Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 801.81 | 809.90 | 795.92 | 805.10 | 532,248 | +3.26(+0.41%) |
Aug 30, 2021 | 787.97 | 804.47 | 787.16 | 801.84 | 337,916 | +14.53(+1.85%) |
Aug 27, 2021 | 790.26 | 792.51 | 781.76 | 787.31 | 402,616 | -0.17(-0.02%) |
Aug 26, 2021 | 770.82 | 792.44 | 770.82 | 787.48 | 540,585 | +16.67(+2.16%) |
Aug 25, 2021 | 781.85 | 784.13 | 764.77 | 770.82 | 332,334 | -12.13(-1.55%) |
Aug 24, 2021 | 799.90 | 799.90 | 782.05 | 782.95 | 366,509 | -14.63(-1.83%) |
Aug 23, 2021 | 797.04 | 801.81 | 792.43 | 797.58 | 410,938 | -0.06(-0.01%) |
Aug 20, 2021 | 795.25 | 805.15 | 792.06 | 797.64 | 355,331 | +1.59(+0.20%) |
Aug 19, 2021 | 777.25 | 799.90 | 774.34 | 796.04 | 473,311 | +18.79(+2.42%) |
Aug 18, 2021 | 787.00 | 788.47 | 775.02 | 777.25 | 282,267 | -12.92(-1.64%) |
Aug 17, 2021 | 782.72 | 791.39 | 778.96 | 790.17 | 309,419 | +7.39(+0.94%) |
Aug 16, 2021 | 774.35 | 784.06 | 774.35 | 782.78 | 316,078 | +8.42(+1.09%) |
Aug 13, 2021 | 773.95 | 777.21 | 765.91 | 774.37 | 331,852 | +2.25(+0.29%) |
Aug 12, 2021 | 770.21 | 777.16 | 765.92 | 772.11 | 477,555 | +4.60(+0.60%) |
Aug 11, 2021 | 764.08 | 770.38 | 758.75 | 767.51 | 626,820 | +8.48(+1.12%) |
Aug 10, 2021 | 778.26 | 778.26 | 758.73 | 759.03 | 512,892 | -16.19(-2.09%) |
Aug 09, 2021 | 783.81 | 783.81 | 774.56 | 775.22 | 443,727 | -4.91(-0.63%) |
Aug 06, 2021 | 785.10 | 788.59 | 778.66 | 780.13 | 552,173 | -9.96(-1.26%) |
Aug 05, 2021 | 791.48 | 793.21 | 782.39 | 790.09 | 352,002 | +2.17(+0.28%) |
Aug 04, 2021 | 781.85 | 792.21 | 778.88 | 787.92 | 348,540 | +7.68(+0.98%) |
Aug 03, 2021 | 782.74 | 793.31 | 776.33 | 780.25 | 503,446 | +1.22(+0.16%) |
Aug 02, 2021 | 779.99 | 785.76 | 773.73 | 779.03 | 531,653 | -1.35(-0.17%) |
Jul 30, 2021 | 752.37 | 789.25 | 752.37 | 780.38 | 711,055 | +32.37(+4.33%) |
Jul 29, 2021 | 785.14 | 795.45 | 746.02 | 748.01 | 936,963 | -47.50(-5.97%) |
Jul 28, 2021 | 795.46 | 800.52 | 791.71 | 795.51 | 410,651 | -5.24(-0.65%) |
Jul 27, 2021 | 787.27 | 801.42 | 785.12 | 800.75 | 412,483 | +11.72(+1.49%) |
Jul 26, 2021 | 791.39 | 794.28 | 783.65 | 789.03 | 414,072 | -3.78(-0.48%) |
Jul 23, 2021 | 780.57 | 794.70 | 776.15 | 792.81 | 366,483 | +12.04(+1.54%) |
Jul 22, 2021 | 783.06 | 786.45 | 777.68 | 780.77 | 397,120 | +1.01(+0.13%) |
Jul 21, 2021 | 789.05 | 789.05 | 773.18 | 779.76 | 612,253 | -12.26(-1.55%) |
Jul 20, 2021 | 797.59 | 799.01 | 787.77 | 792.02 | 430,362 | -1.57(-0.20%) |
