Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 680.15 | 681.06 | 676.73 | 678.97 | 71,000 | -1.03(-0.15%) |
Apr 29, 2021 | 678.64 | 682.37 | 675.66 | 680.00 | 71,032 | +4.74(+0.70%) |
Apr 28, 2021 | 682.73 | 682.73 | 673.38 | 675.26 | 73,278 | -5.33(-0.78%) |
Apr 27, 2021 | 682.82 | 683.28 | 676.90 | 680.59 | 58,327 | +1.90(+0.28%) |
Apr 26, 2021 | 683.99 | 686.54 | 677.88 | 678.69 | 85,355 | -1.16(-0.17%) |
Apr 23, 2021 | 681.65 | 687.95 | 672.16 | 679.85 | 67,900 | -0.29(-0.04%) |
Apr 22, 2021 | 687.00 | 687.66 | 676.83 | 680.14 | 79,491 | -6.72(-0.98%) |
Apr 21, 2021 | 677.60 | 687.73 | 677.60 | 686.86 | 82,739 | +6.20(+0.91%) |
Apr 20, 2021 | 678.64 | 684.10 | 676.86 | 680.66 | 96,755 | +4.66(+0.69%) |
Apr 19, 2021 | 680.17 | 680.99 | 673.01 | 676.00 | 78,286 | -2.21(-0.33%) |
Apr 16, 2021 | 679.00 | 688.07 | 677.60 | 678.21 | 82,900 | +3.98(+0.59%) |
Apr 15, 2021 | 670.00 | 676.99 | 667.47 | 674.23 | 54,488 | +6.23(+0.93%) |
Apr 14, 2021 | 664.98 | 668.70 | 662.28 | 668.00 | 60,820 | +4.34(+0.65%) |
Apr 13, 2021 | 659.54 | 665.00 | 655.48 | 663.66 | 78,659 | +0.39(+0.06%) |
Apr 12, 2021 | 661.25 | 664.00 | 659.03 | 663.27 | 83,052 | +2.52(+0.38%) |
Apr 09, 2021 | 662.15 | 667.87 | 657.82 | 660.75 | 93,400 | +0.57(+0.09%) |
Apr 08, 2021 | 659.88 | 669.36 | 656.92 | 660.18 | 55,425 | -1.41(-0.21%) |
Apr 07, 2021 | 651.08 | 662.45 | 647.98 | 661.59 | 88,541 | +12.35(+1.90%) |
Apr 06, 2021 | 640.41 | 654.07 | 640.41 | 649.24 | 72,705 | +8.04(+1.25%) |
Apr 05, 2021 | 641.99 | 643.99 | 633.81 | 641.20 | 40,586 | +4.69(+0.74%) |
Apr 01, 2021 | 621.52 | 636.92 | 621.52 | 636.51 | 62,900 | +10.22(+1.63%) |
Mar 31, 2021 | 639.38 | 642.13 | 626.29 | 626.29 | 65,883 | -16.57(-2.58%) |
Mar 30, 2021 | 644.39 | 644.41 | 638.17 | 642.86 | 74,537 | +2.83(+0.44%) |
Mar 29, 2021 | 634.21 | 644.64 | 630.48 | 640.03 | 52,643 | -0.28(-0.04%) |
Mar 26, 2021 | 642.34 | 645.40 | 635.48 | 640.31 | 38,400 | +3.01(+0.47%) |
Mar 25, 2021 | 631.94 | 640.37 | 622.63 | 637.30 | 44,658 | +3.34(+0.53%) |
Mar 24, 2021 | 635.00 | 645.36 | 633.04 | 633.96 | 42,475 | +4.20(+0.67%) |
Mar 23, 2021 | 628.00 | 634.05 | 623.31 | 629.76 | 59,744 | -2.33(-0.37%) |
Mar 22, 2021 | 627.51 | 635.85 | 627.51 | 632.09 | 74,588 | -1.02(-0.16%) |
Mar 19, 2021 | 645.54 | 645.54 | 631.19 | 633.11 | 156,300 | -12.28(-1.90%) |
Mar 18, 2021 | 651.35 | 654.24 | 642.74 | 645.39 | 70,255 | -3.16(-0.49%) |
