Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 634.09 | 643.78 | 623.48 | 637.15 | 440,947 | +4.45(+0.70%) |
Mar 30, 2021 | 637.73 | 644.78 | 631.22 | 632.70 | 320,799 | -12.19(-1.89%) |
Mar 29, 2021 | 642.22 | 648.06 | 631.91 | 644.89 | 481,692 | +3.95(+0.62%) |
Mar 26, 2021 | 622.82 | 641.34 | 619.23 | 640.94 | 427,601 | +14.54(+2.32%) |
Mar 25, 2021 | 625.81 | 628.36 | 614.45 | 626.40 | 412,256 | +5.42(+0.87%) |
Mar 24, 2021 | 629.07 | 633.55 | 617.03 | 620.98 | 564,395 | -12.59(-1.99%) |
Mar 23, 2021 | 632.02 | 641.14 | 619.35 | 633.57 | 465,988 | +8.51(+1.36%) |
Mar 22, 2021 | 609.16 | 627.82 | 609.16 | 625.06 | 511,664 | +12.78(+2.09%) |
Mar 19, 2021 | 609.49 | 621.48 | 606.42 | 612.28 | 713,344 | +5.84(+0.96%) |
Mar 18, 2021 | 608.19 | 612.59 | 599.25 | 606.44 | 612,004 | -9.02(-1.47%) |
Mar 17, 2021 | 624.77 | 626.67 | 612.54 | 615.46 | 501,415 | -13.95(-2.22%) |
Mar 16, 2021 | 631.32 | 639.49 | 627.29 | 629.41 | 308,237 | +1.67(+0.27%) |
Mar 15, 2021 | 620.90 | 633.33 | 620.90 | 627.74 | 626,528 | +1.45(+0.23%) |
Mar 12, 2021 | 604.25 | 627.60 | 602.68 | 626.29 | 765,927 | +12.57(+2.05%) |
Mar 11, 2021 | 600.95 | 619.90 | 600.95 | 613.72 | 780,362 | +14.90(+2.49%) |
Mar 10, 2021 | 594.98 | 605.30 | 586.93 | 598.82 | 1,098,239 | +14.99(+2.57%) |
Mar 09, 2021 | 573.69 | 590.48 | 569.00 | 583.83 | 816,842 | +26.05(+4.67%) |
Mar 08, 2021 | 567.27 | 577.23 | 556.94 | 557.77 | 1,098,456 | -14.66(-2.56%) |
Mar 05, 2021 | 568.49 | 577.98 | 550.09 | 572.43 | 921,865 | +6.55(+1.16%) |
Mar 04, 2021 | 577.32 | 588.02 | 564.63 | 565.88 | 1,002,601 | -7.28(-1.27%) |
Mar 03, 2021 | 591.35 | 598.32 | 571.22 | 573.16 | 673,481 | -26.92(-4.49%) |
Mar 02, 2021 | 606.26 | 608.79 | 590.12 | 600.08 | 875,040 | -7.70(-1.27%) |
Mar 01, 2021 | 608.77 | 617.56 | 601.91 | 607.78 | 997,339 | -0.08(-0.01%) |
Feb 26, 2021 | 603.63 | 619.02 | 600.04 | 607.86 | 1,043,777 | +9.35(+1.56%) |
Feb 25, 2021 | 597.22 | 604.17 | 585.06 | 598.51 | 1,458,333 | -0.59(-0.10%) |
Feb 24, 2021 | 617.65 | 619.50 | 597.72 | 599.10 | 1,147,708 | -18.58(-3.01%) |
Feb 23, 2021 | 619.74 | 625.62 | 613.36 | 617.68 | 929,315 | -5.30(-0.85%) |
Feb 22, 2021 | 632.64 | 632.64 | 618.13 | 622.98 | 868,299 | -12.02(-1.89%) |
Feb 19, 2021 | 648.55 | 653.82 | 629.43 | 635.00 | 778,983 | -4.99(-0.78%) |
Feb 18, 2021 | 646.86 | 646.86 | 637.24 | 639.99 | 1,033,518 | -8.28(-1.28%) |
Feb 17, 2021 | 642.17 | 653.76 | 639.14 | 648.27 | 601,667 | +5.92(+0.92%) |