Jul 19, 2021 | 789.65 | 797.93 | 783.95 | 793.59 | 502,353 | +2.69(+0.34%) |
Jul 16, 2021 | 793.46 | 804.36 | 788.83 | 790.90 | 569,402 | -2.45(-0.31%) |
Jul 15, 2021 | 792.02 | 794.93 | 784.41 | 793.34 | 326,062 | +2.09(+0.26%) |
Jul 14, 2021 | 782.20 | 794.04 | 778.94 | 791.25 | 433,520 | +8.37(+1.07%) |
Jul 13, 2021 | 785.98 | 794.93 | 781.47 | 782.88 | 418,645 | -6.19(-0.78%) |
Jul 12, 2021 | 782.89 | 793.25 | 775.89 | 789.07 | 631,555 | +8.78(+1.13%) |
Jul 09, 2021 | 787.49 | 793.31 | 773.31 | 780.29 | 505,553 | -7.49(-0.95%) |
Jul 08, 2021 | 784.75 | 792.28 | 780.59 | 787.78 | 423,075 | +0.36(+0.05%) |
Jul 07, 2021 | 782.63 | 791.14 | 777.34 | 787.42 | 552,752 | +8.28(+1.06%) |
Jul 06, 2021 | 762.28 | 779.85 | 760.96 | 779.14 | 481,839 | +17.70(+2.32%) |
Jul 02, 2021 | 761.57 | 765.06 | 757.17 | 761.44 | 399,400 | +2.72(+0.36%) |
Jul 01, 2021 | 761.50 | 769.14 | 756.40 | 758.72 | 532,054 | -4.72(-0.62%) |
Jun 30, 2021 | 768.86 | 770.33 | 759.62 | 763.44 | 753,834 | +0.26(+0.03%) |
Jun 29, 2021 | 753.37 | 764.86 | 750.87 | 763.18 | 518,680 | +3.62(+0.48%) |
Jun 28, 2021 | 750.83 | 759.92 | 744.81 | 759.56 | 709,772 | +14.38(+1.93%) |
Jun 25, 2021 | 742.12 | 747.43 | 736.54 | 745.17 | 1,186,408 | +3.88(+0.52%) |
Jun 24, 2021 | 764.78 | 770.12 | 735.24 | 741.29 | 1,164,064 | -23.06(-3.02%) |
Jun 23, 2021 | 781.53 | 784.48 | 753.38 | 764.35 | 956,080 | -18.08(-2.31%) |
Jun 22, 2021 | 783.46 | 784.73 | 771.97 | 782.43 | 603,242 | +0.07(+0.01%) |
Jun 21, 2021 | 778.72 | 786.47 | 763.49 | 782.37 | 1,090,015 | -0.26(-0.03%) |
Jun 18, 2021 | 775.71 | 789.13 | 760.81 | 782.62 | 3,944,029 | +6.95(+0.90%) |
Jun 17, 2021 | 770.45 | 776.96 | 766.58 | 775.67 | 695,314 | +5.22(+0.68%) |
Jun 16, 2021 | 773.33 | 779.68 | 767.38 | 770.45 | 669,015 | +0.92(+0.12%) |
Jun 15, 2021 | 779.76 | 785.96 | 767.65 | 769.53 | 553,455 | -14.26(-1.82%) |
Jun 14, 2021 | 775.01 | 785.32 | 771.94 | 783.78 | 515,958 | +7.56(+0.97%) |
Jun 11, 2021 | 773.30 | 780.51 | 773.01 | 776.22 | 620,379 | -6.61(-0.84%) |
Jun 10, 2021 | 768.73 | 788.25 | 767.45 | 782.83 | 570,224 | +12.35(+1.60%) |
Jun 09, 2021 | 775.20 | 779.55 | 768.75 | 770.49 | 560,013 | -6.33(-0.81%) |
Jun 08, 2021 | 760.96 | 778.40 | 760.96 | 776.81 | 654,509 | +20.55(+2.72%) |
Jun 07, 2021 | 752.62 | 768.31 | 748.93 | 756.27 | 818,404 | +9.20(+1.23%) |
Jun 04, 2021 | 741.39 | 750.21 | 738.39 | 747.07 | 602,627 | +7.94(+1.07%) |
