Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 66.72 | 67.85 | 66.26 | 66.54 | 697,438 | +0.19(+0.28%) |
Jun 29, 2021 | 68.42 | 69.17 | 66.35 | 66.35 | 838,316 | -1.69(-2.49%) |
Jun 28, 2021 | 71.99 | 71.99 | 67.19 | 68.04 | 1,102,462 | -5.46(-7.43%) |
Jun 25, 2021 | 72.65 | 73.97 | 71.62 | 73.50 | 556,487 | +0.66(+0.90%) |
Jun 24, 2021 | 74.82 | 74.91 | 72.37 | 72.84 | 862,213 | -4.05(-5.26%) |
Jun 23, 2021 | 77.64 | 77.64 | 75.48 | 76.89 | 436,257 | -0.66(-0.85%) |
Jun 22, 2021 | 79.05 | 80.09 | 77.17 | 77.55 | 696,840 | -1.04(-1.32%) |
Jun 21, 2021 | 79.62 | 81.83 | 78.49 | 78.58 | 994,975 | -1.60(-2.00%) |
Jun 18, 2021 | 76.61 | 81.40 | 76.13 | 80.18 | 1,067,049 | +5.27(+7.04%) |
Jun 17, 2021 | 78.11 | 78.11 | 73.12 | 74.91 | 976,691 | -2.07(-2.69%) |
Jun 16, 2021 | 74.44 | 79.05 | 73.78 | 76.98 | 985,612 | +1.51(+1.99%) |
Jun 15, 2021 | 74.16 | 75.95 | 72.65 | 75.48 | 765,021 | +1.98(+2.69%) |
Jun 14, 2021 | 76.32 | 77.53 | 73.41 | 73.50 | 883,729 | -3.29(-4.29%) |
Jun 11, 2021 | 77.26 | 78.49 | 76.61 | 76.79 | 479,129 | -0.85(-1.09%) |
Jun 10, 2021 | 80.18 | 80.79 | 76.79 | 77.64 | 974,807 | -2.82(-3.51%) |
Jun 09, 2021 | 78.30 | 80.65 | 77.97 | 80.46 | 487,338 | +1.04(+1.30%) |
Jun 08, 2021 | 76.13 | 81.22 | 75.85 | 79.43 | 792,496 | +1.41(+1.81%) |
Jun 07, 2021 | 77.36 | 79.46 | 76.98 | 78.02 | 861,786 | +1.51(+1.97%) |
Jun 04, 2021 | 79.90 | 80.09 | 75.85 | 76.51 | 1,220,131 | -5.74(-6.98%) |
Jun 03, 2021 | 80.93 | 83.47 | 79.90 | 82.25 | 1,246,357 | +4.05(+5.17%) |
Jun 02, 2021 | 79.71 | 80.75 | 77.36 | 78.20 | 773,032 | -1.88(-2.35%) |
Jun 01, 2021 | 77.64 | 81.12 | 75.48 | 80.09 | 1,022,822 | +0.94(+1.19%) |
May 28, 2021 | 80.46 | 80.93 | 78.02 | 79.15 | 651,706 | -1.88(-2.32%) |
May 27, 2021 | 82.91 | 83.47 | 80.17 | 81.03 | 749,612 | -1.51(-1.82%) |
May 26, 2021 | 82.72 | 84.79 | 81.40 | 82.53 | 727,602 | -0.85(-1.02%) |
May 25, 2021 | 82.16 | 84.61 | 81.22 | 83.38 | 1,261,545 | -0.75(-0.89%) |
May 24, 2021 | 88.09 | 88.37 | 82.44 | 84.13 | 904,783 | -6.12(-6.78%) |
May 21, 2021 | 87.43 | 91.19 | 87.33 | 90.25 | 1,126,429 | +1.13(+1.27%) |
May 20, 2021 | 94.77 | 95.05 | 88.09 | 89.12 | 1,047,166 | -7.72(-7.97%) |
May 19, 2021 | 109.07 | 110.01 | 96.56 | 96.84 | 1,481,852 | -6.31(-6.11%) |
May 18, 2021 | 98.34 | 103.24 | 97.17 | 103.14 | 635,498 | +2.82(+2.81%) |
May 17, 2021 | 100.98 | 105.45 | 100.32 | 100.32 | 1,089,589 | +2.26(+2.30%) |
May 14, 2021 | 103.14 | 106.53 | 95.05 | 98.06 | 1,136,737 | -9.41(-8.76%) |