Mar 17, 2021 | 650.24 | 655.39 | 646.57 | 648.55 | 52,224 | -2.32(-0.36%) |
Mar 16, 2021 | 653.01 | 653.01 | 639.96 | 650.87 | 45,281 | -1.48(-0.23%) |
Mar 15, 2021 | 643.99 | 652.81 | 639.89 | 652.35 | 45,177 | +6.42(+0.99%) |
Mar 12, 2021 | 643.36 | 653.00 | 640.71 | 645.93 | 35,600 | +7.74(+1.21%) |
Mar 11, 2021 | 642.95 | 645.89 | 636.78 | 638.19 | 50,867 | -6.31(-0.98%) |
Mar 10, 2021 | 636.62 | 646.36 | 632.17 | 644.50 | 36,845 | +11.19(+1.77%) |
Mar 09, 2021 | 631.08 | 638.57 | 626.76 | 633.31 | 59,457 | -1.77(-0.28%) |
Mar 08, 2021 | 633.67 | 644.75 | 629.99 | 635.08 | 54,766 | +2.21(+0.35%) |
Mar 05, 2021 | 634.54 | 635.39 | 623.02 | 632.87 | 55,300 | +7.17(+1.15%) |
Mar 04, 2021 | 632.63 | 642.17 | 619.31 | 625.70 | 73,920 | -13.24(-2.07%) |
Mar 03, 2021 | 636.89 | 653.68 | 636.89 | 638.94 | 63,868 | -1.93(-0.30%) |
Mar 02, 2021 | 647.67 | 648.43 | 637.23 | 640.87 | 53,940 | -11.64(-1.78%) |
Mar 01, 2021 | 658.10 | 663.56 | 650.61 | 652.51 | 56,688 | +6.08(+0.94%) |
Feb 26, 2021 | 644.19 | 655.81 | 640.07 | 646.43 | 97,600 | -1.91(-0.29%) |
Feb 25, 2021 | 657.30 | 657.71 | 643.95 | 648.34 | 70,252 | -3.66(-0.56%) |
Feb 24, 2021 | 639.75 | 660.00 | 637.28 | 652.00 | 130,351 | +25.90(+4.14%) |
Feb 23, 2021 | 624.06 | 631.17 | 621.17 | 626.10 | 66,926 | +6.10(+0.98%) |
Feb 22, 2021 | 602.54 | 629.81 | 602.54 | 620.00 | 82,038 | +10.97(+1.80%) |
Feb 19, 2021 | 608.23 | 618.95 | 601.26 | 609.03 | 102,600 | +7.67(+1.28%) |
Feb 18, 2021 | 608.38 | 609.85 | 601.36 | 601.36 | 48,075 | -7.63(-1.25%) |
Feb 17, 2021 | 600.77 | 610.74 | 600.77 | 608.99 | 47,133 | +7.43(+1.24%) |
Feb 16, 2021 | 609.10 | 609.10 | 600.96 | 601.56 | 60,012 | -7.52(-1.23%) |
Feb 12, 2021 | 608.16 | 613.39 | 602.13 | 609.08 | 43,300 | -0.92(-0.15%) |
Feb 11, 2021 | 604.25 | 611.62 | 604.06 | 610.00 | 69,465 | +8.02(+1.33%) |
Feb 10, 2021 | 607.62 | 607.62 | 600.25 | 601.98 | 52,936 | -2.93(-0.48%) |
Feb 09, 2021 | 605.00 | 610.49 | 597.23 | 604.91 | 61,715 | +0.22(+0.04%) |
Feb 08, 2021 | 603.38 | 604.69 | 599.54 | 604.69 | 53,071 | +3.51(+0.58%) |
Feb 05, 2021 | 600.00 | 603.85 | 594.27 | 601.18 | 77,800 | +5.30(+0.89%) |
Feb 04, 2021 | 589.28 | 601.12 | 587.34 | 595.88 | 44,948 | +7.05(+1.20%) |
Feb 03, 2021 | 581.73 | 591.07 | 581.73 | 588.83 | 51,834 | +2.59(+0.44%) |
Feb 02, 2021 | 582.51 | 592.30 | 578.51 | 586.24 | 70,496 | +10.75(+1.87%) |
Feb 01, 2021 | 571.59 | 577.30 | 567.95 | 575.49 | 40,593 | +8.64(+1.52%) |