Jun 03, 2021 | 713.51 | 741.12 | 713.51 | 739.12 | 760,207 | +17.99(+2.49%) |
Jun 02, 2021 | 707.62 | 722.78 | 705.39 | 721.14 | 590,575 | +17.80(+2.53%) |
Jun 01, 2021 | 703.45 | 704.74 | 697.27 | 703.34 | 441,335 | +2.57(+0.37%) |
May 28, 2021 | 705.35 | 709.47 | 699.98 | 700.77 | 330,880 | +1.55(+0.22%) |
May 27, 2021 | 698.72 | 700.63 | 692.01 | 699.22 | 415,800 | -0.28(-0.04%) |
May 26, 2021 | 703.91 | 706.65 | 697.30 | 699.51 | 447,002 | +0.12(+0.02%) |
May 25, 2021 | 691.19 | 701.12 | 683.43 | 699.38 | 341,890 | +11.38(+1.65%) |
May 24, 2021 | 688.67 | 697.70 | 684.60 | 688.01 | 667,196 | -1.83(-0.26%) |
May 21, 2021 | 686.77 | 695.96 | 686.24 | 689.83 | 653,693 | -2.76(-0.40%) |
May 20, 2021 | 680.27 | 698.11 | 679.94 | 692.59 | 457,204 | +12.14(+1.78%) |
May 19, 2021 | 675.60 | 684.84 | 672.91 | 680.46 | 300,678 | -0.17(-0.03%) |
May 18, 2021 | 679.23 | 685.14 | 670.50 | 680.63 | 262,489 | +3.22(+0.47%) |
May 17, 2021 | 677.34 | 683.94 | 673.96 | 677.41 | 438,444 | -6.62(-0.97%) |
May 14, 2021 | 681.94 | 689.67 | 676.84 | 684.03 | 340,569 | +6.24(+0.92%) |
May 13, 2021 | 669.55 | 682.72 | 664.15 | 677.79 | 404,984 | +9.54(+1.43%) |
May 12, 2021 | 673.07 | 675.13 | 667.18 | 668.25 | 547,681 | -12.01(-1.77%) |
May 11, 2021 | 675.66 | 681.04 | 667.88 | 680.26 | 396,964 | -1.86(-0.27%) |
May 10, 2021 | 677.84 | 685.71 | 670.91 | 682.12 | 551,847 | +6.21(+0.92%) |
May 07, 2021 | 660.16 | 676.72 | 660.16 | 675.91 | 400,218 | +13.61(+2.06%) |
May 06, 2021 | 657.14 | 665.54 | 654.27 | 662.30 | 374,849 | +5.76(+0.88%) |
May 05, 2021 | 666.63 | 672.64 | 654.48 | 656.54 | 499,152 | -16.13(-2.40%) |
May 04, 2021 | 674.45 | 680.74 | 668.27 | 672.67 | 714,383 | -0.97(-0.14%) |
May 03, 2021 | 682.86 | 683.05 | 671.50 | 673.64 | 495,674 | -9.20(-1.35%) |
Apr 30, 2021 | 666.92 | 687.28 | 666.76 | 682.84 | 706,891 | +13.91(+2.08%) |
Apr 29, 2021 | 684.41 | 684.41 | 658.45 | 668.93 | 531,364 | -1.23(-0.18%) |
Apr 28, 2021 | 677.39 | 677.85 | 666.91 | 670.16 | 426,448 | -6.16(-0.91%) |
Apr 27, 2021 | 685.72 | 685.72 | 672.88 | 676.32 | 286,624 | -2.93(-0.43%) |
Apr 26, 2021 | 681.68 | 682.12 | 672.64 | 679.25 | 280,739 | -1.08(-0.16%) |
Apr 23, 2021 | 679.24 | 684.89 | 677.51 | 680.33 | 386,430 | +0.13(+0.02%) |
Apr 22, 2021 | 673.13 | 686.60 | 672.65 | 680.20 | 355,327 | -7.73(-1.12%) |
Apr 21, 2021 | 689.97 | 697.06 | 686.04 | 687.93 | 446,055 | -0.08(-0.01%) |
Apr 20, 2021 | 676.73 | 690.63 | 676.60 | 688.01 | 327,497 | +8.46(+1.24%) |
