Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 771.68 | 775.22 | 753.26 | 754.27 | 546,874 | -10.93(-1.43%) |
Sep 29, 2021 | 766.32 | 773.96 | 764.09 | 765.20 | 394,294 | +2.52(+0.33%) |
Sep 28, 2021 | 763.69 | 766.49 | 751.18 | 762.68 | 541,878 | -8.20(-1.06%) |
Sep 27, 2021 | 790.13 | 791.28 | 770.46 | 770.88 | 512,595 | -25.92(-3.25%) |
Sep 24, 2021 | 808.09 | 809.36 | 790.92 | 796.80 | 495,281 | -12.73(-1.57%) |
Sep 23, 2021 | 822.03 | 829.39 | 796.20 | 809.52 | 667,532 | -12.18(-1.48%) |
Sep 22, 2021 | 812.13 | 825.11 | 804.47 | 821.71 | 584,442 | +12.00(+1.48%) |
Sep 21, 2021 | 811.42 | 822.39 | 809.65 | 809.71 | 410,949 | -1.94(-0.24%) |
Sep 20, 2021 | 822.70 | 831.70 | 802.81 | 811.64 | 897,564 | -21.34(-2.56%) |
Sep 17, 2021 | 810.23 | 834.12 | 805.77 | 832.98 | 4,035,700 | +18.45(+2.27%) |
Sep 16, 2021 | 803.40 | 816.59 | 800.15 | 814.53 | 538,874 | +9.36(+1.16%) |
Sep 15, 2021 | 805.50 | 811.57 | 795.27 | 805.16 | 488,918 | +8.16(+1.02%) |
Sep 14, 2021 | 808.56 | 813.88 | 795.00 | 797.00 | 638,018 | -4.44(-0.55%) |
Sep 13, 2021 | 811.42 | 814.22 | 795.63 | 801.44 | 456,658 | -4.26(-0.53%) |
Sep 10, 2021 | 807.29 | 812.27 | 795.11 | 805.70 | 498,298 | -10.08(-1.24%) |
Sep 09, 2021 | 837.98 | 837.98 | 813.73 | 815.78 | 558,452 | -26.49(-3.15%) |
Sep 08, 2021 | 840.75 | 843.15 | 834.42 | 842.27 | 347,617 | +0.01(+0.00%) |
Sep 07, 2021 | 826.22 | 844.10 | 820.55 | 842.26 | 468,980 | -0.51(-0.06%) |
Sep 03, 2021 | 827.45 | 845.08 | 826.70 | 842.76 | 541,045 | +8.02(+0.96%) |
Sep 02, 2021 | 826.75 | 836.04 | 813.44 | 834.75 | 646,055 | +5.34(+0.64%) |
Sep 01, 2021 | 799.90 | 830.40 | 799.90 | 829.41 | 500,205 | +24.24(+3.01%) |
Aug 31, 2021 | 801.88 | 809.97 | 795.99 | 805.17 | 532,203 | +3.27(+0.41%) |
Aug 30, 2021 | 788.04 | 804.54 | 787.22 | 801.91 | 337,887 | +14.53(+1.85%) |
Aug 27, 2021 | 790.33 | 792.58 | 781.83 | 787.38 | 402,581 | -0.17(-0.02%) |
Aug 26, 2021 | 770.88 | 792.50 | 770.88 | 787.55 | 540,539 | +16.67(+2.16%) |
Aug 25, 2021 | 781.92 | 784.20 | 764.84 | 770.88 | 332,306 | -12.13(-1.55%) |
Aug 24, 2021 | 799.97 | 799.97 | 782.12 | 783.01 | 366,478 | -14.63(-1.83%) |
Aug 23, 2021 | 797.11 | 801.88 | 792.49 | 797.65 | 410,903 | -0.06(-0.01%) |
Aug 20, 2021 | 795.32 | 805.22 | 792.13 | 797.71 | 355,300 | +1.59(+0.20%) |
Aug 19, 2021 | 777.32 | 799.97 | 774.41 | 796.11 | 473,270 | +18.80(+2.42%) |
