Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 610.01 | 625.57 | 606.38 | 614.28 | 1,032,857 | +9.45(+1.56%) |
Feb 25, 2021 | 603.54 | 610.56 | 591.25 | 604.84 | 1,443,075 | -0.60(-0.10%) |
Feb 24, 2021 | 624.18 | 626.05 | 604.04 | 605.43 | 1,135,700 | -18.78(-3.01%) |
Feb 23, 2021 | 626.30 | 632.24 | 619.84 | 624.21 | 919,592 | -5.35(-0.85%) |
Feb 22, 2021 | 639.33 | 639.33 | 624.67 | 629.57 | 859,214 | -12.15(-1.89%) |
Feb 19, 2021 | 655.40 | 660.73 | 636.09 | 641.72 | 770,833 | -5.04(-0.78%) |
Feb 18, 2021 | 653.70 | 653.70 | 643.98 | 646.75 | 1,022,705 | -8.37(-1.28%) |
Feb 17, 2021 | 648.96 | 660.68 | 645.89 | 655.12 | 595,372 | +5.98(+0.92%) |
Feb 16, 2021 | 682.68 | 683.02 | 645.73 | 649.14 | 654,210 | -20.49(-3.06%) |
Feb 12, 2021 | 670.97 | 683.18 | 660.40 | 669.63 | 677,023 | -7.44(-1.10%) |
Feb 11, 2021 | 706.84 | 715.68 | 670.85 | 677.07 | 846,479 | -31.42(-4.43%) |
Feb 10, 2021 | 714.09 | 715.58 | 705.88 | 708.49 | 493,778 | +0.50(+0.07%) |
Feb 09, 2021 | 708.89 | 712.51 | 700.55 | 707.99 | 317,747 | +2.89(+0.41%) |
Feb 08, 2021 | 708.51 | 711.84 | 697.32 | 705.10 | 393,961 | -6.49(-0.91%) |
Feb 05, 2021 | 706.72 | 713.48 | 699.01 | 711.59 | 400,892 | +6.96(+0.99%) |
Feb 04, 2021 | 717.00 | 717.00 | 700.01 | 704.63 | 446,355 | -7.53(-1.06%) |
Feb 03, 2021 | 720.85 | 722.64 | 703.67 | 712.16 | 339,304 | -12.90(-1.78%) |
Feb 02, 2021 | 717.06 | 726.74 | 715.36 | 725.06 | 610,397 | +11.18(+1.57%) |
Feb 01, 2021 | 696.19 | 716.56 | 690.09 | 713.88 | 364,423 | +15.81(+2.26%) |
Jan 29, 2021 | 688.23 | 703.30 | 685.24 | 698.07 | 517,281 | +1.63(+0.23%) |
Jan 28, 2021 | 684.07 | 705.12 | 683.12 | 696.44 | 477,103 | +6.16(+0.89%) |
Jan 27, 2021 | 695.58 | 695.58 | 688.68 | 690.28 | 522,262 | -3.34(-0.48%) |
Jan 26, 2021 | 680.45 | 694.34 | 678.82 | 693.62 | 392,164 | +11.40(+1.67%) |
Jan 25, 2021 | 687.23 | 687.60 | 678.63 | 682.23 | 334,665 | +1.89(+0.28%) |
Jan 22, 2021 | 679.41 | 687.67 | 679.41 | 680.34 | 513,889 | +1.19(+0.18%) |
Jan 21, 2021 | 686.05 | 687.80 | 676.19 | 679.15 | 337,429 | -7.40(-1.08%) |
Jan 20, 2021 | 677.57 | 692.95 | 674.53 | 686.55 | 483,501 | +10.77(+1.59%) |
Jan 19, 2021 | 676.25 | 682.07 | 671.36 | 675.77 | 592,010 | +8.08(+1.21%) |
Jan 15, 2021 | 651.83 | 669.68 | 651.63 | 667.70 | 582,895 | +17.07(+2.62%) |
Jan 14, 2021 | 650.05 | 653.66 | 646.18 | 650.63 | 561,879 | -0.42(-0.07%) |
Jan 13, 2021 | 642.88 | 652.43 | 640.35 | 651.05 | 482,649 | +12.82(+2.01%) |