Apr 19, 2021 | 671.70 | 681.77 | 668.90 | 679.55 | 278,619 | +8.67(+1.29%) |
Apr 16, 2021 | 683.02 | 683.02 | 670.48 | 670.88 | 404,691 | -10.15(-1.49%) |
Apr 15, 2021 | 661.51 | 682.48 | 660.71 | 681.03 | 446,323 | +23.25(+3.53%) |
Apr 14, 2021 | 669.85 | 671.58 | 656.25 | 657.78 | 373,496 | -10.86(-1.62%) |
Apr 13, 2021 | 657.96 | 670.27 | 656.22 | 668.64 | 401,419 | +13.59(+2.07%) |
Apr 12, 2021 | 651.92 | 656.11 | 643.30 | 655.05 | 374,862 | +3.76(+0.58%) |
Apr 09, 2021 | 649.90 | 655.30 | 647.10 | 651.29 | 337,665 | -0.22(-0.03%) |
Apr 08, 2021 | 657.48 | 662.39 | 649.34 | 651.51 | 382,594 | +3.07(+0.47%) |
Apr 07, 2021 | 652.64 | 653.07 | 644.86 | 648.44 | 385,407 | -4.04(-0.62%) |
Apr 06, 2021 | 651.07 | 655.41 | 646.46 | 652.48 | 472,302 | -1.45(-0.22%) |
Apr 05, 2021 | 650.10 | 654.36 | 646.48 | 653.92 | 430,320 | +11.60(+1.81%) |
Apr 01, 2021 | 649.62 | 649.97 | 637.89 | 642.33 | 776,134 | -1.51(-0.23%) |
Mar 31, 2021 | 640.74 | 650.53 | 630.01 | 643.84 | 436,371 | +4.50(+0.70%) |
Mar 30, 2021 | 644.41 | 651.54 | 637.84 | 639.34 | 317,469 | -12.32(-1.89%) |
Mar 29, 2021 | 648.95 | 654.85 | 638.54 | 651.65 | 476,693 | +3.99(+0.62%) |
Mar 26, 2021 | 629.35 | 648.06 | 625.73 | 647.66 | 423,163 | +14.69(+2.32%) |
Mar 25, 2021 | 632.37 | 634.95 | 620.89 | 632.97 | 407,977 | +5.48(+0.87%) |
Mar 24, 2021 | 635.67 | 640.20 | 623.50 | 627.49 | 558,537 | -12.72(-1.99%) |
Mar 23, 2021 | 638.64 | 647.86 | 625.84 | 640.22 | 461,152 | +8.60(+1.36%) |
Mar 22, 2021 | 615.55 | 634.40 | 615.55 | 631.61 | 506,354 | +12.91(+2.09%) |
Mar 19, 2021 | 615.88 | 628.00 | 612.78 | 618.70 | 705,941 | +5.90(+0.96%) |
Mar 18, 2021 | 614.57 | 619.01 | 605.53 | 612.80 | 605,652 | -9.11(-1.47%) |
Mar 17, 2021 | 631.32 | 633.24 | 618.97 | 621.91 | 496,211 | -14.10(-2.22%) |
Mar 16, 2021 | 637.94 | 646.19 | 633.87 | 636.01 | 305,038 | +1.69(+0.27%) |
Mar 15, 2021 | 627.41 | 639.97 | 627.41 | 634.32 | 620,025 | +1.47(+0.23%) |
Mar 12, 2021 | 610.58 | 634.18 | 609.00 | 632.86 | 757,978 | +12.70(+2.05%) |
Mar 11, 2021 | 607.26 | 626.40 | 607.26 | 620.15 | 772,263 | +15.05(+2.49%) |
Mar 10, 2021 | 601.22 | 611.65 | 593.08 | 605.10 | 1,086,842 | +15.15(+2.57%) |
Mar 09, 2021 | 579.71 | 596.67 | 574.97 | 589.95 | 808,364 | +26.33(+4.67%) |
Mar 08, 2021 | 573.22 | 583.29 | 562.78 | 563.62 | 1,087,056 | -14.82(-2.56%) |
Mar 05, 2021 | 574.45 | 584.05 | 555.86 | 578.44 | 912,297 | +6.62(+1.16%) |
