +13.23(+2.90%) |
Jan 19, 2021 | 461.17 | 461.59 | 453.34 | 456.50 | 4,412,616 | -1.58(-0.34%) |
Jan 15, 2021 | 462.50 | 467.88 | 457.49 | 458.08 | 3,200,300 | -5.19(-1.12%) |
Jan 14, 2021 | 472.41 | 473.55 | 462.20 | 463.27 | 3,507,342 | -8.78(-1.86%) |
Jan 13, 2021 | 472.00 | 477.85 | 469.30 | 472.05 | 2,104,869 | +0.40(+0.08%) |
Jan 12, 2021 | 474.41 | 475.00 | 464.00 | 471.65 | 2,964,513 | -2.59(-0.55%) |
Jan 11, 2021 | 481.99 | 482.59 | 471.30 | 474.24 | 2,382,437 | -10.86(-2.24%) |
Jan 08, 2021 | 480.00 | 485.54 | 477.21 | 485.10 | 2,266,100 | +7.36(+1.54%) |
Jan 07, 2021 | 471.00 | 479.64 | 468.25 | 477.74 | 2,897,652 | +11.43(+2.45%) |
Jan 06, 2021 | 474.10 | 475.87 | 466.00 | 466.31 | 4,154,334 | -19.38(-3.99%) |
Jan 05, 2021 | 485.88 | 486.08 | 479.20 | 485.69 | 2,009,280 | +0.35(+0.07%) |
Jan 04, 2021 | 500.30 | 500.79 | 476.28 | 485.34 | 3,612,460 | -14.78(-2.96%) |
Dec 31, 2020 | 500.12 | 500.12 | 500.12 | 1,529,184 | +2.67(+0.54%) | |
Dec 30, 2020 | 503.05 | 504.37 | 496.33 | 497.45 | 1,529,184 | -4.66(-0.93%) |
Dec 29, 2020 | 501.17 | 505.35 | 499.74 | 502.11 | 1,434,089 | +3.16(+0.63%) |
Dec 28, 2020 | 505.61 | 506.04 | 496.82 | 498.95 | 1,514,504 | -0.91(-0.18%) |
Dec 24, 2020 | 499.16 | 503.01 | 497.28 | 499.86 | 589,100 | +2.95(+0.59%) |
Dec 23, 2020 | 505.13 | 505.46 | 496.59 | 496.91 | 1,428,264 | -7.26(-1.44%) |
Dec 22, 2020 | 498.36 | 506.92 | 495.83 | 504.17 | 1,701,452 | +5.78(+1.16%) |
Dec 21, 2020 | 498.05 | 502.00 | 491.50 | 498.39 | 2,412,290 | -4.56(-0.91%) |
Dec 18, 2020 | 497.61 | 504.07 | 493.57 | 502.95 | 4,667,300 | +7.59(+1.53%) |
Dec 17, 2020 | 493.00 | 496.99 | 490.63 | 495.36 | 2,177,304 | +5.46(+1.11%) |
Dec 16, 2020 | 485.00 | 491.50 | 484.11 | 489.90 | 2,555,013 | +7.26(+1.50%) |
Dec 15, 2020 | 489.05 | 489.50 | 480.53 | 482.64 | 2,558,648 | -3.78(-0.78%) |
Dec 14, 2020 | 475.61 | 488.41 | 475.50 | 486.42 | 3,944,489 | +10.51(+2.21%) |
Dec 11, 2020 | 475.98 | 478.89 | 468.82 | 475.91 | 3,561,500 | -0.96(-0.20%) |
Dec 10, 2020 | 483.74 | 488.29 | 470.95 | 476.87 | 3,919,033 | -6.87(-1.42%) |
Dec 09, 2020 | 496.03 | 497.00 | 479.26 | 483.74 | 3,436,709 | -11.54(-2.33%) |
Dec 08, 2020 | 492.29 | 496.04 | 486.20 | 495.28 | 2,173,514 | +3.03(+0.62%) |
Dec 07, 2020 | 487.00 | 499.29 | 487.00 | 492.25 | 3,438,274 | +6.25(+1.29%) |
Dec 04, 2020 | 485.67 | 491.39 | 484.36 | 486.00 | 2,749,700 | +1.72(+0.36%) |
Dec 03, 2020 | 482.21 | 492.81 | 481.50 | 484.28 | 3,061,227 | +3.02(+0.63%) |
Dec 02, 2020 | 475.67 | 481.32 | 470.12 | 481.26 | 2,106,440 | +2.11(+0.44%) |