Feb 16, 2021 | 675.53 | 675.87 | 638.97 | 642.35 | 661,127 | -20.28(-3.06%) |
Feb 12, 2021 | 663.95 | 676.03 | 653.49 | 662.62 | 684,181 | -7.37(-1.10%) |
Feb 11, 2021 | 699.44 | 708.19 | 663.83 | 669.99 | 855,429 | -31.09(-4.43%) |
Feb 10, 2021 | 706.62 | 708.10 | 698.49 | 701.08 | 498,999 | +0.49(+0.07%) |
Feb 09, 2021 | 701.48 | 705.05 | 693.23 | 700.58 | 321,107 | +2.86(+0.41%) |
Feb 08, 2021 | 701.10 | 704.39 | 690.02 | 697.73 | 398,127 | -6.42(-0.91%) |
Feb 05, 2021 | 699.32 | 706.01 | 691.69 | 704.15 | 405,131 | +6.89(+0.99%) |
Feb 04, 2021 | 709.50 | 709.50 | 692.68 | 697.26 | 451,074 | -7.45(-1.06%) |
Feb 03, 2021 | 713.30 | 715.08 | 696.31 | 704.71 | 342,892 | -12.77(-1.78%) |
Feb 02, 2021 | 709.56 | 719.14 | 707.87 | 717.48 | 616,850 | +11.06(+1.57%) |
Feb 01, 2021 | 688.90 | 709.06 | 682.87 | 706.42 | 368,276 | +15.65(+2.27%) |
Jan 29, 2021 | 681.03 | 695.94 | 678.07 | 690.77 | 522,750 | +1.62(+0.23%) |
Jan 28, 2021 | 676.91 | 697.74 | 675.97 | 689.15 | 482,148 | +6.10(+0.89%) |
Jan 27, 2021 | 688.31 | 688.31 | 681.47 | 683.06 | 527,784 | -3.31(-0.48%) |
Jan 26, 2021 | 673.33 | 687.07 | 671.72 | 686.36 | 396,311 | +11.28(+1.67%) |
Jan 25, 2021 | 680.03 | 680.41 | 671.53 | 675.09 | 338,203 | +1.87(+0.28%) |
Jan 22, 2021 | 672.30 | 680.47 | 672.30 | 673.22 | 519,322 | +1.18(+0.17%) |
Jan 21, 2021 | 678.88 | 680.61 | 669.11 | 672.04 | 340,997 | -7.32(-1.08%) |
Jan 20, 2021 | 670.49 | 685.70 | 667.47 | 679.36 | 488,613 | +10.66(+1.59%) |
Jan 19, 2021 | 669.18 | 674.93 | 664.33 | 668.70 | 598,269 | +7.99(+1.21%) |
Jan 15, 2021 | 645.01 | 662.67 | 644.81 | 660.71 | 589,058 | +16.89(+2.62%) |
Jan 14, 2021 | 643.25 | 646.82 | 639.42 | 643.82 | 567,820 | -0.42(-0.07%) |
Jan 13, 2021 | 636.15 | 645.61 | 633.65 | 644.24 | 487,753 | +12.69(+2.01%) |
Jan 12, 2021 | 636.04 | 636.44 | 616.80 | 631.56 | 441,610 | -5.47(-0.86%) |
Jan 11, 2021 | 650.66 | 653.42 | 635.54 | 637.03 | 538,738 | -9.40(-1.45%) |
Jan 08, 2021 | 640.69 | 652.21 | 638.31 | 646.43 | 668,649 | +12.59(+1.99%) |
Jan 07, 2021 | 628.47 | 638.76 | 625.76 | 633.84 | 747,737 | +9.35(+1.50%) |
Jan 06, 2021 | 639.46 | 640.89 | 619.72 | 624.49 | 609,057 | -21.08(-3.27%) |
Jan 05, 2021 | 651.60 | 652.40 | 644.35 | 645.57 | 507,301 | -0.95(-0.15%) |
Jan 04, 2021 | 670.59 | 671.43 | 645.65 | 646.52 | 607,439 | -20.18(-3.03%) |
Dec 31, 2020 | 666.70 | 666.70 | 666.70 | 373,120 | +12.86(+1.97%) | |
