Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 255.01 | 259.25 | 252.10 | 252.54 | 2,011,500 | -4.29(-1.67%) |
Apr 29, 2021 | 269.98 | 270.00 | 255.23 | 256.83 | 2,447,711 | -8.84(-3.33%) |
Apr 28, 2021 | 268.53 | 270.47 | 263.64 | 265.67 | 1,840,794 | -1.47(-0.55%) |
Apr 27, 2021 | 272.00 | 278.00 | 267.12 | 267.14 | 2,828,877 | -4.87(-1.79%) |
Apr 26, 2021 | 259.85 | 272.24 | 258.00 | 272.01 | 3,881,268 | +13.42(+5.19%) |
Apr 23, 2021 | 250.00 | 259.20 | 249.29 | 258.59 | 2,704,900 | +12.10(+4.91%) |
Apr 22, 2021 | 245.00 | 251.83 | 243.24 | 246.49 | 2,985,462 | +5.40(+2.24%) |
Apr 21, 2021 | 230.43 | 242.90 | 228.22 | 241.09 | 2,211,585 | +4.65(+1.97%) |
Apr 20, 2021 | 252.90 | 252.90 | 232.25 | 236.44 | 3,748,103 | -13.56(-5.42%) |
Apr 19, 2021 | 249.29 | 261.55 | 247.55 | 250.00 | 4,399,625 | -2.42(-0.96%) |
Apr 16, 2021 | 254.18 | 254.26 | 247.18 | 252.42 | 1,925,600 | +2.32(+0.93%) |
Apr 15, 2021 | 248.23 | 254.37 | 245.13 | 250.10 | 3,952,615 | +4.54(+1.85%) |
Apr 14, 2021 | 247.39 | 251.93 | 242.88 | 245.56 | 2,775,257 | +1.36(+0.56%) |
Apr 13, 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 2,185,433 | -1.14(-0.46%) |
Apr 12, 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 2,914,814 | -5.59(-2.23%) |
Apr 09, 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 2,657,600 | -2.18(-0.86%) |
Apr 08, 2021 | 250.00 | 258.60 | 249.23 | 253.11 | 3,912,225 | +7.89(+3.22%) |
Apr 07, 2021 | 243.00 | 249.76 | 242.02 | 245.22 | 3,712,636 | -1.81(-0.73%) |
Apr 06, 2021 | 237.00 | 250.32 | 235.20 | 247.03 | 4,750,327 | +12.13(+5.16%) |
Apr 05, 2021 | 239.51 | 240.49 | 230.53 | 234.90 | 2,373,108 | -1.55(-0.66%) |
Apr 01, 2021 | 228.50 | 240.00 | 228.21 | 236.45 | 4,868,500 | +13.22(+5.92%) |
Mar 31, 2021 | 218.00 | 228.08 | 217.42 | 223.23 | 4,870,827 | +8.88(+4.14%) |
Mar 30, 2021 | 203.00 | 217.50 | 199.78 | 214.35 | 5,072,324 | +10.10(+4.94%) |
Mar 29, 2021 | 208.73 | 210.00 | 199.87 | 204.25 | 4,325,597 | -4.99(-2.38%) |
Mar 26, 2021 | 205.20 | 213.20 | 201.61 | 209.24 | 5,269,900 | +6.63(+3.27%) |
Mar 25, 2021 | 190.00 | 204.63 | 189.61 | 202.61 | 6,520,087 | +5.11(+2.59%) |
Mar 24, 2021 | 218.00 | 218.01 | 196.70 | 197.50 | 7,999,211 | -19.14(-8.83%) |
Mar 23, 2021 | 220.00 | 223.25 | 214.60 | 216.64 | 3,149,208 | -1.20(-0.55%) |
Mar 22, 2021 | 218.39 | 222.46 | 215.03 | 217.84 | 3,131,682 | +2.94(+1.37%) |
Mar 19, 2021 | 211.74 | 218.46 | 209.00 | 214.90 | 3,432,900 | +3.64(+1.72%) |