May 13, 2021 | 106.81 | 111.61 | 102.72 | 107.47 | 1,456,918 | -5.55(-4.91%) |
May 12, 2021 | 106.25 | 113.64 | 104.84 | 113.03 | 1,916,898 | +12.80(+12.77%) |
May 11, 2021 | 109.73 | 110.86 | 99.33 | 100.23 | 1,707,471 | -1.04(-1.02%) |
May 10, 2021 | 90.91 | 101.26 | 90.91 | 101.26 | 876,795 | +12.33(+13.86%) |
May 07, 2021 | 89.78 | 91.38 | 87.05 | 88.93 | 647,132 | -4.14(-4.45%) |
May 06, 2021 | 95.80 | 98.96 | 92.70 | 93.07 | 834,598 | -2.35(-2.47%) |
May 05, 2021 | 93.45 | 97.31 | 91.47 | 95.43 | 856,498 | -1.60(-1.65%) |
May 04, 2021 | 95.90 | 102.02 | 95.62 | 97.03 | 1,180,467 | +4.33(+4.67%) |
May 03, 2021 | 87.52 | 93.83 | 87.24 | 92.70 | 609,007 | +3.11(+3.47%) |
Apr 30, 2021 | 86.20 | 90.16 | 84.84 | 89.59 | 772,558 | +7.06(+8.55%) |
Apr 29, 2021 | 80.84 | 86.39 | 80.46 | 82.53 | 708,091 | -1.69(-2.01%) |
Apr 28, 2021 | 81.97 | 84.60 | 81.78 | 84.23 | 527,348 | +3.58(+4.43%) |
Apr 27, 2021 | 77.92 | 81.40 | 77.73 | 80.65 | 734,978 | +1.41(+1.78%) |
Apr 26, 2021 | 83.38 | 83.57 | 78.58 | 79.24 | 525,958 | -4.05(-4.86%) |
Apr 23, 2021 | 87.52 | 87.62 | 82.32 | 83.29 | 688,114 | -5.36(-6.05%) |
Apr 22, 2021 | 83.38 | 89.87 | 83.10 | 88.65 | 1,193,670 | +5.83(+7.05%) |
Apr 21, 2021 | 89.87 | 91.00 | 82.82 | 82.82 | 644,544 | -7.43(-8.24%) |
Apr 20, 2021 | 88.09 | 91.66 | 86.20 | 90.25 | 931,849 | +4.05(+4.69%) |
Apr 19, 2021 | 82.35 | 88.65 | 81.03 | 86.20 | 1,063,503 | +6.02(+7.51%) |
Apr 16, 2021 | 79.05 | 80.65 | 78.58 | 80.18 | 439,966 | +1.22(+1.55%) |
Apr 15, 2021 | 80.93 | 82.63 | 78.49 | 78.96 | 572,197 | -4.42(-5.30%) |
Apr 14, 2021 | 81.12 | 84.51 | 79.15 | 83.38 | 551,870 | +2.92(+3.63%) |
Apr 13, 2021 | 78.39 | 82.72 | 77.92 | 80.46 | 532,286 | +0.47(+0.59%) |
Apr 12, 2021 | 78.58 | 82.16 | 78.58 | 79.99 | 665,578 | +2.64(+3.41%) |
Apr 09, 2021 | 78.49 | 79.90 | 77.36 | 77.36 | 524,166 | +0.38(+0.49%) |
Apr 08, 2021 | 77.17 | 79.15 | 76.70 | 76.98 | 667,838 | -2.73(-3.42%) |
Apr 07, 2021 | 78.86 | 81.50 | 78.39 | 79.71 | 815,845 | +0.28(+0.36%) |
Apr 06, 2021 | 78.39 | 81.88 | 76.98 | 79.43 | 1,140,438 | +2.35(+3.05%) |
Apr 05, 2021 | 77.92 | 80.93 | 76.32 | 77.08 | 1,079,793 | -4.89(-5.97%) |
Apr 01, 2021 | 87.33 | 87.43 | 81.78 | 81.97 | 1,131,843 | -9.98(-10.85%) |
Mar 31, 2021 | 96.93 | 97.31 | 89.78 | 91.94 | 1,217,132 | -7.81(-7.83%) |
Mar 30, 2021 | 100.70 | 103.05 | 98.91 | 99.76 | 506,842 | +0.66(+0.66%) |
Mar 29, 2021 | 97.22 | 102.02 | 95.99 | 99.10 | 1,023,747 | +4.71(+4.98%) |