Dec 30, 2020 | 664.28 | 668.10 | 651.84 | 653.84 | 373,120 | -7.82(-1.18%) |
Dec 29, 2020 | 667.47 | 668.62 | 658.60 | 661.66 | 247,286 | -1.03(-0.15%) |
Dec 28, 2020 | 660.79 | 663.50 | 656.57 | 662.69 | 284,183 | +3.68(+0.56%) |
Dec 24, 2020 | 660.88 | 664.14 | 655.90 | 659.01 | 104,228 | +2.67(+0.41%) |
Dec 23, 2020 | 667.39 | 671.43 | 656.34 | 656.34 | 366,738 | -9.67(-1.45%) |
Dec 22, 2020 | 653.47 | 666.62 | 651.67 | 666.01 | 397,883 | +8.44(+1.28%) |
Dec 21, 2020 | 654.71 | 659.43 | 650.74 | 657.57 | 553,030 | -4.98(-0.75%) |
Dec 18, 2020 | 666.35 | 666.35 | 657.32 | 662.55 | 923,275 | -2.81(-0.42%) |
Dec 17, 2020 | 650.08 | 670.02 | 649.56 | 665.36 | 605,714 | +21.05(+3.27%) |
Dec 16, 2020 | 652.99 | 655.82 | 641.26 | 644.31 | 406,056 | -5.09(-0.78%) |
Dec 15, 2020 | 650.22 | 651.87 | 641.75 | 649.40 | 453,252 | +5.24(+0.81%) |
Dec 14, 2020 | 643.18 | 653.23 | 641.33 | 644.16 | 486,276 | +1.09(+0.17%) |
Dec 11, 2020 | 639.89 | 643.85 | 627.24 | 643.07 | 487,293 | +1.75(+0.27%) |
Dec 10, 2020 | 631.09 | 643.43 | 631.09 | 641.32 | 449,635 | +8.02(+1.27%) |
Dec 09, 2020 | 656.18 | 657.10 | 630.91 | 633.30 | 639,419 | -15.76(-2.43%) |
Dec 08, 2020 | 658.13 | 659.45 | 646.12 | 649.06 | 486,514 | -2.12(-0.33%) |
Dec 07, 2020 | 667.43 | 670.05 | 648.22 | 651.18 | 730,073 | -10.06(-1.52%) |
Dec 04, 2020 | 646.84 | 665.57 | 644.59 | 661.24 | 677,861 | +14.64(+2.26%) |
Dec 03, 2020 | 655.08 | 655.08 | 643.92 | 646.61 | 716,787 | +1.89(+0.29%) |
Dec 02, 2020 | 662.80 | 665.54 | 642.39 | 644.71 | 591,487 | -20.50(-3.08%) |
Dec 01, 2020 | 659.62 | 667.34 | 653.50 | 665.21 | 854,946 | +13.81(+2.12%) |
Nov 30, 2020 | 654.96 | 659.75 | 649.21 | 651.40 | 1,094,499 | -2.55(-0.39%) |
Nov 27, 2020 | 654.44 | 658.78 | 645.65 | 653.95 | 503,040 | +6.52(+1.01%) |
Nov 25, 2020 | 652.52 | 658.46 | 641.11 | 647.44 | 943,307 | +1.08(+0.17%) |
Nov 24, 2020 | 667.42 | 668.26 | 644.19 | 646.35 | 1,305,009 | -17.81(-2.68%) |
Nov 23, 2020 | 678.86 | 684.27 | 662.22 | 664.16 | 555,687 | -15.55(-2.29%) |
Nov 20, 2020 | 684.25 | 692.97 | 677.32 | 679.72 | 576,632 | -2.31(-0.34%) |
Nov 19, 2020 | 688.69 | 688.69 | 679.37 | 682.02 | 476,189 | -3.48(-0.51%) |
Nov 18, 2020 | 698.17 | 707.70 | 684.62 | 685.50 | 705,367 | -15.74(-2.24%) |
Nov 17, 2020 | 700.71 | 704.81 | 694.37 | 701.24 | 548,711 | -1.17(-0.17%) |
Nov 16, 2020 | 709.37 | 711.15 | 684.84 | 702.41 | 435,320 | -5.32(-0.75%) |
Nov 13, 2020 | 711.26 | 712.84 | 702.62 | 707.73 | 337,871 | +0.46(+0.07%) |