Jan 29, 2021 | 575.29 | 575.29 | 563.47 | 566.85 | 61,100 | -11.85(-2.05%) |
Jan 28, 2021 | 570.03 | 581.37 | 567.62 | 578.70 | 64,798 | +13.94(+2.47%) |
Jan 27, 2021 | 570.00 | 579.13 | 563.57 | 564.76 | 65,741 | -15.40(-2.65%) |
Jan 26, 2021 | 591.49 | 592.77 | 579.13 | 580.16 | 42,903 | -6.41(-1.09%) |
Jan 25, 2021 | 582.65 | 590.83 | 579.04 | 586.57 | 49,157 | +1.19(+0.20%) |
Jan 22, 2021 | 590.00 | 590.18 | 580.78 | 585.38 | 56,400 | -6.16(-1.04%) |
Jan 21, 2021 | 607.71 | 610.78 | 591.44 | 591.54 | 61,665 | -17.83(-2.93%) |
Jan 20, 2021 | 603.00 | 610.44 | 600.00 | 609.37 | 82,332 | +8.16(+1.36%) |
Jan 19, 2021 | 609.87 | 610.67 | 600.69 | 601.21 | 57,884 | -4.73(-0.78%) |
Jan 15, 2021 | 610.00 | 614.50 | 603.43 | 605.94 | 81,800 | -9.58(-1.56%) |
Jan 14, 2021 | 627.09 | 627.09 | 613.79 | 615.52 | 51,222 | -7.84(-1.26%) |
Jan 13, 2021 | 623.03 | 628.99 | 614.43 | 623.36 | 50,076 | -3.54(-0.56%) |
Jan 12, 2021 | 625.79 | 638.60 | 624.38 | 626.90 | 60,320 | -1.36(-0.22%) |
Jan 11, 2021 | 622.91 | 629.66 | 622.91 | 628.26 | 49,602 | -3.05(-0.48%) |
Jan 08, 2021 | 638.00 | 641.03 | 624.38 | 631.31 | 55,600 | -7.93(-1.24%) |
Jan 07, 2021 | 635.14 | 641.80 | 631.27 | 639.24 | 84,799 | +9.49(+1.51%) |
Jan 06, 2021 | 599.59 | 631.37 | 599.59 | 629.75 | 80,079 | +40.68(+6.91%) |
Jan 05, 2021 | 596.62 | 604.13 | 587.36 | 589.07 | 66,239 | -7.56(-1.27%) |
Jan 04, 2021 | 605.94 | 610.59 | 593.71 | 596.63 | 56,856 | -7.06(-1.17%) |
Dec 31, 2020 | 603.69 | 603.69 | 603.69 | 48,062 | +3.67(+0.61%) | |
Dec 30, 2020 | 597.80 | 604.81 | 595.64 | 600.02 | 48,062 | +1.74(+0.29%) |
Dec 29, 2020 | 602.00 | 604.07 | 594.75 | 598.28 | 54,283 | -0.86(-0.14%) |
Dec 28, 2020 | 601.12 | 607.97 | 599.14 | 599.14 | 39,163 | +0.99(+0.17%) |
Dec 24, 2020 | 594.09 | 599.12 | 591.49 | 598.15 | 32,900 | +0.81(+0.14%) |
Dec 23, 2020 | 588.75 | 600.36 | 588.75 | 597.34 | 37,171 | +14.44(+2.48%) |
Dec 22, 2020 | 591.52 | 591.52 | 582.74 | 582.90 | 55,740 | -9.99(-1.68%) |
Dec 21, 2020 | 595.37 | 595.37 | 580.58 | 592.89 | 46,439 | -0.11(-0.02%) |
Dec 18, 2020 | 604.33 | 609.39 | 593.00 | 593.00 | 220,000 | -7.79(-1.30%) |
Dec 17, 2020 | 598.01 | 604.45 | 595.20 | 600.79 | 69,381 | -1.30(-0.22%) |
Dec 16, 2020 | 602.92 | 607.15 | 596.94 | 602.09 | 48,543 | +4.05(+0.68%) |
Dec 15, 2020 | 589.97 | 598.54 | 583.58 | 598.04 | 65,885 | +11.07(+1.89%) |