Jan 12, 2021 | 642.76 | 643.17 | 623.32 | 638.23 | 436,990 | -5.53(-0.86%) |
Jan 11, 2021 | 657.54 | 660.33 | 642.26 | 643.76 | 533,101 | -9.50(-1.45%) |
Jan 08, 2021 | 647.46 | 659.10 | 645.05 | 653.26 | 661,653 | +12.73(+1.99%) |
Jan 07, 2021 | 635.11 | 645.52 | 632.38 | 640.54 | 739,914 | +9.44(+1.50%) |
Jan 06, 2021 | 646.23 | 647.67 | 626.27 | 631.09 | 602,685 | -21.30(-3.27%) |
Jan 05, 2021 | 658.49 | 659.30 | 651.16 | 652.39 | 501,993 | -0.96(-0.15%) |
Jan 04, 2021 | 677.68 | 678.53 | 652.48 | 653.36 | 601,083 | -20.40(-3.03%) |
Dec 31, 2020 | 673.75 | 673.75 | 673.75 | 369,216 | +13.00(+1.97%) | |
Dec 30, 2020 | 671.30 | 675.16 | 658.73 | 660.75 | 369,216 | -7.91(-1.18%) |
Dec 29, 2020 | 674.53 | 675.69 | 665.57 | 668.66 | 244,699 | -1.04(-0.15%) |
Dec 28, 2020 | 667.78 | 670.52 | 663.51 | 669.70 | 281,210 | +3.72(+0.56%) |
Dec 24, 2020 | 667.87 | 671.16 | 662.83 | 665.98 | 103,138 | +2.70(+0.41%) |
Dec 23, 2020 | 674.45 | 678.53 | 663.28 | 663.28 | 362,901 | -9.77(-1.45%) |
Dec 22, 2020 | 660.38 | 673.67 | 658.57 | 673.05 | 393,720 | +8.53(+1.28%) |
Dec 21, 2020 | 661.63 | 666.40 | 657.62 | 664.53 | 547,244 | -5.03(-0.75%) |
Dec 18, 2020 | 673.39 | 673.39 | 664.27 | 669.55 | 913,616 | -2.84(-0.42%) |
Dec 17, 2020 | 656.95 | 677.10 | 656.43 | 672.39 | 599,377 | +21.27(+3.27%) |
Dec 16, 2020 | 659.89 | 662.75 | 648.05 | 651.12 | 401,807 | -5.14(-0.78%) |
Dec 15, 2020 | 657.09 | 658.76 | 648.54 | 656.26 | 448,510 | +5.29(+0.81%) |
Dec 14, 2020 | 649.98 | 660.14 | 648.11 | 650.97 | 481,189 | +1.10(+0.17%) |
Dec 11, 2020 | 646.66 | 650.65 | 633.87 | 649.87 | 482,195 | +1.76(+0.27%) |
Dec 10, 2020 | 637.76 | 650.23 | 637.76 | 648.10 | 444,930 | +8.10(+1.27%) |
Dec 09, 2020 | 663.12 | 664.05 | 637.58 | 640.00 | 632,729 | -15.92(-2.43%) |
Dec 08, 2020 | 665.09 | 666.42 | 652.95 | 655.92 | 481,424 | -2.14(-0.33%) |
Dec 07, 2020 | 674.49 | 677.13 | 655.07 | 658.07 | 722,435 | -10.17(-1.52%) |
Dec 04, 2020 | 653.68 | 672.60 | 651.40 | 668.23 | 670,769 | +14.79(+2.26%) |
Dec 03, 2020 | 662.01 | 662.01 | 650.73 | 653.44 | 709,287 | +1.91(+0.29%) |
Dec 02, 2020 | 669.81 | 672.57 | 649.19 | 651.53 | 585,299 | -20.72(-3.08%) |
Dec 01, 2020 | 666.59 | 674.39 | 660.40 | 672.24 | 846,001 | +13.95(+2.12%) |
Nov 30, 2020 | 661.88 | 666.73 | 656.07 | 658.29 | 1,083,047 | -2.57(-0.39%) |
Nov 27, 2020 | 661.36 | 665.75 | 652.48 | 660.87 | 497,777 | +6.58(+1.01%) |