Nov 12, 2020 | 713.60 | 713.69 | 701.70 | 707.27 | 419,395 | -0.50(-0.07%) |
Nov 11, 2020 | 682.53 | 712.61 | 680.00 | 707.77 | 596,389 | +31.70(+4.69%) |
Nov 10, 2020 | 691.29 | 691.97 | 666.08 | 676.07 | 827,954 | -15.29(-2.21%) |
Nov 09, 2020 | 748.52 | 751.65 | 688.88 | 691.36 | 916,274 | -47.61(-6.44%) |
Nov 06, 2020 | 735.55 | 741.65 | 726.75 | 738.97 | 506,753 | +12.41(+1.71%) |
Nov 05, 2020 | 734.89 | 739.85 | 725.35 | 726.56 | 360,376 | +3.50(+0.48%) |
Nov 04, 2020 | 706.37 | 732.10 | 705.79 | 723.06 | 391,065 | +23.26(+3.32%) |
Nov 03, 2020 | 690.79 | 702.63 | 686.86 | 699.80 | 337,291 | +12.99(+1.89%) |
Nov 02, 2020 | 688.61 | 695.82 | 678.93 | 686.81 | 458,486 | +6.59(+0.97%) |
Oct 30, 2020 | 680.43 | 688.10 | 669.64 | 680.23 | 444,296 | -8.78(-1.27%) |
Oct 29, 2020 | 714.18 | 714.18 | 686.32 | 689.01 | 617,149 | -14.32(-2.04%) |
Oct 28, 2020 | 709.95 | 717.84 | 702.34 | 703.32 | 524,082 | -16.04(-2.23%) |
Oct 27, 2020 | 724.47 | 724.47 | 713.59 | 719.36 | 331,719 | +2.63(+0.37%) |
Oct 26, 2020 | 722.79 | 722.79 | 709.30 | 716.73 | 315,251 | -6.09(-0.84%) |
Oct 23, 2020 | 723.72 | 726.60 | 715.83 | 722.82 | 406,456 | -0.48(-0.07%) |
Oct 22, 2020 | 749.88 | 752.96 | 722.18 | 723.30 | 451,388 | -23.82(-3.19%) |
Oct 21, 2020 | 746.77 | 750.63 | 741.88 | 747.13 | 330,629 | -1.65(-0.22%) |
Oct 20, 2020 | 754.22 | 756.61 | 744.19 | 748.78 | 322,571 | -4.71(-0.62%) |
Oct 19, 2020 | 762.92 | 765.37 | 751.96 | 753.49 | 305,293 | -7.15(-0.94%) |
Oct 16, 2020 | 759.31 | 769.11 | 755.42 | 760.64 | 349,159 | +2.66(+0.35%) |
Oct 15, 2020 | 757.22 | 764.65 | 754.86 | 757.98 | 274,291 | -2.39(-0.31%) |
Oct 14, 2020 | 766.41 | 770.34 | 755.92 | 760.37 | 508,355 | -8.10(-1.05%) |
Oct 13, 2020 | 779.78 | 779.78 | 764.68 | 768.48 | 328,363 | -8.27(-1.06%) |
Oct 12, 2020 | 774.77 | 781.18 | 766.46 | 776.75 | 324,144 | +5.26(+0.68%) |
Oct 09, 2020 | 776.08 | 776.08 | 767.96 | 771.49 | 383,343 | +4.60(+0.60%) |
Oct 08, 2020 | 747.02 | 777.29 | 741.86 | 766.89 | 659,073 | +19.66(+2.63%) |
Oct 07, 2020 | 735.65 | 749.55 | 734.52 | 747.22 | 373,230 | +11.56(+1.57%) |
Oct 06, 2020 | 732.49 | 741.34 | 720.93 | 735.66 | 424,272 | +2.39(+0.33%) |
Oct 05, 2020 | 723.53 | 733.28 | 709.59 | 733.27 | 323,701 | +9.54(+1.32%) |
Oct 02, 2020 | 711.05 | 725.41 | 707.29 | 723.72 | 480,093 | +8.98(+1.26%) |
Oct 01, 2020 | 710.94 | 717.78 | 703.28 | 714.75 | 406,540 | +7.65(+1.08%) |