Dec 14, 2020 | 593.65 | 598.31 | 585.12 | 586.97 | 82,049 | +2.03(+0.35%) |
Dec 11, 2020 | 590.19 | 599.89 | 584.94 | 584.94 | 56,600 | -12.81(-2.14%) |
Dec 10, 2020 | 592.12 | 601.57 | 592.12 | 597.75 | 36,136 | -1.04(-0.17%) |
Dec 09, 2020 | 605.26 | 609.80 | 594.01 | 598.79 | 46,076 | -6.98(-1.15%) |
Dec 08, 2020 | 600.00 | 607.11 | 600.00 | 605.77 | 37,004 | +3.64(+0.60%) |
Dec 07, 2020 | 604.18 | 609.47 | 596.92 | 602.13 | 46,973 | -8.68(-1.42%) |
Dec 04, 2020 | 599.40 | 610.81 | 599.40 | 610.81 | 43,500 | +14.07(+2.36%) |
Dec 03, 2020 | 592.73 | 601.99 | 591.70 | 596.74 | 62,162 | +3.40(+0.57%) |
Dec 02, 2020 | 585.99 | 596.10 | 584.03 | 593.34 | 66,615 | +2.59(+0.44%) |
Dec 01, 2020 | 586.08 | 597.08 | 582.65 | 590.75 | 79,878 | +15.55(+2.70%) |
Nov 30, 2020 | 585.89 | 591.27 | 565.26 | 575.20 | 476,154 | -14.68(-2.49%) |
Nov 27, 2020 | 594.05 | 598.71 | 586.25 | 589.88 | 97,900 | -7.84(-1.31%) |
Nov 25, 2020 | 603.85 | 603.85 | 591.60 | 597.72 | 76,100 | -11.45(-1.88%) |
Nov 24, 2020 | 608.44 | 617.26 | 604.89 | 609.17 | 78,951 | +9.30(+1.55%) |
Nov 23, 2020 | 594.52 | 602.13 | 590.84 | 599.87 | 89,363 | +10.34(+1.75%) |
Nov 20, 2020 | 598.47 | 600.53 | 585.17 | 589.53 | 85,300 | -10.54(-1.76%) |
Nov 19, 2020 | 602.55 | 608.61 | 591.18 | 600.07 | 84,205 | -8.59(-1.41%) |
Nov 18, 2020 | 620.48 | 631.87 | 607.10 | 608.66 | 66,647 | -12.67(-2.04%) |
Nov 17, 2020 | 617.77 | 627.78 | 616.04 | 621.33 | 47,110 | -5.49(-0.88%) |
Nov 16, 2020 | 632.51 | 633.85 | 621.10 | 626.82 | 44,730 | +11.02(+1.79%) |
Nov 13, 2020 | 608.06 | 621.28 | 608.06 | 615.80 | 62,400 | +13.43(+2.23%) |
Nov 12, 2020 | 613.21 | 616.50 | 597.86 | 602.37 | 71,003 | -16.88(-2.73%) |
Nov 11, 2020 | 644.87 | 644.87 | 611.33 | 619.25 | 54,573 | -24.69(-3.83%) |
Nov 10, 2020 | 630.43 | 647.60 | 630.00 | 643.94 | 57,119 | +19.11(+3.06%) |
Nov 09, 2020 | 629.34 | 634.54 | 615.27 | 624.83 | 62,653 | +52.29(+9.13%) |
Nov 06, 2020 | 581.80 | 590.07 | 570.46 | 572.54 | 57,300 | -8.93(-1.54%) |
Nov 05, 2020 | 587.79 | 593.25 | 580.41 | 581.47 | 48,225 | +0.74(+0.13%) |
Nov 04, 2020 | 589.43 | 608.03 | 580.73 | 580.73 | 82,588 | -0.18(-0.03%) |
Nov 03, 2020 | 575.00 | 591.88 | 572.65 | 580.91 | 78,943 | +15.58(+2.76%) |
Nov 02, 2020 | 556.52 | 570.99 | 554.67 | 565.33 | 59,693 | +18.40(+3.36%) |
Oct 30, 2020 | 551.69 | 557.96 | 541.71 | 546.93 | 66,700 | -7.44(-1.34%) |