Mar 18, 2021 | 216.45 | 218.98 | 209.57 | 211.26 | 5,057,150 | -13.09(-5.83%) |
Mar 17, 2021 | 226.90 | 229.70 | 214.50 | 224.35 | 6,355,321 | -9.11(-3.90%) |
Mar 16, 2021 | 234.68 | 242.38 | 228.79 | 233.46 | 3,750,106 | +2.12(+0.92%) |
Mar 15, 2021 | 227.50 | 231.45 | 223.50 | 231.34 | 3,416,417 | -3.65(-1.55%) |
Mar 12, 2021 | 230.00 | 235.17 | 222.08 | 234.99 | 4,015,300 | -1.80(-0.76%) |
Mar 11, 2021 | 230.55 | 239.50 | 226.00 | 236.79 | 6,167,492 | +19.58(+9.01%) |
Mar 10, 2021 | 226.85 | 232.90 | 214.91 | 217.21 | 6,307,765 | -11.26(-4.93%) |
Mar 09, 2021 | 222.99 | 229.99 | 216.09 | 228.47 | 5,936,331 | +22.42(+10.88%) |
Mar 08, 2021 | 227.21 | 231.60 | 204.83 | 206.05 | 8,273,203 | -23.71(-10.32%) |
Mar 05, 2021 | 228.67 | 231.29 | 209.23 | 229.76 | 9,360,500 | +0.08(+0.03%) |
Mar 04, 2021 | 239.62 | 246.67 | 218.44 | 229.68 | 11,554,568 | -21.60(-8.60%) |
Mar 03, 2021 | 256.58 | 260.41 | 246.50 | 251.28 | 5,062,541 | +1.28(+0.51%) |
Mar 02, 2021 | 270.00 | 276.02 | 246.25 | 250.00 | 7,838,085 | +1.49(+0.60%) |
Mar 01, 2021 | 250.75 | 252.47 | 244.71 | 248.51 | 4,056,109 | +12.82(+5.44%) |
Feb 26, 2021 | 235.91 | 242.85 | 225.00 | 235.69 | 4,502,500 | +0.34(+0.14%) |
Feb 25, 2021 | 248.00 | 250.80 | 232.07 | 235.35 | 4,738,231 | -12.69(-5.12%) |
Feb 24, 2021 | 253.11 | 254.00 | 240.64 | 248.04 | 4,211,246 | -3.77(-1.50%) |
Feb 23, 2021 | 240.36 | 255.95 | 229.27 | 251.81 | 7,826,715 | -1.15(-0.45%) |
Feb 22, 2021 | 272.77 | 273.01 | 250.93 | 252.96 | 6,105,693 | -27.04(-9.66%) |
Feb 19, 2021 | 271.83 | 280.64 | 270.88 | 280.00 | 3,561,200 | +12.50(+4.67%) |
Feb 18, 2021 | 263.87 | 268.13 | 255.15 | 267.50 | 3,308,315 | -0.72(-0.27%) |
Feb 17, 2021 | 275.11 | 275.96 | 264.51 | 268.22 | 3,654,207 | -9.92(-3.57%) |
Feb 16, 2021 | 281.92 | 285.00 | 275.25 | 278.14 | 3,051,794 | +2.02(+0.73%) |
Feb 12, 2021 | 270.37 | 277.38 | 268.78 | 276.12 | 2,604,600 | +1.49(+0.54%) |
Feb 11, 2021 | 273.00 | 277.50 | 268.26 | 274.63 | 2,403,026 | +3.66(+1.35%) |
Feb 10, 2021 | 277.09 | 281.77 | 265.20 | 270.97 | 4,305,324 | -3.69(-1.34%) |
Feb 09, 2021 | 266.10 | 278.35 | 266.01 | 274.66 | 3,974,966 | +11.20(+4.25%) |
Feb 08, 2021 | 258.69 | 269.14 | 258.31 | 263.46 | 3,684,589 | +6.70(+2.61%) |
Feb 05, 2021 | 244.00 | 258.64 | 242.39 | 256.76 | 3,637,700 | +12.80(+5.25%) |
Feb 04, 2021 | 244.29 | 245.71 | 237.32 | 243.96 | 2,433,975 | +0.42(+0.17%) |
Feb 03, 2021 | 244.77 | 246.33 | 239.70 | 243.54 | 3,812,939 | +5.00(+2.10%) |
Feb 02, 2021 | 235.92 | 241.78 | 231.00 | 238.54 | 3,374,364 | +5.01(+2.15%) |