Mar 04, 2021 | 583.37 | 594.18 | 570.55 | 571.82 | 992,196 | -7.36(-1.27%) |
Mar 03, 2021 | 597.55 | 604.59 | 577.21 | 579.18 | 666,491 | -27.20(-4.49%) |
Mar 02, 2021 | 612.62 | 615.17 | 596.30 | 606.38 | 865,958 | -7.78(-1.27%) |
Mar 01, 2021 | 615.16 | 624.04 | 608.22 | 614.15 | 986,988 | -0.08(-0.01%) |
Feb 26, 2021 | 609.96 | 625.51 | 606.33 | 614.23 | 1,032,945 | +9.45(+1.56%) |
Feb 25, 2021 | 603.49 | 610.51 | 591.20 | 604.78 | 1,443,198 | -0.60(-0.10%) |
Feb 24, 2021 | 624.13 | 626.00 | 603.99 | 605.38 | 1,135,797 | -18.78(-3.01%) |
Feb 23, 2021 | 626.24 | 632.18 | 619.79 | 624.16 | 919,670 | -5.35(-0.85%) |
Feb 22, 2021 | 639.27 | 639.27 | 624.62 | 629.51 | 859,288 | -12.15(-1.89%) |
Feb 19, 2021 | 655.35 | 660.67 | 636.03 | 641.66 | 770,899 | -5.04(-0.78%) |
Feb 18, 2021 | 653.64 | 653.64 | 643.92 | 646.70 | 1,022,792 | -8.37(-1.28%) |
Feb 17, 2021 | 648.90 | 660.62 | 645.84 | 655.07 | 595,423 | +5.98(+0.92%) |
Feb 16, 2021 | 682.62 | 682.96 | 645.67 | 649.09 | 654,266 | -20.49(-3.06%) |
Feb 12, 2021 | 670.91 | 683.12 | 660.34 | 669.57 | 677,081 | -7.44(-1.10%) |
Feb 11, 2021 | 706.78 | 715.62 | 670.79 | 677.02 | 846,552 | -31.41(-4.43%) |
Feb 10, 2021 | 714.03 | 715.52 | 705.82 | 708.43 | 493,820 | +0.50(+0.07%) |
Feb 09, 2021 | 708.83 | 712.45 | 700.50 | 707.93 | 317,774 | +2.89(+0.41%) |
Feb 08, 2021 | 708.45 | 711.78 | 697.26 | 705.04 | 393,995 | -6.49(-0.91%) |
Feb 05, 2021 | 706.65 | 713.42 | 698.95 | 711.53 | 400,927 | +6.96(+0.99%) |
Feb 04, 2021 | 716.94 | 716.94 | 699.95 | 704.57 | 446,393 | -7.53(-1.06%) |
Feb 03, 2021 | 720.79 | 722.58 | 703.61 | 712.10 | 339,333 | -12.91(-1.78%) |
Feb 02, 2021 | 717.00 | 726.68 | 715.30 | 725.00 | 610,449 | +11.18(+1.57%) |
Feb 01, 2021 | 696.13 | 716.50 | 690.03 | 713.82 | 364,454 | +15.81(+2.26%) |
Jan 29, 2021 | 688.18 | 703.24 | 685.18 | 698.01 | 517,325 | +1.63(+0.23%) |
Jan 28, 2021 | 684.01 | 705.06 | 683.06 | 696.38 | 477,144 | +6.16(+0.89%) |
Jan 27, 2021 | 695.52 | 695.52 | 688.62 | 690.22 | 522,306 | -3.34(-0.48%) |
Jan 26, 2021 | 680.39 | 694.28 | 678.76 | 693.56 | 392,198 | +11.39(+1.67%) |
Jan 25, 2021 | 687.17 | 687.54 | 678.57 | 682.17 | 334,693 | +1.89(+0.28%) |
Jan 22, 2021 | 679.36 | 687.61 | 679.36 | 680.28 | 513,933 | +1.19(+0.18%) |
Jan 21, 2021 | 686.00 | 687.75 | 676.13 | 679.09 | 337,458 | -7.40(-1.08%) |
Jan 20, 2021 | 677.52 | 692.89 | 674.47 | 686.49 | 483,542 | +10.77(+1.59%) |
Jan 19, 2021 | 676.20 | 682.01 | 671.30 | 675.71 | 592,060 | +8.07(+1.21%) |