Aug 18, 2021 | 787.06 | 788.53 | 775.09 | 777.32 | 282,243 | -12.93(-1.64%) |
Aug 17, 2021 | 782.78 | 791.45 | 779.02 | 790.24 | 309,393 | +7.39(+0.94%) |
Aug 16, 2021 | 774.41 | 784.13 | 774.41 | 782.85 | 316,051 | +8.42(+1.09%) |
Aug 13, 2021 | 774.01 | 777.28 | 765.98 | 774.43 | 331,824 | +2.25(+0.29%) |
Aug 12, 2021 | 770.28 | 777.23 | 765.99 | 772.18 | 477,515 | +4.60(+0.60%) |
Aug 11, 2021 | 764.14 | 770.45 | 758.81 | 767.58 | 626,766 | +8.48(+1.12%) |
Aug 10, 2021 | 778.32 | 778.32 | 758.79 | 759.10 | 512,848 | -16.19(-2.09%) |
Aug 09, 2021 | 783.88 | 783.88 | 774.62 | 775.29 | 443,689 | -4.91(-0.63%) |
Aug 06, 2021 | 785.16 | 788.65 | 778.73 | 780.20 | 552,126 | -9.96(-1.26%) |
Aug 05, 2021 | 791.55 | 793.28 | 782.45 | 790.16 | 351,972 | +2.17(+0.28%) |
Aug 04, 2021 | 781.92 | 792.28 | 778.95 | 787.99 | 348,510 | +7.68(+0.98%) |
Aug 03, 2021 | 782.80 | 793.37 | 776.39 | 780.31 | 503,403 | +1.22(+0.16%) |
Aug 02, 2021 | 780.05 | 785.83 | 773.80 | 779.10 | 531,608 | -1.35(-0.17%) |
Jul 30, 2021 | 752.43 | 789.32 | 752.43 | 780.45 | 710,994 | +32.37(+4.33%) |
Jul 29, 2021 | 785.21 | 795.51 | 746.09 | 748.07 | 936,883 | -47.51(-5.97%) |
Jul 28, 2021 | 795.52 | 800.59 | 791.77 | 795.58 | 410,616 | -5.24(-0.65%) |
Jul 27, 2021 | 787.34 | 801.49 | 785.18 | 800.82 | 412,448 | +11.72(+1.49%) |
Jul 26, 2021 | 791.46 | 794.34 | 783.72 | 789.10 | 414,036 | -3.78(-0.48%) |
Jul 23, 2021 | 780.64 | 794.76 | 776.21 | 792.88 | 366,451 | +12.04(+1.54%) |
Jul 22, 2021 | 783.13 | 786.51 | 777.74 | 780.84 | 397,086 | +1.01(+0.13%) |
Jul 21, 2021 | 789.12 | 789.12 | 773.24 | 779.83 | 612,201 | -12.26(-1.55%) |
Jul 20, 2021 | 797.65 | 799.08 | 787.84 | 792.09 | 430,325 | -1.57(-0.20%) |
Jul 19, 2021 | 789.72 | 798.00 | 784.01 | 793.66 | 502,311 | +2.69(+0.34%) |
Jul 16, 2021 | 793.53 | 804.43 | 788.89 | 790.97 | 569,353 | -2.44(-0.31%) |
Jul 15, 2021 | 792.09 | 795.00 | 784.48 | 793.41 | 326,035 | +2.09(+0.26%) |
Jul 14, 2021 | 782.26 | 794.11 | 779.01 | 791.32 | 433,483 | +8.37(+1.07%) |
Jul 13, 2021 | 786.05 | 795.00 | 781.54 | 782.95 | 418,609 | -6.19(-0.78%) |
Jul 12, 2021 | 782.96 | 793.32 | 775.96 | 789.14 | 631,501 | +8.78(+1.13%) |
Jul 09, 2021 | 787.56 | 793.37 | 773.38 | 780.36 | 505,509 | -7.49(-0.95%) |
Jul 08, 2021 | 784.81 | 792.35 | 780.65 | 787.85 | 423,039 | +0.36(+0.05%) |