Dec 01, 2020 | 482.01 | 482.01 | 471.63 | 479.15 | 2,531,165 | +0.68(+0.14%) |
Nov 30, 2020 | 480.00 | 480.86 | 469.20 | 478.47 | 2,785,554 | +1.44(+0.30%) |
Nov 27, 2020 | 476.90 | 482.40 | 474.86 | 477.03 | 1,815,400 | +6.95(+1.48%) |
Nov 25, 2020 | 466.29 | 472.52 | 464.85 | 470.08 | 2,634,400 | +7.38(+1.59%) |
Nov 24, 2020 | 461.41 | 464.49 | 456.68 | 462.70 | 2,585,055 | +2.09(+0.45%) |
Nov 23, 2020 | 464.63 | 467.00 | 456.17 | 460.61 | 2,370,015 | -2.31(-0.50%) |
Nov 20, 2020 | 465.16 | 470.00 | 462.36 | 462.92 | 1,851,100 | -3.49(-0.75%) |
Nov 19, 2020 | 460.00 | 471.04 | 459.26 | 466.41 | 3,131,407 | +6.94(+1.51%) |
Nov 18, 2020 | 466.71 | 467.90 | 459.26 | 459.47 | 2,061,894 | -8.48(-1.81%) |
Nov 17, 2020 | 461.66 | 469.91 | 460.00 | 467.95 | 2,406,964 | +7.00(+1.52%) |
Nov 16, 2020 | 460.43 | 469.53 | 458.25 | 460.95 | 2,521,037 | -8.39(-1.79%) |
Nov 13, 2020 | 467.45 | 470.60 | 459.00 | 469.34 | 2,966,000 | +6.76(+1.46%) |
Nov 12, 2020 | 473.49 | 474.93 | 461.15 | 462.58 | 2,114,992 | -5.17(-1.11%) |
Nov 11, 2020 | 458.49 | 470.12 | 457.50 | 467.75 | 2,633,279 | +15.75(+3.48%) |
Nov 10, 2020 | 466.72 | 468.01 | 446.00 | 452.00 | 4,918,171 | -19.14(-4.06%) |
Nov 09, 2020 | 495.85 | 499.41 | 470.76 | 471.14 | 3,621,316 | -23.49(-4.75%) |
Nov 06, 2020 | 494.95 | 498.72 | 483.00 | 494.63 | 1,956,300 | -1.84(-0.37%) |
Nov 05, 2020 | 499.27 | 502.53 | 489.80 | 496.47 | 2,397,199 | +9.24(+1.90%) |
Nov 04, 2020 | 477.93 | 494.94 | 474.47 | 487.23 | 4,523,621 | +33.21(+7.31%) |
Nov 03, 2020 | 448.99 | 457.84 | 445.67 | 454.02 | 1,758,047 | +9.08(+2.04%) |
Nov 02, 2020 | 451.00 | 456.18 | 438.94 | 444.94 | 2,477,762 | -2.16(-0.48%) |
Oct 30, 2020 | 458.32 | 459.50 | 442.51 | 447.10 | 3,128,700 | -14.01(-3.04%) |
Oct 29, 2020 | 459.32 | 464.73 | 457.28 | 461.11 | 2,124,859 | +4.14(+0.91%) |
Oct 28, 2020 | 469.17 | 470.97 | 455.88 | 456.97 | 2,675,956 | -21.59(-4.51%) |
Oct 27, 2020 | 479.78 | 481.89 | 473.47 | 478.56 | 1,895,876 | +3.36(+0.71%) |
Oct 26, 2020 | 480.88 | 488.78 | 470.13 | 475.20 | 2,337,225 | -13.30(-2.72%) |
Oct 23, 2020 | 486.41 | 488.51 | 479.51 | 488.50 | 1,899,500 | +4.90(+1.01%) |
Oct 22, 2020 | 496.72 | 496.86 | 479.40 | 483.60 | 2,614,663 | -12.36(-2.49%) |
Oct 21, 2020 | 492.05 | 499.81 | 490.57 | 495.96 | 1,368,909 | +1.38(+0.28%) |
Oct 20, 2020 | 495.25 | 500.17 | 491.91 | 494.58 | 1,454,359 | -0.62(-0.13%) |
Oct 19, 2020 | 507.75 | 507.75 | 493.20 | 495.20 | 1,931,201 | -7.62(-1.52%) |