Feb 01, 2021 | 222.97 | 236.98 | 222.97 | 233.53 | 4,393,171 | +16.82(+7.76%) |
Jan 29, 2021 | 219.32 | 221.61 | 211.25 | 216.71 | 3,419,500 | -3.07(-1.40%) |
Jan 28, 2021 | 210.00 | 228.41 | 209.30 | 219.78 | 5,831,773 | +14.00(+6.80%) |
Jan 27, 2021 | 212.26 | 223.17 | 203.06 | 205.78 | 6,358,808 | -11.44(-5.27%) |
Jan 26, 2021 | 230.00 | 232.33 | 215.81 | 217.22 | 3,857,142 | -11.46(-5.01%) |
Jan 25, 2021 | 240.00 | 240.44 | 226.14 | 228.68 | 4,292,920 | -7.81(-3.30%) |
Jan 22, 2021 | 232.61 | 236.79 | 230.25 | 236.49 | 2,043,100 | +2.53(+1.08%) |
Jan 21, 2021 | 233.38 | 237.00 | 232.00 | 233.96 | 1,645,957 | +0.81(+0.35%) |
Jan 20, 2021 | 238.20 | 238.42 | 232.08 | 233.15 | 2,144,863 | +1.51(+0.65%) |
Jan 19, 2021 | 232.45 | 234.50 | 226.05 | 231.64 | 2,502,984 | +5.59(+2.47%) |
Jan 15, 2021 | 230.88 | 233.48 | 222.08 | 226.05 | 2,346,700 | -3.61(-1.57%) |
Jan 14, 2021 | 230.88 | 237.27 | 227.65 | 229.66 | 3,887,382 | +2.88(+1.27%) |
Jan 13, 2021 | 223.61 | 229.98 | 220.88 | 226.78 | 5,057,730 | +8.30(+3.80%) |
Jan 12, 2021 | 214.38 | 218.57 | 212.40 | 218.48 | 5,471,742 | +9.42(+4.51%) |
Jan 11, 2021 | 209.00 | 213.35 | 206.89 | 209.06 | 2,548,887 | -1.10(-0.52%) |
Jan 08, 2021 | 205.94 | 213.60 | 202.43 | 210.16 | 4,604,400 | +6.22(+3.05%) |
Jan 07, 2021 | 198.02 | 205.34 | 197.89 | 203.94 | 3,389,862 | +9.57(+4.92%) |
Jan 06, 2021 | 201.58 | 204.12 | 193.91 | 194.37 | 3,215,540 | -8.56(-4.22%) |
Jan 05, 2021 | 198.10 | 204.09 | 195.09 | 202.93 | 3,294,434 | +6.87(+3.50%) |
Jan 04, 2021 | 200.75 | 203.11 | 191.87 | 196.06 | 4,331,566 | -2.99(-1.50%) |
Dec 31, 2020 | 199.05 | 199.05 | 199.05 | 2,522,696 | +2.30(+1.17%) | |
Dec 30, 2020 | 190.00 | 197.59 | 186.68 | 196.75 | 2,522,696 | +8.40(+4.46%) |
Dec 29, 2020 | 185.09 | 190.87 | 183.31 | 188.35 | 3,110,435 | +8.07(+4.48%) |
Dec 28, 2020 | 193.25 | 194.50 | 178.80 | 180.28 | 5,839,280 | -12.90(-6.68%) |
Dec 24, 2020 | 194.54 | 197.30 | 191.80 | 193.18 | 1,132,200 | -1.89(-0.97%) |
Dec 23, 2020 | 199.74 | 200.34 | 194.36 | 195.07 | 1,877,084 | -5.58(-2.78%) |
Dec 22, 2020 | 198.50 | 202.41 | 196.51 | 200.65 | 2,244,531 | +3.75(+1.90%) |
Dec 21, 2020 | 197.00 | 201.50 | 192.85 | 196.90 | 3,155,725 | -3.45(-1.72%) |
Dec 18, 2020 | 198.96 | 200.85 | 196.60 | 200.35 | 2,633,100 | +2.30(+1.16%) |
Dec 17, 2020 | 195.46 | 198.45 | 194.03 | 198.05 | 2,838,495 | +5.06(+2.62%) |
Dec 16, 2020 | 189.67 | 196.44 | 188.38 | 192.99 | 3,704,905 | +4.90(+2.61%) |