Oct 29, 2020 | 547.20 | 557.59 | 537.82 | 554.37 | 70,176 | +3.32(+0.60%) |
Oct 28, 2020 | 550.54 | 560.85 | 547.81 | 551.05 | 74,664 | -10.46(-1.86%) |
Oct 27, 2020 | 580.35 | 582.00 | 561.51 | 561.51 | 45,689 | -21.55(-3.70%) |
Oct 26, 2020 | 591.80 | 592.24 | 581.82 | 583.06 | 60,060 | -13.83(-2.32%) |
Oct 23, 2020 | 595.12 | 602.64 | 593.85 | 596.89 | 48,800 | +6.33(+1.07%) |
Oct 22, 2020 | 573.09 | 593.71 | 572.14 | 590.56 | 93,113 | +17.56(+3.06%) |
Oct 21, 2020 | 543.03 | 575.88 | 543.03 | 573.00 | 72,123 | +27.13(+4.97%) |
Oct 20, 2020 | 547.47 | 552.20 | 543.03 | 545.87 | 45,587 | +3.56(+0.66%) |
Oct 19, 2020 | 548.16 | 551.28 | 542.31 | 542.31 | 58,117 | -5.07(-0.93%) |
Oct 16, 2020 | 551.17 | 555.06 | 547.38 | 547.38 | 36,300 | -0.07(-0.01%) |
Oct 15, 2020 | 542.22 | 552.32 | 542.22 | 547.45 | 36,165 | -1.75(-0.32%) |
Oct 14, 2020 | 543.86 | 563.18 | 543.86 | 549.20 | 46,253 | +0.21(+0.04%) |
Oct 13, 2020 | 561.83 | 570.59 | 548.97 | 548.99 | 36,396 | -17.48(-3.09%) |
Oct 12, 2020 | 555.03 | 571.31 | 555.03 | 566.47 | 37,541 | +8.05(+1.44%) |
Oct 09, 2020 | 553.98 | 564.10 | 552.26 | 558.42 | 42,800 | +4.55(+0.82%) |
Oct 08, 2020 | 539.81 | 558.82 | 535.72 | 553.87 | 29,256 | +14.55(+2.70%) |
Oct 07, 2020 | 544.66 | 544.98 | 537.86 | 539.32 | 51,112 | +0.39(+0.07%) |
Oct 06, 2020 | 544.34 | 550.92 | 538.16 | 538.93 | 54,817 | -4.27(-0.79%) |
Oct 05, 2020 | 537.30 | 544.62 | 537.30 | 543.20 | 40,189 | +12.96(+2.44%) |
Oct 02, 2020 | 515.94 | 535.65 | 515.94 | 530.24 | 39,500 | +4.50(+0.86%) |
Oct 01, 2020 | 519.27 | 527.05 | 515.58 | 525.74 | 51,247 | +5.29(+1.02%) |
Sep 30, 2020 | 520.31 | 527.59 | 514.43 | 520.45 | 64,092 | +0.17(+0.03%) |
Sep 29, 2020 | 515.77 | 522.60 | 510.24 | 520.28 | 61,863 | +2.42(+0.47%) |
Sep 28, 2020 | 513.57 | 523.24 | 513.57 | 517.86 | 42,735 | +12.40(+2.45%) |
Sep 25, 2020 | 496.58 | 507.45 | 496.58 | 505.46 | 68,200 | +4.52(+0.90%) |
Sep 24, 2020 | 488.00 | 510.95 | 486.49 | 500.94 | 79,134 | +11.74(+2.40%) |
Sep 23, 2020 | 497.91 | 503.71 | 489.20 | 489.20 | 66,375 | -10.62(-2.12%) |
Sep 22, 2020 | 501.25 | 512.88 | 499.41 | 499.82 | 59,110 | -4.51(-0.89%) |
Sep 21, 2020 | 493.58 | 506.36 | 490.23 | 504.33 | 111,279 | +3.51(+0.70%) |
Sep 18, 2020 | 512.94 | 516.39 | 499.58 | 500.82 | 174,000 | -10.51(-2.06%) |
Sep 17, 2020 | 500.02 | 516.48 | 490.00 | 511.33 | 126,455 | +5.33(+1.05%) |
Sep 16, 2020 | 523.10 | 527.81 | 504.68 | 506.00 | 170,658 | -17.04(-3.26%) |