Jul 07, 2021 | 782.70 | 791.20 | 777.41 | 787.49 | 552,704 | +8.28(+1.06%) |
Jul 06, 2021 | 762.34 | 779.91 | 761.02 | 779.21 | 481,798 | +17.70(+2.32%) |
Jul 02, 2021 | 761.64 | 765.13 | 757.23 | 761.50 | 399,366 | +2.72(+0.36%) |
Jul 01, 2021 | 761.56 | 769.21 | 756.46 | 758.78 | 532,008 | -4.72(-0.62%) |
Jun 30, 2021 | 768.92 | 770.40 | 759.69 | 763.50 | 753,770 | +0.26(+0.03%) |
Jun 29, 2021 | 753.44 | 764.92 | 750.94 | 763.25 | 518,636 | +3.62(+0.48%) |
Jun 28, 2021 | 750.89 | 759.98 | 744.88 | 759.62 | 709,712 | +14.38(+1.93%) |
Jun 25, 2021 | 742.18 | 747.49 | 736.60 | 745.24 | 1,186,307 | +3.88(+0.52%) |
Jun 24, 2021 | 764.84 | 770.19 | 735.30 | 741.36 | 1,163,965 | -23.06(-3.02%) |
Jun 23, 2021 | 781.60 | 784.54 | 753.45 | 764.42 | 955,998 | -18.08(-2.31%) |
Jun 22, 2021 | 783.53 | 784.80 | 772.04 | 782.50 | 603,191 | +0.07(+0.01%) |
Jun 21, 2021 | 778.79 | 786.53 | 763.55 | 782.43 | 1,089,922 | -0.26(-0.03%) |
Jun 18, 2021 | 775.77 | 789.20 | 760.88 | 782.69 | 3,943,692 | +6.95(+0.90%) |
Jun 17, 2021 | 770.51 | 777.03 | 766.64 | 775.74 | 695,254 | +5.22(+0.68%) |
Jun 16, 2021 | 773.40 | 779.75 | 767.45 | 770.51 | 668,957 | +0.92(+0.12%) |
Jun 15, 2021 | 779.83 | 786.03 | 767.72 | 769.59 | 553,408 | -14.26(-1.82%) |
Jun 14, 2021 | 775.08 | 785.38 | 772.01 | 783.85 | 515,914 | +7.56(+0.97%) |
Jun 11, 2021 | 773.37 | 780.58 | 773.07 | 776.29 | 620,326 | -6.61(-0.84%) |
Jun 10, 2021 | 768.79 | 788.32 | 767.52 | 782.90 | 570,175 | +12.35(+1.60%) |
Jun 09, 2021 | 775.26 | 779.62 | 768.82 | 770.55 | 559,965 | -6.33(-0.81%) |
Jun 08, 2021 | 761.02 | 778.47 | 761.02 | 776.88 | 654,453 | +20.55(+2.72%) |
Jun 07, 2021 | 752.69 | 768.37 | 749.00 | 756.33 | 818,334 | +9.20(+1.23%) |
Jun 04, 2021 | 741.45 | 750.27 | 738.46 | 747.13 | 602,576 | +7.94(+1.07%) |
Jun 03, 2021 | 713.57 | 741.19 | 713.57 | 739.19 | 760,142 | +17.99(+2.49%) |
Jun 02, 2021 | 707.68 | 722.85 | 705.46 | 721.20 | 590,525 | +17.80(+2.53%) |
Jun 01, 2021 | 703.50 | 704.80 | 697.33 | 703.40 | 441,297 | +2.57(+0.37%) |
May 28, 2021 | 705.41 | 709.53 | 700.04 | 700.83 | 330,851 | +1.55(+0.22%) |
May 27, 2021 | 698.78 | 700.69 | 692.07 | 699.28 | 415,765 | -0.28(-0.04%) |
May 26, 2021 | 703.97 | 706.71 | 697.36 | 699.57 | 446,963 | +0.12(+0.02%) |
May 25, 2021 | 691.25 | 701.18 | 683.49 | 699.44 | 341,861 | +11.38(+1.65%) |