Dec 15, 2020 | 191.50 | 191.75 | 186.00 | 188.09 | 3,001,986 | -2.17(-1.14%) |
Dec 14, 2020 | 195.00 | 195.68 | 189.06 | 190.26 | 2,887,995 | -3.12(-1.61%) |
Dec 11, 2020 | 194.30 | 195.90 | 190.25 | 193.38 | 6,945,600 | -5.57(-2.80%) |
Dec 10, 2020 | 194.92 | 201.70 | 194.04 | 198.95 | 3,963,757 | -3.73(-1.84%) |
Dec 09, 2020 | 208.55 | 212.33 | 200.40 | 202.68 | 3,609,721 | -3.19(-1.55%) |
Dec 08, 2020 | 199.00 | 207.51 | 197.60 | 205.87 | 5,912,958 | +7.30(+3.68%) |
Dec 07, 2020 | 200.00 | 200.00 | 195.40 | 198.57 | 2,948,721 | -0.21(-0.11%) |
Dec 04, 2020 | 190.97 | 203.42 | 186.10 | 198.78 | 11,898,700 | +15.25(+8.31%) |
Dec 03, 2020 | 185.06 | 192.36 | 182.58 | 183.53 | 5,078,712 | -0.35(-0.19%) |
Dec 02, 2020 | 174.99 | 184.93 | 174.50 | 183.88 | 4,201,441 | +6.50(+3.66%) |
Dec 01, 2020 | 183.10 | 183.50 | 176.59 | 177.38 | 2,323,519 | -2.99(-1.66%) |
Nov 30, 2020 | 183.00 | 183.80 | 173.91 | 180.37 | 2,285,535 | -2.18(-1.19%) |
Nov 27, 2020 | 180.50 | 182.75 | 178.22 | 182.55 | 1,895,700 | +4.85(+2.73%) |
Nov 25, 2020 | 176.35 | 178.72 | 173.70 | 177.70 | 2,155,800 | +0.78(+0.44%) |
Nov 24, 2020 | 179.23 | 181.25 | 174.30 | 176.92 | 3,306,873 | -6.00(-3.28%) |
Nov 23, 2020 | 183.00 | 185.00 | 178.15 | 182.92 | 3,121,024 | -0.19(-0.10%) |
Nov 20, 2020 | 175.20 | 184.06 | 175.19 | 183.11 | 3,846,100 | +9.64(+5.56%) |
Nov 19, 2020 | 167.72 | 174.81 | 166.00 | 173.47 | 2,747,692 | +8.31(+5.03%) |
Nov 18, 2020 | 174.29 | 174.83 | 165.00 | 165.16 | 4,282,755 | -5.46(-3.20%) |
Nov 17, 2020 | 182.89 | 187.18 | 168.56 | 170.62 | 5,994,045 | -7.60(-4.26%) |
Nov 16, 2020 | 178.70 | 179.24 | 172.00 | 178.22 | 4,695,605 | -3.22(-1.77%) |
Nov 13, 2020 | 181.20 | 183.66 | 176.63 | 181.44 | 2,907,400 | +2.67(+1.49%) |
Nov 12, 2020 | 174.00 | 179.45 | 171.82 | 178.77 | 4,093,400 | +9.64(+5.70%) |
Nov 11, 2020 | 166.45 | 171.69 | 161.51 | 169.13 | 6,221,826 | +12.60(+8.05%) |
Nov 10, 2020 | 169.80 | 169.96 | 155.10 | 156.53 | 7,152,574 | -12.55(-7.42%) |
Nov 09, 2020 | 176.16 | 182.97 | 164.00 | 169.08 | 6,122,910 | -17.71(-9.48%) |
Nov 06, 2020 | 184.79 | 187.75 | 180.17 | 186.79 | 1,734,800 | -0.01(-0.01%) |
Nov 05, 2020 | 183.00 | 187.45 | 180.58 | 186.80 | 3,363,188 | +9.84(+5.56%) |
Nov 04, 2020 | 171.35 | 177.59 | 170.59 | 176.96 | 3,110,210 | +10.57(+6.35%) |
Nov 03, 2020 | 161.11 | 169.22 | 161.00 | 166.39 | 2,079,975 | +6.72(+4.21%) |
Nov 02, 2020 | 160.40 | 164.94 | 157.55 | 159.67 | 2,718,222 | +1.97(+1.25%) |