Sep 15, 2020 | 541.09 | 542.46 | 523.04 | 523.04 | 94,633 | -15.96(-2.96%) |
Sep 14, 2020 | 549.45 | 557.53 | 539.00 | 539.00 | 61,794 | -10.57(-1.92%) |
Sep 11, 2020 | 540.16 | 558.08 | 533.34 | 549.57 | 81,300 | +12.20(+2.27%) |
Sep 10, 2020 | 541.00 | 544.59 | 532.83 | 537.37 | 54,502 | -2.96(-0.55%) |
Sep 09, 2020 | 536.28 | 547.47 | 535.25 | 540.33 | 53,027 | +6.26(+1.17%) |
Sep 08, 2020 | 546.56 | 549.72 | 533.75 | 534.07 | 61,100 | -17.66(-3.20%) |
Sep 04, 2020 | 566.35 | 569.24 | 546.70 | 551.73 | 45,600 | -4.06(-0.73%) |
Sep 03, 2020 | 573.06 | 584.99 | 553.46 | 555.79 | 49,897 | -11.42(-2.01%) |
Sep 02, 2020 | 557.76 | 571.89 | 557.76 | 567.21 | 55,770 | +9.33(+1.67%) |
Sep 01, 2020 | 554.00 | 561.07 | 551.00 | 557.88 | 38,073 | +3.32(+0.60%) |
Aug 31, 2020 | 560.00 | 560.00 | 554.23 | 554.56 | 51,011 | -7.17(-1.28%) |
Aug 28, 2020 | 565.00 | 565.00 | 557.00 | 561.73 | 29,600 | -0.15(-0.03%) |
Aug 27, 2020 | 546.10 | 566.74 | 546.10 | 561.88 | 46,343 | +19.09(+3.52%) |
Aug 26, 2020 | 548.91 | 548.91 | 542.79 | 542.79 | 56,413 | -5.68(-1.04%) |
Aug 25, 2020 | 547.66 | 549.66 | 542.25 | 548.47 | 53,194 | +2.10(+0.38%) |
Aug 24, 2020 | 539.94 | 546.95 | 539.94 | 546.37 | 41,820 | +7.73(+1.44%) |
Aug 21, 2020 | 533.65 | 546.54 | 533.50 | 538.64 | 57,800 | +5.00(+0.94%) |
Aug 20, 2020 | 524.89 | 536.57 | 524.14 | 533.64 | 49,483 | +2.39(+0.45%) |
Aug 19, 2020 | 544.83 | 544.83 | 530.65 | 531.25 | 59,445 | -9.51(-1.76%) |
Aug 18, 2020 | 534.76 | 546.98 | 534.76 | 540.76 | 67,357 | +2.64(+0.49%) |
Aug 17, 2020 | 547.49 | 551.67 | 535.23 | 538.12 | 62,847 | -11.58(-2.11%) |
Aug 14, 2020 | 540.40 | 562.31 | 540.40 | 549.70 | 42,200 | +3.31(+0.61%) |
Aug 13, 2020 | 545.54 | 556.97 | 545.00 | 546.39 | 51,483 | -4.07(-0.74%) |
Aug 12, 2020 | 562.29 | 562.29 | 549.43 | 550.46 | 43,163 | -4.16(-0.75%) |
Aug 11, 2020 | 573.26 | 583.45 | 552.72 | 554.62 | 73,877 | -9.09(-1.61%) |
Aug 10, 2020 | 544.20 | 567.72 | 542.00 | 563.71 | 63,500 | +24.04(+4.45%) |
Aug 07, 2020 | 516.33 | 540.74 | 516.33 | 539.67 | 36,700 | +20.10(+3.87%) |
Aug 06, 2020 | 522.32 | 527.28 | 518.72 | 519.57 | 46,847 | -1.94(-0.37%) |
Aug 05, 2020 | 510.00 | 540.41 | 510.00 | 521.51 | 106,474 | -4.24(-0.81%) |
Aug 04, 2020 | 527.04 | 534.19 | 525.71 | 525.75 | 64,357 | -5.51(-1.04%) |
Aug 03, 2020 | 528.34 | 533.41 | 521.02 | 531.26 | 58,401 | +8.94(+1.71%) |