Nov 25, 2020 | 659.42 | 665.42 | 647.89 | 654.28 | 933,438 | +1.10(+0.17%) |
Nov 24, 2020 | 674.48 | 675.33 | 651.00 | 653.19 | 1,291,355 | -18.00(-2.68%) |
Nov 23, 2020 | 686.04 | 691.51 | 669.23 | 671.19 | 549,873 | -15.72(-2.29%) |
Nov 20, 2020 | 691.48 | 700.30 | 684.48 | 686.90 | 570,599 | -2.33(-0.34%) |
Nov 19, 2020 | 695.97 | 695.97 | 686.55 | 689.23 | 471,207 | -3.52(-0.51%) |
Nov 18, 2020 | 705.55 | 715.19 | 691.86 | 692.75 | 697,987 | -15.91(-2.24%) |
Nov 17, 2020 | 708.12 | 712.26 | 701.72 | 708.66 | 542,970 | -1.18(-0.17%) |
Nov 16, 2020 | 716.87 | 718.66 | 692.08 | 709.84 | 430,765 | -5.38(-0.75%) |
Nov 13, 2020 | 718.78 | 720.38 | 710.04 | 715.22 | 334,336 | +0.47(+0.07%) |
Nov 12, 2020 | 721.15 | 721.24 | 709.12 | 714.75 | 415,007 | -0.51(-0.07%) |
Nov 11, 2020 | 689.75 | 720.14 | 687.19 | 715.25 | 590,149 | +32.04(+4.69%) |
Nov 10, 2020 | 698.60 | 699.29 | 673.12 | 683.22 | 819,291 | -15.45(-2.21%) |
Nov 09, 2020 | 756.44 | 759.60 | 696.16 | 698.67 | 906,688 | -48.11(-6.44%) |
Nov 06, 2020 | 743.33 | 749.49 | 734.43 | 746.78 | 501,451 | +12.54(+1.71%) |
Nov 05, 2020 | 742.66 | 747.68 | 733.02 | 734.24 | 356,606 | +3.53(+0.48%) |
Nov 04, 2020 | 713.84 | 739.84 | 713.25 | 730.71 | 386,974 | +23.51(+3.32%) |
Nov 03, 2020 | 698.10 | 710.06 | 694.12 | 707.20 | 333,762 | +13.12(+1.89%) |
Nov 02, 2020 | 695.89 | 703.17 | 686.10 | 694.07 | 453,689 | +6.66(+0.97%) |
Oct 30, 2020 | 687.62 | 695.38 | 676.72 | 687.42 | 439,647 | -8.88(-1.27%) |
Oct 29, 2020 | 721.73 | 721.73 | 693.58 | 696.29 | 610,692 | -14.47(-2.04%) |
Oct 28, 2020 | 717.45 | 725.43 | 709.76 | 710.76 | 518,599 | -16.21(-2.23%) |
Oct 27, 2020 | 732.13 | 732.13 | 721.14 | 726.97 | 328,248 | +2.66(+0.37%) |
Oct 26, 2020 | 730.43 | 730.43 | 716.80 | 724.31 | 311,953 | -6.16(-0.84%) |
Oct 23, 2020 | 731.38 | 734.28 | 723.39 | 730.46 | 402,203 | -0.49(-0.07%) |
Oct 22, 2020 | 757.81 | 760.92 | 729.81 | 730.95 | 446,665 | -24.08(-3.19%) |
Oct 21, 2020 | 754.67 | 758.57 | 749.73 | 755.03 | 327,170 | -1.67(-0.22%) |
Oct 20, 2020 | 762.19 | 764.61 | 752.06 | 756.70 | 319,196 | -4.76(-0.62%) |
Oct 19, 2020 | 770.99 | 773.46 | 759.91 | 761.46 | 302,099 | -7.23(-0.94%) |
Oct 16, 2020 | 767.34 | 777.25 | 763.41 | 768.69 | 345,505 | +2.69(+0.35%) |
Oct 15, 2020 | 765.23 | 772.74 | 762.84 | 766.00 | 271,422 | -2.42(-0.31%) |
Oct 14, 2020 | 774.51 | 778.48 | 763.91 | 768.41 | 503,036 | -8.19(-1.05%) |
Oct 13, 2020 | 788.02 | 788.02 | 772.77 | 776.60 | 324,927 | -8.36(-1.06%) |