Jan 15, 2021 | 651.77 | 669.62 | 651.57 | 667.64 | 582,945 | +17.06(+2.62%) |
Jan 14, 2021 | 649.99 | 653.60 | 646.12 | 650.58 | 561,927 | -0.42(-0.07%) |
Jan 13, 2021 | 642.82 | 652.38 | 640.29 | 651.00 | 482,691 | +12.82(+2.01%) |
Jan 12, 2021 | 642.71 | 643.11 | 623.27 | 638.18 | 437,027 | -5.53(-0.86%) |
Jan 11, 2021 | 657.48 | 660.27 | 642.21 | 643.71 | 533,147 | -9.50(-1.45%) |
Jan 08, 2021 | 647.41 | 659.05 | 645.00 | 653.21 | 661,710 | +12.73(+1.99%) |
Jan 07, 2021 | 635.06 | 645.46 | 632.32 | 640.48 | 739,977 | +9.44(+1.50%) |
Jan 06, 2021 | 646.17 | 647.61 | 626.22 | 631.04 | 602,737 | -21.30(-3.27%) |
Jan 05, 2021 | 658.43 | 659.24 | 651.10 | 652.34 | 502,036 | -0.96(-0.15%) |
Jan 04, 2021 | 677.62 | 678.47 | 652.42 | 653.30 | 601,135 | -20.39(-3.03%) |
Dec 31, 2020 | 673.70 | 673.70 | 673.70 | 369,248 | +13.00(+1.97%) | |
Dec 30, 2020 | 671.24 | 675.10 | 658.68 | 660.70 | 369,248 | -7.90(-1.18%) |
Dec 29, 2020 | 674.47 | 675.63 | 665.51 | 668.60 | 244,720 | -1.04(-0.15%) |
Dec 28, 2020 | 667.72 | 670.46 | 663.45 | 669.64 | 281,234 | +3.72(+0.56%) |
Dec 24, 2020 | 667.81 | 671.10 | 662.78 | 665.92 | 103,147 | +2.70(+0.41%) |
Dec 23, 2020 | 674.39 | 678.47 | 663.23 | 663.23 | 362,932 | -9.77(-1.45%) |
Dec 22, 2020 | 660.32 | 673.61 | 658.51 | 673.00 | 393,754 | +8.53(+1.28%) |
Dec 21, 2020 | 661.57 | 666.35 | 657.57 | 664.47 | 547,291 | -5.03(-0.75%) |
Dec 18, 2020 | 673.34 | 673.34 | 664.22 | 669.50 | 913,694 | -2.84(-0.42%) |
Dec 17, 2020 | 656.89 | 677.04 | 656.38 | 672.34 | 599,428 | +21.27(+3.27%) |
Dec 16, 2020 | 659.84 | 662.70 | 647.99 | 651.07 | 401,842 | -5.14(-0.78%) |
Dec 15, 2020 | 657.04 | 658.71 | 648.48 | 656.21 | 448,548 | +5.29(+0.81%) |
Dec 14, 2020 | 649.92 | 660.08 | 648.06 | 650.91 | 481,230 | +1.10(+0.17%) |
Dec 11, 2020 | 646.60 | 650.60 | 633.81 | 649.81 | 482,236 | +1.76(+0.27%) |
Dec 10, 2020 | 637.71 | 650.18 | 637.71 | 648.05 | 444,968 | +8.10(+1.27%) |
Dec 09, 2020 | 663.07 | 663.99 | 637.53 | 639.94 | 632,783 | -15.92(-2.43%) |
Dec 08, 2020 | 665.04 | 666.37 | 652.90 | 655.87 | 481,465 | -2.14(-0.33%) |
Dec 07, 2020 | 674.43 | 677.07 | 655.02 | 658.01 | 722,496 | -10.17(-1.52%) |
Dec 04, 2020 | 653.62 | 672.54 | 651.35 | 668.18 | 670,826 | +14.79(+2.26%) |
Dec 03, 2020 | 661.95 | 661.95 | 650.67 | 653.39 | 709,348 | +1.91(+0.29%) |
Dec 02, 2020 | 669.75 | 672.52 | 649.13 | 651.47 | 585,349 | -20.72(-3.08%) |