Oct 30, 2020 | 163.42 | 164.74 | 155.33 | 157.70 | 3,231,500 | -9.32(-5.58%) |
Oct 29, 2020 | 166.42 | 169.98 | 163.45 | 167.02 | 1,901,679 | +3.78(+2.32%) |
Oct 28, 2020 | 167.49 | 167.99 | 161.26 | 163.24 | 2,793,430 | -9.05(-5.25%) |
Oct 27, 2020 | 164.68 | 172.45 | 162.95 | 172.29 | 3,339,082 | +9.93(+6.12%) |
Oct 26, 2020 | 160.40 | 164.67 | 159.41 | 162.36 | 1,965,501 | -0.60(-0.37%) |
Oct 23, 2020 | 162.00 | 163.12 | 158.79 | 162.96 | 1,841,100 | +1.33(+0.82%) |
Oct 22, 2020 | 168.79 | 169.79 | 159.60 | 161.63 | 3,112,096 | -6.75(-4.01%) |
Oct 21, 2020 | 167.23 | 172.12 | 163.78 | 168.38 | 2,174,882 | +1.51(+0.90%) |
Oct 20, 2020 | 163.00 | 169.49 | 162.50 | 166.87 | 1,919,966 | +3.12(+1.91%) |
Oct 19, 2020 | 165.42 | 168.18 | 161.95 | 163.75 | 2,567,141 | -1.45(-0.88%) |
Oct 16, 2020 | 170.17 | 171.61 | 164.88 | 165.20 | 2,160,000 | -4.10(-2.42%) |
Oct 15, 2020 | 165.80 | 169.31 | 161.84 | 169.30 | 1,994,837 | +1.67(+1.00%) |
Oct 14, 2020 | 174.30 | 176.90 | 166.33 | 167.63 | 2,213,376 | -4.77(-2.77%) |
Oct 13, 2020 | 170.00 | 172.47 | 166.38 | 172.40 | 2,063,140 | +5.22(+3.12%) |
Oct 12, 2020 | 175.00 | 175.60 | 166.90 | 167.18 | 3,048,604 | -4.94(-2.87%) |
Oct 09, 2020 | 170.00 | 172.50 | 166.28 | 172.12 | 2,645,400 | +2.83(+1.67%) |
Oct 08, 2020 | 170.49 | 172.00 | 168.15 | 169.29 | 3,370,000 | +1.87(+1.12%) |
Oct 07, 2020 | 167.43 | 171.30 | 165.45 | 167.42 | 4,244,015 | +3.98(+2.44%) |
Oct 06, 2020 | 159.00 | 167.94 | 158.13 | 163.44 | 5,641,339 | +5.86(+3.72%) |
Oct 05, 2020 | 158.88 | 162.05 | 155.21 | 157.58 | 3,344,303 | +2.22(+1.43%) |
Oct 02, 2020 | 154.50 | 160.09 | 154.33 | 155.36 | 3,017,000 | -4.64(-2.90%) |
Oct 01, 2020 | 157.00 | 160.44 | 154.52 | 160.00 | 3,053,773 | +5.96(+3.87%) |
Sep 30, 2020 | 155.10 | 158.54 | 153.86 | 154.04 | 2,289,715 | -1.11(-0.72%) |
Sep 29, 2020 | 159.41 | 161.51 | 154.39 | 155.15 | 2,501,703 | -4.82(-3.01%) |
Sep 28, 2020 | 159.00 | 162.00 | 157.01 | 159.97 | 3,657,270 | +4.68(+3.01%) |
Sep 25, 2020 | 150.74 | 157.80 | 149.55 | 155.29 | 4,289,500 | +5.23(+3.49%) |
Sep 24, 2020 | 144.94 | 152.45 | 142.41 | 150.06 | 3,101,161 | +2.18(+1.47%) |
Sep 23, 2020 | 150.75 | 155.54 | 146.64 | 147.88 | 3,438,430 | -4.24(-2.79%) |
Sep 22, 2020 | 151.09 | 152.75 | 145.90 | 152.12 | 3,079,341 | +1.42(+0.94%) |
Sep 21, 2020 | 143.00 | 150.88 | 142.64 | 150.70 | 2,228,792 | +3.15(+2.13%) |
Sep 18, 2020 | 150.05 | 150.98 | 143.88 | 147.55 | 2,542,700 | -1.53(-1.03%) |
Sep 17, 2020 | 143.80 | 149.26 | 141.85 | 149.08 | 3,153,966 | +1.50(+1.02%) |