Oct 12, 2020 | 782.97 | 789.44 | 774.56 | 784.96 | 320,753 | +5.31(+0.68%) |
Oct 09, 2020 | 784.28 | 784.28 | 776.08 | 779.65 | 379,333 | +4.65(+0.60%) |
Oct 08, 2020 | 754.91 | 785.51 | 749.71 | 774.99 | 652,177 | +19.87(+2.63%) |
Oct 07, 2020 | 743.43 | 757.48 | 742.29 | 755.12 | 369,325 | +11.68(+1.57%) |
Oct 06, 2020 | 740.23 | 749.18 | 728.55 | 743.44 | 419,833 | +2.42(+0.33%) |
Oct 05, 2020 | 731.18 | 741.03 | 717.10 | 741.02 | 320,314 | +9.64(+1.32%) |
Oct 02, 2020 | 718.57 | 733.08 | 714.77 | 731.38 | 475,070 | +9.07(+1.26%) |
Oct 01, 2020 | 718.46 | 725.37 | 710.71 | 722.30 | 402,286 | +7.73(+1.08%) |
Sep 30, 2020 | 721.57 | 724.00 | 707.57 | 714.58 | 470,345 | -3.13(-0.44%) |
Sep 29, 2020 | 718.98 | 722.54 | 714.85 | 717.71 | 308,983 | -1.27(-0.18%) |
Sep 28, 2020 | 721.01 | 725.19 | 714.91 | 718.98 | 354,315 | +12.68(+1.80%) |
Sep 25, 2020 | 688.72 | 706.63 | 688.08 | 706.29 | 267,107 | +16.54(+2.40%) |
Sep 24, 2020 | 690.27 | 700.19 | 686.90 | 689.76 | 369,035 | +2.88(+0.42%) |
Sep 23, 2020 | 685.68 | 708.93 | 685.68 | 686.88 | 337,711 | -18.17(-2.58%) |
Sep 22, 2020 | 698.08 | 711.00 | 698.08 | 705.05 | 348,074 | +4.18(+0.60%) |
Sep 21, 2020 | 705.05 | 706.29 | 686.26 | 700.87 | 372,269 | -6.13(-0.87%) |
Sep 18, 2020 | 709.51 | 712.42 | 701.92 | 707.00 | 448,051 | -3.37(-0.47%) |
Sep 17, 2020 | 717.74 | 720.58 | 700.09 | 710.36 | 313,316 | -10.99(-1.52%) |
Sep 16, 2020 | 732.14 | 736.44 | 720.59 | 721.35 | 281,401 | -1.04(-0.14%) |
Sep 15, 2020 | 713.58 | 726.96 | 713.58 | 722.40 | 231,883 | +11.67(+1.64%) |
Sep 14, 2020 | 706.64 | 715.56 | 702.23 | 710.73 | 296,103 | +7.76(+1.10%) |
Sep 11, 2020 | 702.34 | 705.77 | 693.74 | 702.98 | 236,152 | +4.62(+0.66%) |
Sep 10, 2020 | 707.15 | 708.63 | 697.53 | 698.35 | 292,346 | -9.92(-1.40%) |
Sep 09, 2020 | 704.11 | 715.28 | 701.80 | 708.27 | 340,949 | +11.63(+1.67%) |
Sep 08, 2020 | 699.03 | 708.29 | 693.85 | 696.64 | 385,746 | -10.46(-1.48%) |
Sep 04, 2020 | 716.38 | 721.41 | 693.64 | 707.10 | 425,287 | -9.65(-1.35%) |
Sep 03, 2020 | 742.31 | 745.88 | 709.48 | 716.76 | 478,505 | -34.93(-4.65%) |
Sep 02, 2020 | 739.84 | 753.92 | 730.10 | 751.69 | 569,990 | +9.22(+1.24%) |
Sep 01, 2020 | 742.81 | 745.48 | 727.18 | 742.47 | 325,890 | +0.02(+0.00%) |
Aug 31, 2020 | 740.78 | 748.66 | 740.33 | 742.45 | 617,463 | +2.59(+0.35%) |
Aug 28, 2020 | 741.04 | 741.04 | 731.50 | 739.85 | 305,189 | -2.47(-0.33%) |