Sep 30, 2020 | 714.02 | 716.43 | 700.16 | 707.10 | 475,318 | -3.10(-0.44%) |
Sep 29, 2020 | 711.45 | 714.98 | 707.37 | 710.20 | 312,250 | -1.26(-0.18%) |
Sep 28, 2020 | 713.46 | 717.61 | 707.43 | 711.45 | 358,062 | +12.55(+1.80%) |
Sep 25, 2020 | 681.51 | 699.24 | 680.88 | 698.90 | 269,931 | +16.36(+2.40%) |
Sep 24, 2020 | 683.04 | 692.87 | 679.71 | 682.54 | 372,936 | +2.85(+0.42%) |
Sep 23, 2020 | 678.50 | 701.51 | 678.50 | 679.70 | 341,282 | -17.98(-2.58%) |
Sep 22, 2020 | 690.77 | 703.57 | 690.77 | 697.68 | 351,755 | +4.14(+0.60%) |
Sep 21, 2020 | 697.68 | 698.90 | 679.08 | 693.54 | 376,206 | -6.06(-0.87%) |
Sep 18, 2020 | 702.09 | 704.97 | 694.58 | 699.60 | 452,788 | -3.33(-0.47%) |
Sep 17, 2020 | 710.23 | 713.04 | 692.77 | 702.93 | 316,629 | -10.88(-1.52%) |
Sep 16, 2020 | 724.48 | 728.74 | 713.05 | 713.81 | 284,376 | -1.03(-0.14%) |
Sep 15, 2020 | 706.11 | 719.35 | 706.11 | 714.84 | 234,335 | +11.54(+1.64%) |
Sep 14, 2020 | 699.25 | 708.08 | 694.89 | 703.29 | 299,234 | +7.67(+1.10%) |
Sep 11, 2020 | 694.99 | 698.38 | 686.49 | 695.62 | 238,649 | +4.58(+0.66%) |
Sep 10, 2020 | 699.75 | 701.22 | 690.23 | 691.04 | 295,437 | -9.81(-1.40%) |
Sep 09, 2020 | 696.75 | 707.80 | 694.45 | 700.86 | 344,554 | +11.51(+1.67%) |
Sep 08, 2020 | 691.71 | 700.88 | 686.59 | 689.35 | 389,825 | -10.35(-1.48%) |
Sep 04, 2020 | 708.89 | 713.86 | 686.39 | 699.70 | 429,783 | -9.55(-1.35%) |
Sep 03, 2020 | 734.54 | 738.08 | 702.06 | 709.26 | 483,564 | -34.57(-4.65%) |
Sep 02, 2020 | 732.10 | 746.03 | 722.46 | 743.83 | 576,016 | +9.12(+1.24%) |
Sep 01, 2020 | 735.03 | 737.68 | 719.57 | 734.70 | 329,336 | +0.02(+0.00%) |
Aug 31, 2020 | 733.02 | 740.83 | 732.59 | 734.68 | 623,991 | +2.57(+0.35%) |
Aug 28, 2020 | 733.29 | 733.29 | 723.84 | 732.11 | 308,416 | -2.45(-0.33%) |
Aug 27, 2020 | 732.12 | 740.00 | 728.37 | 734.56 | 325,481 | +7.12(+0.98%) |
Aug 26, 2020 | 727.04 | 727.91 | 716.64 | 727.44 | 337,033 | +2.13(+0.29%) |
Aug 25, 2020 | 722.16 | 727.50 | 717.66 | 725.31 | 200,197 | +6.74(+0.94%) |
Aug 24, 2020 | 730.23 | 730.23 | 709.89 | 718.58 | 399,090 | -9.02(-1.24%) |
Aug 21, 2020 | 732.75 | 732.75 | 720.58 | 727.60 | 542,336 | -2.55(-0.35%) |
Aug 20, 2020 | 722.44 | 733.11 | 722.44 | 730.15 | 335,519 | +5.77(+0.80%) |
Aug 19, 2020 | 739.19 | 739.19 | 720.22 | 724.38 | 359,006 | -7.57(-1.03%) |
Aug 18, 2020 | 718.14 | 734.87 | 716.71 | 731.96 | 487,667 | +16.21(+2.27%) |
Aug 17, 2020 | 703.02 | 716.60 | 703.02 | 715.74 | 421,500 | +9.34(+1.32%) |