Mar 26, 2021 | 110.39 | 110.86 | 94.11 | 94.39 | 1,565,986 | -16.19(-14.64%) |
Mar 25, 2021 | 116.98 | 119.80 | 109.26 | 110.58 | 1,847,983 | -0.75(-0.68%) |
Mar 24, 2021 | 101.83 | 111.52 | 100.23 | 111.33 | 1,171,372 | +4.42(+4.14%) |
Mar 23, 2021 | 97.97 | 108.32 | 97.50 | 106.91 | 1,016,511 | +8.00(+8.09%) |
Mar 22, 2021 | 102.02 | 103.14 | 95.33 | 98.91 | 1,050,143 | -6.96(-6.58%) |
Mar 19, 2021 | 109.07 | 113.59 | 102.85 | 105.87 | 1,167,099 | -4.14(-3.76%) |
Mar 18, 2021 | 101.83 | 110.30 | 101.36 | 110.01 | 1,249,078 | +12.52(+12.84%) |
Mar 17, 2021 | 105.69 | 108.23 | 95.43 | 97.50 | 1,229,829 | -4.14(-4.07%) |
Mar 16, 2021 | 102.20 | 103.61 | 96.65 | 101.64 | 1,309,031 | -3.76(-3.57%) |
Mar 15, 2021 | 111.14 | 113.68 | 105.40 | 105.40 | 637,083 | -7.72(-6.82%) |
Mar 12, 2021 | 115.85 | 118.00 | 112.51 | 113.12 | 1,029,876 | +3.48(+3.18%) |
Mar 11, 2021 | 114.62 | 116.22 | 107.28 | 109.64 | 968,080 | -15.43(-12.34%) |
Mar 10, 2021 | 112.27 | 125.26 | 112.27 | 125.07 | 1,476,986 | +6.30(+5.31%) |
Mar 09, 2021 | 130.81 | 131.47 | 115.57 | 118.77 | 1,279,256 | -26.63(-18.32%) |
Mar 08, 2021 | 125.54 | 145.87 | 124.32 | 145.40 | 1,504,153 | +20.23(+16.17%) |
Mar 05, 2021 | 128.18 | 148.22 | 124.13 | 125.17 | 2,136,323 | -13.27(-9.59%) |
Mar 04, 2021 | 121.59 | 143.23 | 120.08 | 138.44 | 2,416,941 | +17.69(+14.65%) |
Mar 03, 2021 | 110.20 | 121.21 | 109.26 | 120.74 | 941,096 | +10.26(+9.28%) |
Mar 02, 2021 | 100.23 | 110.77 | 100.23 | 110.48 | 602,887 | +9.41(+9.31%) |
Mar 01, 2021 | 106.81 | 109.64 | 100.98 | 101.07 | 460,348 | -11.20(-9.97%) |
Feb 26, 2021 | 115.66 | 121.97 | 108.98 | 112.27 | 1,041,798 | -8.85(-7.30%) |
Feb 25, 2021 | 106.63 | 121.78 | 104.46 | 121.12 | 1,217,767 | +18.45(+17.97%) |
Feb 24, 2021 | 116.41 | 119.33 | 102.58 | 102.67 | 642,442 | -11.20(-9.83%) |
Feb 23, 2021 | 118.39 | 127.42 | 111.52 | 113.87 | 1,132,168 | +2.07(+1.85%) |
Feb 22, 2021 | 104.74 | 112.84 | 102.48 | 111.80 | 545,054 | +11.39(+11.34%) |
Feb 19, 2021 | 103.99 | 104.46 | 98.72 | 100.42 | 632,115 | -8.09(-7.46%) |
Feb 18, 2021 | 109.73 | 112.56 | 107.10 | 108.51 | 506,652 | +3.20(+3.04%) |
Feb 17, 2021 | 102.58 | 109.45 | 101.73 | 105.31 | 568,904 | +5.18(+5.17%) |
Feb 16, 2021 | 98.25 | 101.54 | 97.03 | 100.13 | 439,929 | -1.41(-1.39%) |
Feb 12, 2021 | 106.91 | 108.23 | 101.17 | 101.54 | 449,721 | -4.33(-4.09%) |
Feb 11, 2021 | 115.47 | 115.47 | 105.78 | 105.87 | 717,471 | -11.86(-10.07%) |
Feb 10, 2021 | 116.04 | 122.62 | 113.87 | 117.73 | 451,815 | -1.32(-1.11%) |