Sep 16, 2020 | 148.96 | 151.24 | 146.73 | 147.58 | 1,538,141 | -2.41(-1.61%) |
Sep 15, 2020 | 150.00 | 150.59 | 145.29 | 149.99 | 3,009,544 | +2.17(+1.47%) |
Sep 14, 2020 | 143.99 | 149.22 | 143.00 | 147.82 | 3,584,910 | +8.31(+5.96%) |
Sep 11, 2020 | 142.27 | 142.99 | 138.07 | 139.51 | 2,336,900 | +0.01(+0.01%) |
Sep 10, 2020 | 142.00 | 146.10 | 138.03 | 139.50 | 2,591,308 | -2.53(-1.78%) |
Sep 09, 2020 | 141.93 | 143.48 | 138.13 | 142.03 | 3,894,240 | +4.03(+2.92%) |
Sep 08, 2020 | 136.00 | 144.93 | 135.28 | 138.00 | 7,299,815 | -6.15(-4.27%) |
Sep 04, 2020 | 145.06 | 145.71 | 137.89 | 144.15 | 7,891,300 | -3.41(-2.31%) |
Sep 03, 2020 | 150.66 | 152.97 | 144.12 | 147.56 | 6,660,762 | -9.66(-6.14%) |
Sep 02, 2020 | 164.26 | 165.23 | 153.38 | 157.22 | 4,471,178 | -4.58(-2.83%) |
Sep 01, 2020 | 156.70 | 162.00 | 153.31 | 161.80 | 5,364,264 | +8.99(+5.88%) |
Aug 31, 2020 | 154.34 | 158.99 | 150.56 | 152.81 | 3,947,355 | +0.14(+0.09%) |
Aug 28, 2020 | 154.48 | 156.09 | 151.98 | 152.67 | 2,399,400 | -0.48(-0.31%) |
Aug 27, 2020 | 158.00 | 158.90 | 150.34 | 153.15 | 3,918,112 | -5.85(-3.68%) |
Aug 26, 2020 | 154.92 | 163.14 | 154.34 | 159.00 | 5,390,747 | +4.87(+3.16%) |
Aug 25, 2020 | 148.25 | 155.00 | 147.30 | 154.13 | 3,643,182 | +3.72(+2.47%) |
Aug 24, 2020 | 149.79 | 152.19 | 144.26 | 150.41 | 4,436,843 | +2.99(+2.03%) |
Aug 21, 2020 | 153.28 | 154.28 | 145.90 | 147.42 | 3,934,000 | -5.22(-3.42%) |
Aug 20, 2020 | 151.30 | 153.34 | 145.76 | 152.64 | 4,175,052 | +2.08(+1.38%) |
Aug 19, 2020 | 151.77 | 154.25 | 146.30 | 150.56 | 5,437,378 | +4.58(+3.14%) |
Aug 18, 2020 | 148.00 | 152.51 | 141.03 | 145.98 | 12,360,337 | +11.70(+8.71%) |
Aug 17, 2020 | 128.92 | 134.44 | 127.23 | 134.28 | 6,067,347 | +7.78(+6.15%) |
Aug 14, 2020 | 128.31 | 129.67 | 124.39 | 126.50 | 3,299,400 | -1.50(-1.17%) |
Aug 13, 2020 | 128.00 | 130.65 | 126.50 | 128.00 | 4,052,377 | +1.08(+0.85%) |
Aug 12, 2020 | 122.49 | 128.68 | 121.37 | 126.92 | 3,836,710 | +6.56(+5.45%) |
Aug 11, 2020 | 122.85 | 127.79 | 118.08 | 120.36 | 3,964,152 | -2.34(-1.91%) |
Aug 10, 2020 | 132.66 | 135.52 | 120.34 | 122.70 | 5,945,300 | -6.30(-4.88%) |
Aug 07, 2020 | 137.27 | 140.44 | 127.64 | 129.00 | 5,050,200 | -9.21(-6.66%) |
Aug 06, 2020 | 146.99 | 146.99 | 137.04 | 138.21 | 4,497,002 | -7.26(-4.99%) |
Aug 05, 2020 | 140.51 | 146.69 | 140.05 | 145.47 | 4,580,881 | +7.96(+5.79%) |
Aug 04, 2020 | 132.86 | 138.54 | 131.74 | 137.51 | 4,474,297 | +4.76(+3.59%) |