Jul 31, 2020 | 518.60 | 525.28 | 513.69 | 522.32 | 48,800 | +1.46(+0.28%) |
Jul 30, 2020 | 518.69 | 526.48 | 512.41 | 520.86 | 31,435 | -9.64(-1.82%) |
Jul 29, 2020 | 515.70 | 532.12 | 515.70 | 530.50 | 50,219 | +12.30(+2.37%) |
Jul 28, 2020 | 521.01 | 526.13 | 517.81 | 518.20 | 41,111 | -6.61(-1.26%) |
Jul 27, 2020 | 535.65 | 535.65 | 520.80 | 524.81 | 55,985 | -12.19(-2.27%) |
Jul 24, 2020 | 537.49 | 540.13 | 533.82 | 537.00 | 77,500 | +4.07(+0.76%) |
Jul 23, 2020 | 523.27 | 538.78 | 523.27 | 532.93 | 50,242 | +3.90(+0.74%) |
Jul 22, 2020 | 512.64 | 529.03 | 512.64 | 529.03 | 40,132 | +11.30(+2.18%) |
Jul 21, 2020 | 515.90 | 527.71 | 513.36 | 517.73 | 43,851 | +5.24(+1.02%) |
Jul 20, 2020 | 518.09 | 518.30 | 510.16 | 512.49 | 51,296 | -9.52(-1.82%) |
Jul 17, 2020 | 534.97 | 540.60 | 519.93 | 522.01 | 58,100 | -14.49(-2.70%) |
Jul 16, 2020 | 518.58 | 538.57 | 517.04 | 536.50 | 70,905 | +16.07(+3.09%) |
Jul 15, 2020 | 514.90 | 521.59 | 508.39 | 520.43 | 48,595 | +21.75(+4.36%) |
Jul 14, 2020 | 491.33 | 501.36 | 489.09 | 498.68 | 46,616 | +7.37(+1.50%) |
Jul 13, 2020 | 493.46 | 500.75 | 488.01 | 491.31 | 43,400 | +3.17(+0.65%) |
Jul 10, 2020 | 471.19 | 489.53 | 471.19 | 488.14 | 39,100 | +16.95(+3.60%) |
Jul 09, 2020 | 486.47 | 486.47 | 467.55 | 471.19 | 73,617 | -16.57(-3.40%) |
Jul 08, 2020 | 486.50 | 492.96 | 483.07 | 487.76 | 57,287 | +2.74(+0.56%) |
Jul 07, 2020 | 493.85 | 494.72 | 485.00 | 485.02 | 73,946 | -3.80(-0.78%) |
Jul 06, 2020 | 502.02 | 504.01 | 483.32 | 488.82 | 53,991 | -2.20(-0.45%) |
Jul 02, 2020 | 495.49 | 502.18 | 487.76 | 491.02 | 67,400 | +5.58(+1.15%) |
Jul 01, 2020 | 489.34 | 492.81 | 480.68 | 485.44 | 55,287 | -3.70(-0.76%) |
Jun 30, 2020 | 490.84 | 495.38 | 484.34 | 489.14 | 64,223 | +2.70(+0.56%) |
Jun 29, 2020 | 481.74 | 491.69 | 478.00 | 486.44 | 44,770 | +10.54(+2.21%) |
Jun 26, 2020 | 480.60 | 482.76 | 470.84 | 475.90 | 121,700 | -13.60(-2.78%) |
Jun 25, 2020 | 464.00 | 490.35 | 462.54 | 489.50 | 90,222 | +22.42(+4.80%) |
Jun 24, 2020 | 479.15 | 485.79 | 460.58 | 467.08 | 93,311 | -18.83(-3.88%) |
Jun 23, 2020 | 495.00 | 496.00 | 485.91 | 485.91 | 100,877 | -0.17(-0.03%) |
Jun 22, 2020 | 480.13 | 490.57 | 477.60 | 486.08 | 126,573 | +2.56(+0.53%) |
Jun 19, 2020 | 508.74 | 508.74 | 482.83 | 483.52 | 123,700 | -16.82(-3.36%) |
Jun 18, 2020 | 499.37 | 508.72 | 498.21 | 500.34 | 54,773 | -4.80(-0.95%) |
Jun 17, 2020 | 506.02 | 511.44 | 500.74 | 505.14 | 52,394 | -1.14(-0.23%) |