Oct 16, 2020 | 504.00 | 510.34 | 500.70 | 502.82 | 2,441,300 | +1.67(+0.33%) |
Oct 15, 2020 | 499.26 | 502.50 | 491.85 | 501.15 | 2,042,957 | -5.16(-1.02%) |
Oct 14, 2020 | 514.34 | 516.95 | 501.60 | 506.31 | 2,033,036 | -8.00(-1.56%) |
Oct 13, 2020 | 512.19 | 519.60 | 511.90 | 514.31 | 2,438,020 | +3.42(+0.67%) |
Oct 12, 2020 | 508.26 | 516.00 | 499.54 | 510.89 | 3,149,460 | +8.73(+1.74%) |
Oct 09, 2020 | 491.77 | 502.17 | 491.18 | 502.16 | 1,853,700 | +11.32(+2.31%) |
Oct 08, 2020 | 499.05 | 499.49 | 487.56 | 490.84 | 1,590,306 | -2.31(-0.47%) |
Oct 07, 2020 | 484.35 | 493.98 | 481.43 | 493.15 | 2,025,182 | +14.17(+2.96%) |
Oct 06, 2020 | 485.00 | 491.51 | 477.50 | 478.98 | 2,041,147 | -7.49(-1.54%) |
Oct 05, 2020 | 483.25 | 486.69 | 478.99 | 486.47 | 1,983,865 | +7.48(+1.56%) |
Oct 02, 2020 | 487.99 | 496.78 | 478.64 | 478.99 | 2,780,900 | -20.52(-4.11%) |
Oct 01, 2020 | 497.43 | 501.50 | 495.76 | 499.51 | 2,264,515 | +9.08(+1.85%) |
Sep 30, 2020 | 488.13 | 497.24 | 486.22 | 490.43 | 3,507,871 | +1.10(+0.22%) |
Sep 29, 2020 | 489.94 | 493.45 | 484.17 | 489.33 | 2,030,776 | +0.82(+0.17%) |
Sep 28, 2020 | 487.97 | 489.39 | 481.18 | 488.51 | 2,844,038 | +8.73(+1.82%) |
Sep 25, 2020 | 469.23 | 481.58 | 466.01 | 479.78 | 2,541,100 | +12.11(+2.59%) |
Sep 24, 2020 | 466.93 | 471.42 | 460.27 | 467.67 | 2,838,610 | -2.72(-0.58%) |
Sep 23, 2020 | 486.88 | 488.00 | 468.23 | 470.39 | 2,669,606 | -16.39(-3.37%) |
Sep 22, 2020 | 479.31 | 487.20 | 469.56 | 486.78 | 2,627,277 | +11.14(+2.34%) |
Sep 21, 2020 | 460.31 | 475.86 | 456.73 | 475.64 | 3,912,089 | +8.09(+1.73%) |
Sep 18, 2020 | 477.39 | 478.34 | 452.52 | 467.55 | 7,182,300 | -6.75(-1.42%) |
Sep 17, 2020 | 464.44 | 475.17 | 460.50 | 474.30 | 4,558,164 | -1.70(-0.36%) |
Sep 16, 2020 | 505.50 | 505.50 | 475.50 | 476.00 | 8,467,498 | -21.67(-4.35%) |
Sep 15, 2020 | 493.74 | 499.69 | 491.49 | 497.67 | 5,669,095 | +11.76(+2.42%) |
Sep 14, 2020 | 484.99 | 490.44 | 476.87 | 485.91 | 4,459,666 | +14.56(+3.09%) |
Sep 11, 2020 | 487.08 | 489.41 | 464.48 | 471.35 | 4,414,200 | -4.91(-1.03%) |
Sep 10, 2020 | 491.15 | 501.85 | 473.50 | 476.26 | 4,246,408 | -3.20(-0.67%) |
Sep 09, 2020 | 473.90 | 483.49 | 462.48 | 479.46 | 3,310,313 | +17.33(+3.75%) |
Sep 08, 2020 | 471.89 | 481.48 | 461.18 | 462.13 | 4,533,404 | -29.81(-6.06%) |
Sep 04, 2020 | 504.65 | 511.35 | 471.71 | 491.94 | 3,900,300 | -15.86(-3.12%) |
Sep 03, 2020 | 526.03 | 527.63 | 493.42 | 507.80 | 5,834,660 | -26.00(-4.87%) |
Sep 02, 2020 | 536.25 | 536.88 | 521.41 | 533.80 | 2,783,082 | +5.85(+1.11%) |