Aug 14, 2020 | 714.93 | 719.69 | 702.79 | 706.41 | 390,062 | -7.52(-1.05%) |
Aug 13, 2020 | 713.18 | 721.39 | 711.90 | 713.92 | 306,925 | -2.66(-0.37%) |
Aug 12, 2020 | 708.88 | 719.57 | 701.41 | 716.59 | 340,124 | +13.74(+1.95%) |
Aug 11, 2020 | 724.44 | 724.44 | 699.83 | 702.85 | 545,730 | -22.78(-3.14%) |
Aug 10, 2020 | 739.72 | 747.01 | 723.11 | 725.62 | 331,967 | -8.31(-1.13%) |
Aug 07, 2020 | 733.92 | 740.21 | 730.91 | 733.93 | 242,494 | -0.33(-0.05%) |
Aug 06, 2020 | 730.19 | 735.86 | 729.08 | 734.26 | 274,294 | -1.84(-0.25%) |
Aug 05, 2020 | 740.70 | 740.70 | 728.87 | 736.10 | 269,758 | +0.57(+0.08%) |
Aug 04, 2020 | 726.29 | 736.73 | 718.48 | 735.53 | 413,023 | +13.27(+1.84%) |
Aug 03, 2020 | 719.97 | 728.15 | 718.62 | 722.27 | 416,944 | -5.90(-0.81%) |
Jul 31, 2020 | 717.69 | 728.46 | 714.63 | 728.16 | 360,937 | +6.98(+0.97%) |
Jul 30, 2020 | 723.08 | 730.22 | 713.81 | 721.18 | 497,846 | +7.37(+1.03%) |
Jul 29, 2020 | 704.64 | 714.63 | 700.98 | 713.81 | 409,376 | +16.19(+2.32%) |
Jul 28, 2020 | 706.76 | 706.76 | 693.87 | 697.62 | 433,082 | -1.36(-0.19%) |
Jul 27, 2020 | 683.87 | 700.92 | 681.39 | 698.98 | 430,824 | +15.40(+2.25%) |
Jul 24, 2020 | 676.56 | 685.55 | 676.33 | 683.58 | 272,806 | +0.65(+0.10%) |
Jul 23, 2020 | 684.74 | 690.14 | 675.13 | 682.93 | 363,039 | +1.08(+0.16%) |
Jul 22, 2020 | 676.50 | 683.93 | 672.10 | 681.85 | 301,404 | +8.84(+1.31%) |
Jul 21, 2020 | 681.83 | 681.83 | 671.60 | 673.00 | 300,127 | -5.43(-0.80%) |
Jul 20, 2020 | 673.05 | 681.11 | 668.92 | 678.44 | 322,792 | +7.05(+1.05%) |
Jul 17, 2020 | 664.96 | 677.56 | 657.33 | 671.38 | 365,576 | +9.40(+1.42%) |
Jul 16, 2020 | 664.12 | 665.59 | 655.53 | 661.98 | 245,986 | +0.19(+0.03%) |
Jul 15, 2020 | 671.33 | 671.88 | 659.07 | 661.79 | 396,494 | -2.81(-0.42%) |
Jul 14, 2020 | 664.51 | 666.52 | 646.40 | 664.60 | 359,300 | +14.64(+2.25%) |
Jul 13, 2020 | 667.68 | 670.94 | 647.09 | 649.96 | 473,815 | -14.34(-2.16%) |
Jul 10, 2020 | 681.35 | 681.35 | 661.52 | 664.30 | 366,331 | -11.22(-1.66%) |
Jul 09, 2020 | 669.12 | 679.54 | 662.93 | 675.52 | 257,994 | +7.73(+1.16%) |
Jul 08, 2020 | 672.62 | 677.34 | 662.47 | 667.79 | 359,846 | -0.67(-0.10%) |
Jul 07, 2020 | 666.02 | 677.46 | 663.74 | 668.45 | 340,840 | -1.48(-0.22%) |
Jul 06, 2020 | 670.60 | 675.37 | 661.40 | 669.94 | 454,474 | +3.95(+0.59%) |
Jul 02, 2020 | 679.33 | 682.28 | 664.64 | 665.99 | 467,190 | -9.05(-1.34%) |