May 24, 2021 | 688.73 | 697.76 | 684.66 | 688.07 | 667,139 | -1.83(-0.26%) |
May 21, 2021 | 686.83 | 696.02 | 686.30 | 689.89 | 653,637 | -2.76(-0.40%) |
May 20, 2021 | 680.33 | 698.17 | 679.99 | 692.65 | 457,165 | +12.14(+1.78%) |
May 19, 2021 | 675.66 | 684.90 | 672.97 | 680.51 | 300,652 | -0.17(-0.03%) |
May 18, 2021 | 679.29 | 685.20 | 670.56 | 680.68 | 262,467 | +3.21(+0.47%) |
May 17, 2021 | 677.40 | 684.00 | 674.02 | 677.47 | 438,407 | -6.62(-0.97%) |
May 14, 2021 | 682.00 | 689.73 | 676.90 | 684.09 | 340,540 | +6.24(+0.92%) |
May 13, 2021 | 669.61 | 682.77 | 664.20 | 677.85 | 404,949 | +9.54(+1.43%) |
May 12, 2021 | 673.13 | 675.18 | 667.24 | 668.31 | 547,634 | -12.01(-1.77%) |
May 11, 2021 | 675.72 | 681.10 | 667.94 | 680.32 | 396,930 | -1.86(-0.27%) |
May 10, 2021 | 677.89 | 685.77 | 670.97 | 682.18 | 551,800 | +6.21(+0.92%) |
May 07, 2021 | 660.22 | 676.78 | 660.22 | 675.97 | 400,184 | +13.62(+2.06%) |
May 06, 2021 | 657.19 | 665.60 | 654.32 | 662.36 | 374,817 | +5.76(+0.88%) |
May 05, 2021 | 666.69 | 672.70 | 654.54 | 656.60 | 499,109 | -16.13(-2.40%) |
May 04, 2021 | 674.50 | 680.79 | 668.33 | 672.73 | 714,322 | -0.97(-0.14%) |
May 03, 2021 | 682.92 | 683.11 | 671.56 | 673.70 | 495,632 | -9.20(-1.35%) |
Apr 30, 2021 | 666.98 | 687.34 | 666.82 | 682.90 | 706,830 | +13.91(+2.08%) |
Apr 29, 2021 | 684.47 | 684.47 | 658.51 | 668.99 | 531,318 | -1.23(-0.18%) |
Apr 28, 2021 | 677.45 | 677.90 | 666.97 | 670.22 | 426,411 | -6.16(-0.91%) |
Apr 27, 2021 | 685.78 | 685.78 | 672.94 | 676.38 | 286,600 | -2.93(-0.43%) |
Apr 26, 2021 | 681.74 | 682.18 | 672.70 | 679.31 | 280,715 | -1.08(-0.16%) |
Apr 23, 2021 | 679.30 | 684.95 | 677.57 | 680.39 | 386,397 | +0.13(+0.02%) |
Apr 22, 2021 | 673.19 | 686.66 | 672.71 | 680.25 | 355,297 | -7.73(-1.12%) |
Apr 21, 2021 | 690.03 | 697.12 | 686.10 | 687.99 | 446,017 | -0.09(-0.01%) |
Apr 20, 2021 | 676.79 | 690.69 | 676.65 | 688.07 | 327,469 | +8.46(+1.24%) |
Apr 19, 2021 | 671.75 | 681.83 | 668.96 | 679.61 | 278,596 | +8.67(+1.29%) |
Apr 16, 2021 | 683.08 | 683.08 | 670.53 | 670.94 | 404,657 | -10.15(-1.49%) |
Apr 15, 2021 | 661.57 | 682.54 | 660.76 | 681.09 | 446,284 | +23.25(+3.53%) |
Apr 14, 2021 | 669.91 | 671.64 | 656.30 | 657.84 | 373,464 | -10.86(-1.62%) |
Apr 13, 2021 | 658.02 | 670.33 | 656.27 | 668.70 | 401,385 | +13.59(+2.07%) |
Apr 12, 2021 | 651.97 | 656.17 | 643.36 | 655.11 | 374,830 | +3.76(+0.58%) |