Dec 01, 2020 | 666.54 | 674.34 | 660.35 | 672.19 | 846,073 | +13.95(+2.12%) |
Nov 30, 2020 | 661.83 | 666.67 | 656.02 | 658.24 | 1,083,140 | -2.57(-0.39%) |
Nov 27, 2020 | 661.30 | 665.69 | 652.42 | 660.81 | 497,819 | +6.58(+1.01%) |
Nov 25, 2020 | 659.37 | 665.36 | 647.84 | 654.23 | 933,517 | +1.10(+0.17%) |
Nov 24, 2020 | 674.42 | 675.27 | 650.94 | 653.13 | 1,291,465 | -18.00(-2.68%) |
Nov 23, 2020 | 685.98 | 691.45 | 669.17 | 671.13 | 549,920 | -15.72(-2.29%) |
Nov 20, 2020 | 691.42 | 700.24 | 684.42 | 686.85 | 570,648 | -2.33(-0.34%) |
Nov 19, 2020 | 695.91 | 695.91 | 686.50 | 689.17 | 471,247 | -3.52(-0.51%) |
Nov 18, 2020 | 705.50 | 715.13 | 691.80 | 692.69 | 698,046 | -15.90(-2.24%) |
Nov 17, 2020 | 708.06 | 712.20 | 701.65 | 708.60 | 543,016 | -1.18(-0.17%) |
Nov 16, 2020 | 716.81 | 718.60 | 692.02 | 709.78 | 430,802 | -5.38(-0.75%) |
Nov 13, 2020 | 718.72 | 720.32 | 709.98 | 715.15 | 334,365 | +0.47(+0.07%) |
Nov 12, 2020 | 721.09 | 721.17 | 709.06 | 714.68 | 415,042 | -0.51(-0.07%) |
Nov 11, 2020 | 689.69 | 720.08 | 687.13 | 715.19 | 590,199 | +32.03(+4.69%) |
Nov 10, 2020 | 698.53 | 699.23 | 673.06 | 683.16 | 819,361 | -15.45(-2.21%) |
Nov 09, 2020 | 756.37 | 759.53 | 696.10 | 698.61 | 906,765 | -48.11(-6.44%) |
Nov 06, 2020 | 743.27 | 749.43 | 734.37 | 746.72 | 501,494 | +12.54(+1.71%) |
Nov 05, 2020 | 742.59 | 747.61 | 732.96 | 734.18 | 356,636 | +3.53(+0.48%) |
Nov 04, 2020 | 713.78 | 739.77 | 713.19 | 730.64 | 387,007 | +23.51(+3.32%) |
Nov 03, 2020 | 698.04 | 710.00 | 694.06 | 707.14 | 333,790 | +13.12(+1.89%) |
Nov 02, 2020 | 695.83 | 703.11 | 686.05 | 694.01 | 453,728 | +6.65(+0.97%) |
Oct 30, 2020 | 687.57 | 695.32 | 676.66 | 687.36 | 439,685 | -8.87(-1.27%) |
Oct 29, 2020 | 721.67 | 721.67 | 693.52 | 696.23 | 610,744 | -14.47(-2.04%) |
Oct 28, 2020 | 717.39 | 725.37 | 709.70 | 710.70 | 518,643 | -16.21(-2.23%) |
Oct 27, 2020 | 732.07 | 732.07 | 721.08 | 726.90 | 328,276 | +2.66(+0.37%) |
Oct 26, 2020 | 730.37 | 730.37 | 716.74 | 724.24 | 311,979 | -6.16(-0.84%) |
Oct 23, 2020 | 731.31 | 734.22 | 723.33 | 730.40 | 402,238 | -0.49(-0.07%) |
Oct 22, 2020 | 757.75 | 760.86 | 729.75 | 730.89 | 446,703 | -24.07(-3.19%) |
Oct 21, 2020 | 754.61 | 758.51 | 749.66 | 754.96 | 327,198 | -1.67(-0.22%) |
Oct 20, 2020 | 762.12 | 764.54 | 751.99 | 756.64 | 319,223 | -4.76(-0.62%) |
Oct 19, 2020 | 770.92 | 773.40 | 759.84 | 761.39 | 302,125 | -7.23(-0.94%) |
Oct 16, 2020 | 767.28 | 777.18 | 763.35 | 768.62 | 345,535 | +2.69(+0.35%) |