Jul 01, 2020 | 651.05 | 677.23 | 650.03 | 675.04 | 618,291 | +23.98(+3.68%) |
Jun 30, 2020 | 647.53 | 653.49 | 640.11 | 651.05 | 506,988 | +12.40(+1.94%) |
Jun 29, 2020 | 642.25 | 642.43 | 634.16 | 638.65 | 344,487 | +2.21(+0.35%) |
Jun 26, 2020 | 646.27 | 647.08 | 633.11 | 636.44 | 607,855 | -9.55(-1.48%) |
Jun 25, 2020 | 634.57 | 647.25 | 633.75 | 645.99 | 526,023 | +6.68(+1.05%) |
Jun 24, 2020 | 639.65 | 643.88 | 628.92 | 639.31 | 563,363 | -4.69(-0.73%) |
Jun 23, 2020 | 648.92 | 653.56 | 638.35 | 644.00 | 641,754 | -2.27(-0.35%) |
Jun 22, 2020 | 657.42 | 659.10 | 642.16 | 646.27 | 650,524 | -13.25(-2.01%) |
Jun 19, 2020 | 661.36 | 661.90 | 638.32 | 659.52 | 1,471,688 | +33.27(+5.31%) |
Jun 18, 2020 | 645.72 | 648.35 | 626.25 | 626.25 | 337,688 | -20.82(-3.22%) |
Jun 17, 2020 | 650.86 | 653.07 | 643.50 | 647.07 | 423,077 | +0.74(+0.11%) |
Jun 16, 2020 | 650.77 | 658.19 | 637.26 | 646.33 | 615,863 | +2.48(+0.38%) |
Jun 15, 2020 | 620.45 | 644.86 | 613.54 | 643.85 | 589,948 | +16.58(+2.64%) |
Jun 12, 2020 | 619.90 | 630.38 | 615.03 | 627.27 | 581,642 | +14.78(+2.41%) |
Jun 11, 2020 | 639.61 | 642.61 | 611.64 | 612.49 | 627,939 | -32.29(-5.01%) |
Jun 10, 2020 | 644.50 | 648.80 | 630.85 | 644.78 | 510,659 | +4.00(+0.62%) |
Jun 09, 2020 | 630.27 | 643.42 | 626.12 | 640.78 | 567,222 | +13.89(+2.22%) |
Jun 08, 2020 | 613.40 | 627.25 | 613.40 | 626.89 | 607,651 | +2.54(+0.41%) |
Jun 05, 2020 | 614.38 | 625.82 | 600.49 | 624.36 | 893,606 | +7.71(+1.25%) |
Jun 04, 2020 | 631.18 | 637.83 | 612.02 | 616.64 | 548,358 | -22.07(-3.46%) |
Jun 03, 2020 | 641.22 | 645.23 | 632.78 | 638.72 | 471,120 | -7.14(-1.11%) |
Jun 02, 2020 | 665.91 | 665.91 | 637.74 | 645.85 | 670,538 | -12.50(-1.90%) |
Jun 01, 2020 | 648.80 | 664.05 | 645.98 | 658.35 | 482,374 | +11.62(+1.80%) |
May 29, 2020 | 646.31 | 649.38 | 635.36 | 646.72 | 635,578 | +3.97(+0.62%) |
May 28, 2020 | 631.93 | 644.10 | 627.36 | 642.76 | 475,945 | +16.51(+2.64%) |
May 27, 2020 | 617.92 | 627.00 | 599.38 | 626.25 | 599,092 | +16.25(+2.66%) |
May 26, 2020 | 631.40 | 635.02 | 608.68 | 610.00 | 618,370 | -11.13(-1.79%) |
May 22, 2020 | 596.18 | 622.42 | 595.08 | 621.13 | 542,592 | +23.75(+3.98%) |
May 21, 2020 | 602.57 | 606.07 | 592.77 | 597.38 | 552,673 | -10.27(-1.69%) |
May 20, 2020 | 605.85 | 608.33 | 599.88 | 607.65 | 636,626 | +4.96(+0.82%) |
May 19, 2020 | 614.62 | 621.09 | 601.82 | 602.69 | 491,510 | -8.89(-1.45%) |
May 18, 2020 | 628.54 | 628.54 | 608.82 | 611.58 | 635,300 | +3.43(+0.56%) |