Aug 27, 2020 | 739.86 | 747.82 | 736.08 | 742.33 | 322,075 | +7.19(+0.98%) |
Aug 26, 2020 | 734.73 | 735.61 | 724.22 | 735.13 | 333,506 | +2.15(+0.29%) |
Aug 25, 2020 | 729.80 | 735.19 | 725.25 | 732.98 | 198,103 | +6.81(+0.94%) |
Aug 24, 2020 | 737.96 | 737.96 | 717.40 | 726.18 | 394,915 | -9.12(-1.24%) |
Aug 21, 2020 | 740.50 | 740.50 | 728.20 | 735.29 | 536,661 | -2.58(-0.35%) |
Aug 20, 2020 | 730.08 | 740.86 | 730.08 | 737.87 | 332,009 | +5.83(+0.80%) |
Aug 19, 2020 | 747.01 | 747.01 | 727.83 | 732.04 | 355,249 | -7.65(-1.03%) |
Aug 18, 2020 | 725.73 | 742.64 | 724.29 | 739.70 | 482,564 | +16.39(+2.27%) |
Aug 17, 2020 | 710.46 | 724.18 | 710.46 | 723.31 | 417,090 | +9.43(+1.32%) |
Aug 14, 2020 | 722.49 | 727.29 | 710.22 | 713.88 | 385,981 | -7.60(-1.05%) |
Aug 13, 2020 | 720.72 | 729.01 | 719.43 | 721.47 | 303,714 | -2.69(-0.37%) |
Aug 12, 2020 | 716.38 | 727.18 | 708.83 | 724.16 | 336,566 | +13.88(+1.95%) |
Aug 11, 2020 | 732.10 | 732.10 | 707.23 | 710.28 | 540,021 | -23.02(-3.14%) |
Aug 10, 2020 | 747.54 | 754.91 | 730.76 | 733.30 | 328,494 | -8.39(-1.13%) |
Aug 07, 2020 | 741.68 | 748.04 | 738.64 | 741.69 | 239,957 | -0.34(-0.05%) |
Aug 06, 2020 | 737.91 | 743.64 | 736.79 | 742.03 | 271,424 | -1.85(-0.25%) |
Aug 05, 2020 | 748.53 | 748.53 | 736.58 | 743.88 | 266,935 | +0.57(+0.08%) |
Aug 04, 2020 | 733.97 | 744.52 | 726.07 | 743.31 | 408,701 | +13.41(+1.84%) |
Aug 03, 2020 | 727.58 | 735.85 | 726.22 | 729.90 | 412,582 | -5.96(-0.81%) |
Jul 31, 2020 | 725.28 | 736.16 | 722.18 | 735.86 | 357,161 | +7.06(+0.97%) |
Jul 30, 2020 | 730.73 | 737.94 | 721.36 | 728.81 | 492,637 | +7.45(+1.03%) |
Jul 29, 2020 | 712.09 | 722.18 | 708.39 | 721.36 | 405,092 | +16.37(+2.32%) |
Jul 28, 2020 | 714.23 | 714.23 | 701.21 | 704.99 | 428,551 | -1.38(-0.19%) |
Jul 27, 2020 | 691.10 | 708.33 | 688.60 | 706.37 | 426,316 | +15.56(+2.25%) |
Jul 24, 2020 | 683.71 | 692.80 | 683.48 | 690.81 | 269,952 | +0.66(+0.10%) |
Jul 23, 2020 | 691.98 | 697.43 | 682.27 | 690.15 | 359,241 | +1.10(+0.16%) |
Jul 22, 2020 | 683.65 | 691.17 | 679.20 | 689.06 | 298,250 | +8.94(+1.31%) |
Jul 21, 2020 | 689.04 | 689.04 | 678.70 | 680.12 | 296,987 | -5.49(-0.80%) |
Jul 20, 2020 | 680.17 | 688.31 | 676.00 | 685.61 | 319,414 | +7.13(+1.05%) |
Jul 17, 2020 | 671.99 | 684.72 | 664.28 | 678.48 | 361,751 | +9.50(+1.42%) |
Jul 16, 2020 | 671.15 | 672.63 | 662.46 | 668.98 | 243,412 | +0.20(+0.03%) |