Jun 16, 2020 | 525.86 | 527.03 | 504.34 | 506.28 | 45,117 | -0.74(-0.15%) |
Jun 15, 2020 | 485.01 | 514.92 | 479.88 | 507.02 | 70,976 | +2.74(+0.54%) |
Jun 12, 2020 | 520.92 | 520.92 | 489.14 | 504.28 | 68,600 | +7.29(+1.47%) |
Jun 11, 2020 | 506.15 | 516.27 | 495.75 | 496.99 | 126,978 | -33.03(-6.23%) |
Jun 10, 2020 | 555.75 | 555.75 | 530.02 | 530.02 | 113,605 | -31.86(-5.67%) |
Jun 09, 2020 | 573.52 | 575.10 | 561.47 | 561.88 | 50,227 | -24.11(-4.11%) |
Jun 08, 2020 | 581.80 | 591.50 | 578.34 | 585.99 | 59,182 | +6.73(+1.16%) |
Jun 05, 2020 | 581.49 | 588.43 | 566.24 | 579.26 | 59,800 | +25.46(+4.60%) |
Jun 04, 2020 | 541.29 | 554.16 | 536.02 | 553.80 | 57,478 | +6.57(+1.20%) |
Jun 03, 2020 | 530.00 | 547.63 | 530.00 | 547.23 | 48,522 | +21.24(+4.04%) |
Jun 02, 2020 | 513.23 | 532.09 | 509.66 | 525.99 | 49,639 | +13.88(+2.71%) |
Jun 01, 2020 | 512.50 | 517.30 | 510.23 | 512.11 | 45,975 | -0.99(-0.19%) |
May 29, 2020 | 522.97 | 523.36 | 507.81 | 513.10 | 101,100 | -15.21(-2.88%) |
May 28, 2020 | 537.99 | 537.99 | 525.52 | 528.31 | 37,307 | -1.23(-0.23%) |
May 27, 2020 | 537.75 | 539.55 | 522.56 | 529.54 | 52,563 | +7.48(+1.43%) |
May 26, 2020 | 521.21 | 529.68 | 514.95 | 522.06 | 100,425 | +21.10(+4.21%) |
May 22, 2020 | 500.00 | 504.40 | 486.50 | 500.96 | 75,800 | -0.15(-0.03%) |
May 21, 2020 | 494.14 | 506.95 | 494.14 | 501.11 | 75,602 | +2.21(+0.44%) |
May 20, 2020 | 475.25 | 500.94 | 470.01 | 498.90 | 112,213 | +29.50(+6.28%) |
May 19, 2020 | 489.36 | 490.45 | 469.24 | 469.40 | 72,865 | -17.71(-3.64%) |
May 18, 2020 | 479.12 | 491.55 | 478.58 | 487.11 | 93,038 | +28.59(+6.24%) |
May 15, 2020 | 457.72 | 460.74 | 447.86 | 458.52 | 111,100 | -2.25(-0.49%) |
May 14, 2020 | 446.87 | 465.42 | 434.53 | 460.77 | 67,397 | +8.91(+1.97%) |
May 13, 2020 | 480.11 | 480.11 | 451.82 | 451.86 | 87,399 | -32.99(-6.80%) |
May 12, 2020 | 511.57 | 513.71 | 484.68 | 484.85 | 64,730 | -28.13(-5.48%) |
May 11, 2020 | 523.01 | 526.38 | 503.36 | 512.98 | 85,405 | -17.52(-3.30%) |
May 08, 2020 | 520.42 | 537.77 | 515.50 | 530.50 | 70,400 | +19.43(+3.80%) |
May 07, 2020 | 499.84 | 520.33 | 495.80 | 511.07 | 83,735 | +18.98(+3.86%) |
May 06, 2020 | 505.60 | 516.00 | 482.94 | 492.09 | 97,737 | -8.95(-1.79%) |
May 05, 2020 | 505.00 | 517.40 | 495.40 | 501.04 | 107,870 | +1.13(+0.23%) |
May 04, 2020 | 500.00 | 504.56 | 494.67 | 499.91 | 82,197 | -6.95(-1.37%) |