May 15, 2020 | 606.50 | 611.55 | 596.99 | 608.15 | 611,388 | -0.55(-0.09%) |
May 14, 2020 | 627.50 | 629.85 | 596.36 | 608.70 | 867,024 | -18.04(-2.88%) |
May 13, 2020 | 612.60 | 633.70 | 612.38 | 626.74 | 1,702,536 | +13.99(+2.28%) |
May 12, 2020 | 617.24 | 624.43 | 609.38 | 612.75 | 1,654,188 | -13.25(-2.12%) |
May 11, 2020 | 620.90 | 634.21 | 619.03 | 626.00 | 605,274 | -0.15(-0.02%) |
May 08, 2020 | 627.75 | 634.30 | 619.86 | 626.15 | 475,897 | +2.60(+0.42%) |
May 07, 2020 | 611.24 | 627.06 | 605.69 | 623.55 | 718,252 | -8.17(-1.29%) |
May 06, 2020 | 628.23 | 647.38 | 628.08 | 631.72 | 420,529 | -2.03(-0.32%) |
May 05, 2020 | 636.51 | 639.48 | 620.93 | 633.75 | 348,288 | +9.62(+1.54%) |
May 04, 2020 | 613.55 | 625.08 | 610.23 | 624.13 | 557,962 | +4.73(+0.76%) |
May 01, 2020 | 618.93 | 628.67 | 614.22 | 619.40 | 375,497 | -4.02(-0.64%) |
Apr 30, 2020 | 623.82 | 633.91 | 612.86 | 623.42 | 814,471 | -3.80(-0.61%) |
Apr 29, 2020 | 632.93 | 635.97 | 620.55 | 627.22 | 656,070 | -4.10(-0.65%) |
Apr 28, 2020 | 658.88 | 660.86 | 629.96 | 631.32 | 405,347 | -16.84(-2.60%) |
Apr 27, 2020 | 638.81 | 652.80 | 632.69 | 648.16 | 378,833 | +15.60(+2.47%) |
Apr 24, 2020 | 632.92 | 636.67 | 621.30 | 632.56 | 497,992 | -0.36(-0.06%) |
Apr 23, 2020 | 631.21 | 645.38 | 628.78 | 632.92 | 414,207 | +0.65(+0.10%) |
Apr 22, 2020 | 627.77 | 645.14 | 621.57 | 632.27 | 470,026 | +11.62(+1.87%) |
Apr 21, 2020 | 607.91 | 628.86 | 604.72 | 620.65 | 455,677 | +1.34(+0.22%) |
Apr 20, 2020 | 631.54 | 634.30 | 614.74 | 619.31 | 562,613 | -22.35(-3.48%) |
Apr 17, 2020 | 629.56 | 643.35 | 617.97 | 641.65 | 544,347 | +11.27(+1.79%) |
Apr 16, 2020 | 608.49 | 635.24 | 608.49 | 630.38 | 564,999 | +6.66(+1.07%) |
Apr 15, 2020 | 625.78 | 632.64 | 614.46 | 623.72 | 391,093 | -12.34(-1.94%) |
Apr 14, 2020 | 625.41 | 642.50 | 620.29 | 636.06 | 595,452 | +29.27(+4.82%) |
Apr 13, 2020 | 629.34 | 629.34 | 595.31 | 606.79 | 585,894 | -27.47(-4.33%) |
Apr 09, 2020 | 615.75 | 639.51 | 615.12 | 634.26 | 979,413 | +20.94(+3.41%) |
Apr 08, 2020 | 576.16 | 617.44 | 573.88 | 613.32 | 578,042 | +37.52(+6.52%) |
Apr 07, 2020 | 626.85 | 627.53 | 574.04 | 575.79 | 672,904 | -26.41(-4.39%) |
Apr 06, 2020 | 590.71 | 608.44 | 581.68 | 602.20 | 756,885 | +25.42(+4.41%) |
Apr 03, 2020 | 578.28 | 587.42 | 558.06 | 576.78 | 603,374 | -1.35(-0.23%) |
Apr 02, 2020 | 549.17 | 580.80 | 545.40 | 578.13 | 868,085 | +28.34(+5.15%) |