Jul 15, 2020 | 678.43 | 678.99 | 666.04 | 668.79 | 392,345 | -2.84(-0.42%) |
Jul 14, 2020 | 671.54 | 673.57 | 653.23 | 671.62 | 355,540 | +14.79(+2.25%) |
Jul 13, 2020 | 674.74 | 678.03 | 653.93 | 656.83 | 468,857 | -14.49(-2.16%) |
Jul 10, 2020 | 688.55 | 688.55 | 668.51 | 671.32 | 362,498 | -11.34(-1.66%) |
Jul 09, 2020 | 676.20 | 686.73 | 669.94 | 682.66 | 255,295 | +7.81(+1.16%) |
Jul 08, 2020 | 679.74 | 684.51 | 669.47 | 674.85 | 356,082 | -0.67(-0.10%) |
Jul 07, 2020 | 673.07 | 684.62 | 670.76 | 675.52 | 337,273 | -1.50(-0.22%) |
Jul 06, 2020 | 677.68 | 682.50 | 668.39 | 677.02 | 449,719 | +3.99(+0.59%) |
Jul 02, 2020 | 686.51 | 689.50 | 671.67 | 673.03 | 462,302 | -9.14(-1.34%) |
Jul 01, 2020 | 657.94 | 684.39 | 656.91 | 682.17 | 611,822 | +24.24(+3.68%) |
Jun 30, 2020 | 654.38 | 660.40 | 646.87 | 657.94 | 501,684 | +12.53(+1.94%) |
Jun 29, 2020 | 649.04 | 649.23 | 640.87 | 645.40 | 340,882 | +2.23(+0.35%) |
Jun 26, 2020 | 653.10 | 653.92 | 639.80 | 643.17 | 601,495 | -9.65(-1.48%) |
Jun 25, 2020 | 641.28 | 654.10 | 640.46 | 652.82 | 520,520 | +6.75(+1.05%) |
Jun 24, 2020 | 646.41 | 650.69 | 635.57 | 646.07 | 557,469 | -4.74(-0.73%) |
Jun 23, 2020 | 655.78 | 660.47 | 645.10 | 650.81 | 635,040 | -2.29(-0.35%) |
Jun 22, 2020 | 664.37 | 666.07 | 648.95 | 653.10 | 643,718 | -13.39(-2.01%) |
Jun 19, 2020 | 668.36 | 668.90 | 645.07 | 666.49 | 1,456,291 | +33.62(+5.31%) |
Jun 18, 2020 | 652.55 | 655.20 | 632.87 | 632.87 | 334,154 | -21.04(-3.22%) |
Jun 17, 2020 | 657.74 | 659.97 | 650.30 | 653.91 | 418,651 | +0.75(+0.11%) |
Jun 16, 2020 | 657.66 | 665.15 | 644.00 | 653.16 | 609,419 | +2.50(+0.38%) |
Jun 15, 2020 | 627.01 | 651.68 | 620.02 | 650.66 | 583,776 | +16.76(+2.64%) |
Jun 12, 2020 | 626.45 | 637.05 | 621.53 | 633.90 | 575,556 | +14.93(+2.41%) |
Jun 11, 2020 | 646.38 | 649.40 | 618.11 | 618.97 | 621,369 | -32.63(-5.01%) |
Jun 10, 2020 | 651.31 | 655.66 | 637.52 | 651.60 | 505,316 | +4.04(+0.62%) |
Jun 09, 2020 | 636.93 | 650.23 | 632.74 | 647.56 | 561,287 | +14.03(+2.22%) |
Jun 08, 2020 | 619.88 | 633.88 | 619.88 | 633.52 | 601,293 | +2.57(+0.41%) |
Jun 05, 2020 | 620.88 | 632.44 | 606.84 | 630.96 | 884,256 | +7.79(+1.25%) |
Jun 04, 2020 | 637.85 | 644.57 | 618.49 | 623.16 | 542,621 | -22.31(-3.46%) |
Jun 03, 2020 | 648.00 | 652.05 | 639.47 | 645.47 | 466,191 | -7.21(-1.11%) |
Jun 02, 2020 | 672.96 | 672.96 | 644.48 | 652.68 | 663,522 | -12.63(-1.90%) |
Jun 01, 2020 | 655.66 | 671.07 | 652.81 | 665.31 | 477,327 | +11.75(+1.80%) |