Oct 15, 2020 | 765.16 | 772.67 | 762.77 | 765.93 | 271,445 | -2.42(-0.31%) |
Oct 14, 2020 | 774.45 | 778.41 | 763.85 | 768.35 | 503,079 | -8.19(-1.05%) |
Oct 13, 2020 | 787.96 | 787.96 | 772.70 | 776.53 | 324,955 | -8.36(-1.06%) |
Oct 12, 2020 | 782.90 | 789.38 | 774.50 | 784.89 | 320,780 | +5.31(+0.68%) |
Oct 09, 2020 | 784.22 | 784.22 | 776.01 | 779.58 | 379,365 | +4.65(+0.60%) |
Oct 08, 2020 | 754.85 | 785.45 | 749.64 | 774.93 | 652,233 | +19.87(+2.63%) |
Oct 07, 2020 | 743.36 | 757.42 | 742.23 | 755.06 | 369,356 | +11.68(+1.57%) |
Oct 06, 2020 | 740.17 | 749.12 | 728.49 | 743.37 | 419,869 | +2.42(+0.33%) |
Oct 05, 2020 | 731.12 | 740.97 | 717.03 | 740.96 | 320,341 | +9.64(+1.32%) |
Oct 02, 2020 | 718.51 | 733.01 | 714.71 | 731.31 | 475,111 | +9.07(+1.26%) |
Oct 01, 2020 | 718.40 | 725.31 | 710.65 | 722.24 | 402,321 | +7.73(+1.08%) |
Sep 30, 2020 | 721.51 | 723.94 | 707.51 | 714.51 | 470,385 | -3.13(-0.44%) |
Sep 29, 2020 | 718.91 | 722.48 | 714.79 | 717.64 | 309,009 | -1.27(-0.18%) |
Sep 28, 2020 | 720.94 | 725.13 | 714.85 | 718.91 | 354,346 | +12.68(+1.80%) |
Sep 25, 2020 | 688.66 | 706.57 | 688.02 | 706.23 | 267,130 | +16.54(+2.40%) |
Sep 24, 2020 | 690.21 | 700.13 | 686.84 | 689.70 | 369,066 | +2.88(+0.42%) |
Sep 23, 2020 | 685.62 | 708.87 | 685.62 | 686.82 | 337,740 | -18.17(-2.58%) |
Sep 22, 2020 | 698.02 | 710.94 | 698.02 | 704.99 | 348,104 | +4.18(+0.60%) |
Sep 21, 2020 | 704.99 | 706.23 | 686.20 | 700.81 | 372,301 | -6.13(-0.87%) |
Sep 18, 2020 | 709.45 | 712.36 | 701.86 | 706.94 | 448,089 | -3.37(-0.47%) |
Sep 17, 2020 | 717.68 | 720.52 | 700.03 | 710.30 | 313,343 | -10.99(-1.52%) |
Sep 16, 2020 | 732.07 | 736.38 | 720.53 | 721.29 | 281,425 | -1.04(-0.14%) |
Sep 15, 2020 | 713.52 | 726.89 | 713.52 | 722.34 | 231,903 | +11.67(+1.64%) |
Sep 14, 2020 | 706.58 | 715.50 | 702.17 | 710.67 | 296,128 | +7.75(+1.10%) |
Sep 11, 2020 | 702.28 | 705.71 | 693.68 | 702.91 | 236,172 | +4.62(+0.66%) |
Sep 10, 2020 | 707.09 | 708.57 | 697.47 | 698.29 | 292,371 | -9.92(-1.40%) |
Sep 09, 2020 | 704.05 | 715.22 | 701.74 | 708.21 | 340,979 | +11.63(+1.67%) |
Sep 08, 2020 | 698.97 | 708.23 | 693.79 | 696.58 | 385,779 | -10.46(-1.48%) |
Sep 04, 2020 | 716.32 | 721.35 | 693.59 | 707.04 | 425,323 | -9.65(-1.35%) |
Sep 03, 2020 | 742.25 | 745.82 | 709.42 | 716.70 | 478,546 | -34.93(-4.65%) |
Sep 02, 2020 | 739.77 | 753.85 | 730.03 | 751.63 | 570,038 | +9.22(+1.24%) |