Aug 03, 2020 | 124.92 | 134.33 | 124.50 | 132.75 | 4,577,056 | +10.55(+8.63%) |
Jul 31, 2020 | 124.51 | 125.84 | 120.10 | 122.20 | 4,137,600 | -0.09(-0.07%) |
Jul 30, 2020 | 118.52 | 122.55 | 118.14 | 122.29 | 3,662,588 | +3.60(+3.03%) |
Jul 29, 2020 | 119.17 | 120.34 | 116.91 | 118.69 | 2,384,415 | +2.69(+2.32%) |
Jul 28, 2020 | 115.63 | 118.75 | 114.14 | 116.00 | 2,935,555 | +1.82(+1.59%) |
Jul 27, 2020 | 110.48 | 115.02 | 109.17 | 114.18 | 3,496,759 | +7.06(+6.59%) |
Jul 24, 2020 | 105.43 | 108.20 | 101.70 | 107.12 | 3,797,700 | -1.83(-1.68%) |
Jul 23, 2020 | 114.65 | 114.96 | 107.20 | 108.95 | 2,744,077 | -5.70(-4.97%) |
Jul 22, 2020 | 115.93 | 116.75 | 113.16 | 114.65 | 1,396,550 | -0.80(-0.69%) |
Jul 21, 2020 | 118.32 | 120.45 | 114.68 | 115.45 | 2,528,391 | +0.20(+0.17%) |
Jul 20, 2020 | 111.90 | 117.99 | 111.14 | 115.25 | 3,509,373 | +6.21(+5.70%) |
Jul 17, 2020 | 110.17 | 111.76 | 107.87 | 109.04 | 1,699,200 | +0.04(+0.04%) |
Jul 16, 2020 | 109.60 | 110.49 | 106.88 | 109.00 | 3,043,913 | -4.21(-3.72%) |
Jul 15, 2020 | 114.51 | 116.74 | 112.63 | 113.21 | 2,941,349 | -0.09(-0.08%) |
Jul 14, 2020 | 111.15 | 113.54 | 106.01 | 113.30 | 5,619,340 | -0.35(-0.31%) |
Jul 13, 2020 | 123.17 | 125.29 | 113.58 | 113.65 | 4,958,334 | -7.35(-6.07%) |
Jul 10, 2020 | 121.53 | 122.38 | 118.45 | 121.00 | 2,501,200 | -2.05(-1.67%) |
Jul 09, 2020 | 129.71 | 129.72 | 119.00 | 123.05 | 5,192,290 | -1.41(-1.13%) |
Jul 08, 2020 | 118.02 | 127.61 | 118.01 | 124.46 | 7,606,364 | +11.56(+10.24%) |
Jul 07, 2020 | 113.44 | 116.12 | 111.34 | 112.90 | 4,917,268 | -1.51(-1.32%) |
Jul 06, 2020 | 122.50 | 123.50 | 113.18 | 114.41 | 5,473,465 | -3.21(-2.73%) |
Jul 02, 2020 | 117.85 | 119.23 | 115.33 | 117.62 | 3,278,100 | +3.16(+2.76%) |
Jul 01, 2020 | 108.28 | 116.76 | 108.28 | 114.46 | 4,727,414 | +7.22(+6.73%) |
Jun 30, 2020 | 109.08 | 110.42 | 107.05 | 107.24 | 2,911,262 | -1.53(-1.41%) |
Jun 29, 2020 | 104.98 | 110.64 | 101.61 | 108.77 | 4,477,458 | +3.57(+3.39%) |
Jun 26, 2020 | 103.54 | 107.80 | 101.61 | 105.20 | 4,453,900 | +0.88(+0.84%) |
Jun 25, 2020 | 103.00 | 105.70 | 101.20 | 104.32 | 4,464,488 | +0.68(+0.66%) |
Jun 24, 2020 | 110.38 | 111.87 | 100.66 | 103.64 | 10,781,997 | -7.46(-6.71%) |
Jun 23, 2020 | 115.20 | 116.00 | 110.12 | 111.10 | 8,159,777 | -2.29(-2.02%) |
Jun 22, 2020 | 107.81 | 113.78 | 107.58 | 113.39 | 6,731,712 | +6.45(+6.03%) |
Jun 19, 2020 | 108.17 | 110.13 | 106.70 | 106.94 | 7,589,600 | +0.46(+0.43%) |