May 29, 2020 | 653.14 | 656.24 | 642.08 | 653.56 | 628,928 | +4.01(+0.62%) |
May 28, 2020 | 638.61 | 650.91 | 633.99 | 649.55 | 470,966 | +16.69(+2.64%) |
May 27, 2020 | 624.46 | 633.63 | 605.72 | 632.87 | 592,824 | +16.42(+2.66%) |
May 26, 2020 | 638.08 | 641.73 | 615.12 | 616.45 | 611,900 | -11.25(-1.79%) |
May 22, 2020 | 602.49 | 629.00 | 601.38 | 627.70 | 536,915 | +24.00(+3.98%) |
May 21, 2020 | 608.94 | 612.47 | 599.04 | 603.70 | 546,891 | -10.38(-1.69%) |
May 20, 2020 | 612.26 | 614.76 | 606.22 | 614.08 | 629,965 | +5.01(+0.82%) |
May 19, 2020 | 621.12 | 627.66 | 608.19 | 609.06 | 486,367 | -8.98(-1.45%) |
May 18, 2020 | 635.19 | 635.19 | 615.25 | 618.05 | 628,653 | +3.47(+0.56%) |
May 15, 2020 | 612.91 | 618.02 | 603.30 | 614.58 | 604,992 | -0.56(-0.09%) |
May 14, 2020 | 634.13 | 636.51 | 602.67 | 615.14 | 857,952 | -18.23(-2.88%) |
May 13, 2020 | 619.07 | 640.40 | 618.86 | 633.37 | 1,684,723 | +14.14(+2.28%) |
May 12, 2020 | 623.77 | 631.03 | 615.83 | 619.23 | 1,636,881 | -13.39(-2.12%) |
May 11, 2020 | 627.46 | 640.92 | 625.58 | 632.62 | 598,941 | -0.15(-0.02%) |
May 08, 2020 | 634.38 | 641.01 | 626.42 | 632.77 | 470,918 | +2.63(+0.42%) |
May 07, 2020 | 617.70 | 633.69 | 612.09 | 630.14 | 710,737 | -8.26(-1.29%) |
May 06, 2020 | 634.87 | 654.22 | 634.72 | 638.40 | 416,129 | -2.05(-0.32%) |
May 05, 2020 | 643.24 | 646.24 | 627.50 | 640.45 | 344,644 | +9.72(+1.54%) |
May 04, 2020 | 620.03 | 631.69 | 616.68 | 630.73 | 552,124 | +4.78(+0.76%) |
May 01, 2020 | 625.47 | 635.32 | 620.72 | 625.95 | 371,569 | -4.06(-0.64%) |
Apr 30, 2020 | 630.42 | 640.61 | 619.34 | 630.01 | 805,950 | -3.84(-0.61%) |
Apr 29, 2020 | 639.62 | 642.70 | 627.11 | 633.85 | 649,206 | -4.14(-0.65%) |
Apr 28, 2020 | 665.85 | 667.85 | 636.62 | 638.00 | 401,106 | -17.02(-2.60%) |
Apr 27, 2020 | 645.56 | 659.70 | 639.38 | 655.01 | 374,870 | +15.77(+2.47%) |
Apr 24, 2020 | 639.61 | 643.40 | 627.87 | 639.25 | 492,781 | -0.36(-0.06%) |
Apr 23, 2020 | 637.88 | 652.21 | 635.43 | 639.61 | 409,873 | +0.65(+0.10%) |
Apr 22, 2020 | 634.40 | 651.96 | 628.14 | 638.96 | 465,108 | +11.75(+1.87%) |
Apr 21, 2020 | 614.34 | 635.50 | 611.11 | 627.21 | 450,909 | +1.35(+0.22%) |
Apr 20, 2020 | 638.22 | 641.01 | 621.24 | 625.86 | 556,726 | -22.58(-3.48%) |
Apr 17, 2020 | 636.21 | 650.15 | 624.50 | 648.44 | 538,652 | +11.39(+1.79%) |
Apr 16, 2020 | 614.92 | 641.95 | 614.92 | 637.04 | 559,087 | +6.73(+1.07%) |