Apr 09, 2021 | 649.95 | 655.36 | 647.16 | 651.35 | 337,636 | -0.22(-0.03%) |
Apr 08, 2021 | 657.53 | 662.45 | 649.40 | 651.57 | 382,561 | +3.07(+0.47%) |
Apr 07, 2021 | 652.69 | 653.13 | 644.92 | 648.50 | 385,374 | -4.04(-0.62%) |
Apr 06, 2021 | 651.13 | 655.47 | 646.52 | 652.53 | 472,262 | -1.45(-0.22%) |
Apr 05, 2021 | 650.15 | 654.42 | 646.53 | 653.98 | 430,283 | +11.60(+1.81%) |
Apr 01, 2021 | 649.68 | 650.02 | 637.94 | 642.38 | 776,067 | -1.51(-0.23%) |
Mar 31, 2021 | 640.79 | 650.59 | 630.07 | 643.89 | 436,334 | +4.50(+0.70%) |
Mar 30, 2021 | 644.47 | 651.60 | 637.89 | 639.39 | 317,442 | -12.32(-1.89%) |
Mar 29, 2021 | 649.01 | 654.91 | 638.59 | 651.71 | 476,653 | +3.99(+0.62%) |
Mar 26, 2021 | 629.40 | 648.12 | 625.78 | 647.72 | 423,127 | +14.69(+2.32%) |
Mar 25, 2021 | 632.43 | 635.00 | 620.94 | 633.02 | 407,942 | +5.48(+0.87%) |
Mar 24, 2021 | 635.72 | 640.25 | 623.56 | 627.55 | 558,490 | -12.72(-1.99%) |
Mar 23, 2021 | 638.70 | 647.92 | 625.90 | 640.27 | 461,112 | +8.60(+1.36%) |
Mar 22, 2021 | 615.60 | 634.45 | 615.60 | 631.67 | 506,311 | +12.91(+2.09%) |
Mar 19, 2021 | 615.93 | 628.05 | 612.83 | 618.75 | 705,880 | +5.90(+0.96%) |
Mar 18, 2021 | 614.62 | 619.07 | 605.58 | 612.85 | 605,601 | -9.12(-1.47%) |
Mar 17, 2021 | 631.37 | 633.30 | 619.02 | 621.97 | 496,169 | -14.10(-2.22%) |
Mar 16, 2021 | 638.00 | 646.25 | 633.92 | 636.06 | 305,012 | +1.69(+0.27%) |
Mar 15, 2021 | 627.46 | 640.02 | 627.46 | 634.38 | 619,972 | +1.47(+0.23%) |
Mar 12, 2021 | 610.63 | 634.24 | 609.05 | 632.91 | 757,914 | +12.71(+2.05%) |
Mar 11, 2021 | 607.31 | 626.46 | 607.31 | 620.20 | 772,197 | +15.06(+2.49%) |
Mar 10, 2021 | 601.27 | 611.71 | 593.13 | 605.15 | 1,086,749 | +15.15(+2.57%) |
Mar 09, 2021 | 579.76 | 596.73 | 575.02 | 590.00 | 808,295 | +26.33(+4.67%) |
Mar 08, 2021 | 573.27 | 583.34 | 562.83 | 563.67 | 1,086,963 | -14.82(-2.56%) |
Mar 05, 2021 | 574.50 | 584.10 | 555.91 | 578.49 | 912,220 | +6.62(+1.16%) |
Mar 04, 2021 | 583.42 | 594.23 | 570.60 | 571.86 | 992,111 | -7.36(-1.27%) |
Mar 03, 2021 | 597.61 | 604.65 | 577.25 | 579.23 | 666,434 | -27.20(-4.49%) |
Mar 02, 2021 | 612.67 | 615.23 | 596.36 | 606.43 | 865,885 | -7.78(-1.27%) |
Mar 01, 2021 | 615.21 | 624.09 | 608.27 | 614.21 | 986,904 | -0.08(-0.01%) |
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%) |