Jun 18, 2020 | 109.00 | 109.80 | 102.52 | 106.48 | 6,712,405 | -0.33(-0.31%) |
Jun 17, 2020 | 99.57 | 107.92 | 99.50 | 106.81 | 7,326,716 | +6.01(+5.96%) |
Jun 16, 2020 | 102.49 | 102.49 | 96.86 | 100.80 | 5,710,660 | +3.55(+3.65%) |
Jun 15, 2020 | 91.28 | 98.68 | 90.63 | 97.25 | 5,161,593 | +4.27(+4.59%) |
Jun 12, 2020 | 92.00 | 94.52 | 90.56 | 92.98 | 4,234,600 | +4.40(+4.97%) |
Jun 11, 2020 | 90.00 | 91.67 | 86.60 | 88.58 | 7,983,148 | -3.58(-3.88%) |
Jun 10, 2020 | 91.52 | 92.93 | 89.94 | 92.16 | 4,520,245 | +1.38(+1.52%) |
Jun 09, 2020 | 90.72 | 91.58 | 89.64 | 90.78 | 3,751,108 | -0.10(-0.11%) |
Jun 08, 2020 | 90.00 | 93.18 | 89.78 | 90.88 | 6,408,148 | +1.18(+1.32%) |
Jun 05, 2020 | 86.52 | 89.94 | 85.61 | 89.70 | 5,178,800 | +4.39(+5.15%) |
Jun 04, 2020 | 88.00 | 88.20 | 83.68 | 85.31 | 5,841,589 | -2.76(-3.13%) |
Jun 03, 2020 | 87.18 | 88.16 | 86.13 | 88.07 | 6,449,296 | +1.21(+1.39%) |
Jun 02, 2020 | 83.00 | 86.86 | 82.52 | 86.86 | 4,724,409 | +4.39(+5.32%) |
Jun 01, 2020 | 80.08 | 82.62 | 80.08 | 82.47 | 4,526,405 | +2.67(+3.35%) |
May 29, 2020 | 76.03 | 79.89 | 75.11 | 79.80 | 4,960,000 | +4.14(+5.47%) |
May 28, 2020 | 77.98 | 80.37 | 75.28 | 75.66 | 6,486,129 | -3.25(-4.12%) |
May 27, 2020 | 83.69 | 83.75 | 73.93 | 78.91 | 11,286,811 | -4.25(-5.11%) |
May 26, 2020 | 81.07 | 83.80 | 80.66 | 83.16 | 7,286,526 | +4.16(+5.27%) |
May 22, 2020 | 78.01 | 79.19 | 76.07 | 79.00 | 6,901,900 | +1.19(+1.53%) |
May 21, 2020 | 72.40 | 78.54 | 72.26 | 77.81 | 11,052,302 | +5.41(+7.47%) |
May 20, 2020 | 70.00 | 73.97 | 69.90 | 72.40 | 10,280,546 | +4.13(+6.05%) |
May 19, 2020 | 69.75 | 72.80 | 68.10 | 68.27 | 14,056,112 | -1.22(-1.76%) |
May 18, 2020 | 66.00 | 69.95 | 65.43 | 69.49 | 9,974,007 | +7.53(+12.15%) |
May 15, 2020 | 60.09 | 62.19 | 60.00 | 61.96 | 6,439,500 | +0.37(+0.60%) |
May 14, 2020 | 61.00 | 61.59 | 59.26 | 61.59 | 5,293,252 | -0.39(-0.63%) |
May 13, 2020 | 63.00 | 64.00 | 60.69 | 61.98 | 5,419,541 | -0.72(-1.15%) |
May 12, 2020 | 63.00 | 64.39 | 61.07 | 62.70 | 3,723,694 | -0.21(-0.33%) |
May 11, 2020 | 61.87 | 63.79 | 61.58 | 62.91 | 3,545,133 | +0.42(+0.67%) |
May 08, 2020 | 61.16 | 63.30 | 60.67 | 62.49 | 3,234,100 | +2.12(+3.51%) |
May 07, 2020 | 62.11 | 62.19 | 57.72 | 60.37 | 6,622,451 | -1.32(-2.14%) |
May 06, 2020 | 58.05 | 62.56 | 57.61 | 61.69 | 8,234,476 | +3.76(+6.49%) |
May 05, 2020 | 56.77 | 59.44 | 55.97 | 57.93 | 4,678,378 | +2.70(+4.89%) |
May 04, 2020 | 53.85 | 55.73 | 53.85 | 55.23 | 2,677,339 | +0.45(+0.82%) |