Apr 15, 2020 | 632.40 | 639.33 | 620.96 | 630.32 | 387,002 | -12.47(-1.94%) |
Apr 14, 2020 | 632.02 | 649.29 | 626.85 | 642.78 | 589,222 | +29.58(+4.82%) |
Apr 13, 2020 | 635.99 | 635.99 | 601.61 | 613.20 | 579,764 | -27.76(-4.33%) |
Apr 09, 2020 | 622.25 | 646.27 | 621.62 | 640.96 | 969,166 | +21.16(+3.41%) |
Apr 08, 2020 | 582.25 | 623.97 | 579.95 | 619.80 | 571,994 | +37.92(+6.52%) |
Apr 07, 2020 | 633.48 | 634.17 | 580.11 | 581.88 | 665,864 | -26.69(-4.39%) |
Apr 06, 2020 | 596.96 | 614.87 | 587.83 | 608.57 | 748,966 | +25.69(+4.41%) |
Apr 03, 2020 | 584.39 | 593.63 | 563.96 | 582.88 | 597,061 | -1.36(-0.23%) |
Apr 02, 2020 | 554.98 | 586.94 | 551.16 | 584.24 | 859,003 | +28.64(+5.15%) |
Apr 01, 2020 | 567.47 | 578.50 | 541.82 | 555.61 | 766,045 | -27.16(-4.66%) |
Mar 31, 2020 | 597.16 | 601.76 | 570.16 | 582.77 | 1,218,513 | -18.94(-3.15%) |
Mar 30, 2020 | 565.43 | 605.56 | 554.26 | 601.71 | 834,422 | +47.21(+8.51%) |
Mar 27, 2020 | 535.13 | 564.51 | 516.83 | 554.50 | 660,293 | +6.24(+1.14%) |
Mar 26, 2020 | 522.08 | 563.81 | 514.36 | 548.25 | 808,810 | +31.41(+6.08%) |
Mar 25, 2020 | 499.94 | 553.95 | 499.54 | 516.85 | 775,746 | +7.49(+1.47%) |
Mar 24, 2020 | 475.72 | 515.94 | 463.42 | 509.35 | 979,925 | +52.95(+11.60%) |
Mar 23, 2020 | 471.24 | 472.13 | 445.89 | 456.40 | 945,419 | -16.22(-3.43%) |
Mar 20, 2020 | 512.96 | 522.50 | 460.19 | 472.62 | 1,318,443 | -40.57(-7.91%) |
Mar 19, 2020 | 533.61 | 550.61 | 499.71 | 513.19 | 1,055,843 | -20.66(-3.87%) |
Mar 18, 2020 | 508.52 | 545.88 | 498.67 | 533.85 | 1,101,631 | -2.84(-0.53%) |
Mar 17, 2020 | 521.23 | 558.19 | 517.59 | 536.68 | 1,302,689 | +30.56(+6.04%) |
Mar 16, 2020 | 543.60 | 547.04 | 494.53 | 506.12 | 1,092,423 | -73.39(-12.66%) |
Mar 13, 2020 | 546.12 | 582.09 | 528.80 | 579.52 | 1,158,541 | +52.21(+9.90%) |
Mar 12, 2020 | 519.64 | 555.18 | 509.60 | 527.31 | 1,076,265 | -31.42(-5.62%) |
Mar 11, 2020 | 552.04 | 564.49 | 545.74 | 558.72 | 962,299 | -10.71(-1.88%) |
Mar 10, 2020 | 559.84 | 573.88 | 532.83 | 569.43 | 757,024 | +33.80(+6.31%) |
Mar 09, 2020 | 532.78 | 561.65 | 531.97 | 535.64 | 776,213 | -32.29(-5.69%) |
Mar 06, 2020 | 559.46 | 569.16 | 543.53 | 567.93 | 885,464 | -7.46(-1.30%) |
Mar 05, 2020 | 586.92 | 598.87 | 570.15 | 575.40 | 619,544 | -26.89(-4.46%) |
Mar 04, 2020 | 584.10 | 603.25 | 580.29 | 602.29 | 628,495 | +28.30(+4.93%) |
Mar 03, 2020 | 580.11 | 591.60 | 559.84 | 573.99 | 727,457 | -3.47(-0.60%) |