Feb 09, 2021 | 119.42 | 120.74 | 116.22 | 119.05 | 267,316 | +1.50(+1.28%) |
Feb 08, 2021 | 126.77 | 126.86 | 117.54 | 117.54 | 330,423 | -12.05(-9.30%) |
Feb 05, 2021 | 124.22 | 130.06 | 124.13 | 129.59 | 220,530 | +2.92(+2.30%) |
Feb 04, 2021 | 130.91 | 133.92 | 126.58 | 126.67 | 257,411 | -3.48(-2.68%) |
Feb 03, 2021 | 121.50 | 130.34 | 120.18 | 130.15 | 339,482 | +7.90(+6.47%) |
Feb 02, 2021 | 122.53 | 128.08 | 122.15 | 122.25 | 358,443 | -6.40(-4.97%) |
Feb 01, 2021 | 138.62 | 140.22 | 127.61 | 128.65 | 392,946 | -16.94(-11.64%) |
Jan 29, 2021 | 137.40 | 147.56 | 135.89 | 145.59 | 477,093 | +6.49(+4.67%) |
Jan 28, 2021 | 140.03 | 143.33 | 132.22 | 139.09 | 546,341 | -9.13(-6.16%) |
Jan 27, 2021 | 135.05 | 150.20 | 135.05 | 148.22 | 1,341,117 | +19.76(+15.38%) |
Jan 26, 2021 | 122.44 | 128.65 | 122.44 | 128.46 | 325,231 | +5.74(+4.68%) |
Jan 25, 2021 | 120.08 | 129.78 | 119.14 | 122.72 | 449,589 | -0.47(-0.38%) |
Jan 22, 2021 | 119.99 | 123.38 | 118.59 | 123.19 | 479,569 | +6.30(+5.39%) |
Jan 21, 2021 | 119.24 | 123.09 | 115.66 | 116.88 | 376,239 | -5.65(-4.61%) |
Jan 20, 2021 | 117.26 | 123.57 | 116.13 | 122.53 | 319,418 | +1.13(+0.93%) |
Jan 19, 2021 | 129.40 | 129.49 | 121.03 | 121.40 | 494,786 | -13.55(-10.04%) |
Jan 15, 2021 | 127.80 | 137.31 | 127.71 | 134.95 | 630,978 | +7.53(+5.91%) |
Jan 14, 2021 | 131.75 | 131.75 | 122.72 | 127.42 | 697,237 | -8.66(-6.36%) |
Jan 13, 2021 | 133.63 | 137.96 | 132.22 | 136.08 | 260,588 | -0.28(-0.21%) |
Jan 12, 2021 | 137.68 | 140.50 | 132.79 | 136.36 | 492,230 | -2.92(-2.10%) |
Jan 11, 2021 | 148.41 | 148.41 | 135.80 | 139.28 | 441,622 | -4.70(-3.27%) |
Jan 08, 2021 | 139.09 | 148.91 | 135.89 | 143.99 | 505,316 | -0.38(-0.26%) |
Jan 07, 2021 | 155.66 | 155.66 | 142.95 | 144.36 | 387,083 | -18.26(-11.23%) |
Jan 06, 2021 | 166.57 | 167.04 | 152.93 | 162.62 | 416,327 | +1.41(+0.88%) |
Jan 05, 2021 | 172.36 | 172.41 | 161.21 | 161.21 | 265,825 | -9.79(-5.72%) |
Jan 04, 2021 | 166.38 | 175.14 | 155.09 | 171.00 | 550,628 | +2.17(+1.28%) |
Dec 31, 2020 | 168.83 | 168.83 | 168.83 | 179,248 | -2.17(-1.27%) | |
Dec 30, 2020 | 178.34 | 178.34 | 170.15 | 171.00 | 179,248 | -9.03(-5.02%) |
Dec 29, 2020 | 175.89 | 186.05 | 175.89 | 180.03 | 177,117 | +1.32(+0.74%) |
Dec 28, 2020 | 171.84 | 179.47 | 171.56 | 178.71 | 119,014 | +0.56(+0.32%) |
Dec 24, 2020 | 181.82 | 181.82 | 177.77 | 178.15 | 54,192 | -5.36(-2.92%) |
Dec 23, 2020 | 178.15 | 183.51 | 177.21 | 183.51 | 82,222 | +4.42(+2.47%) |
Dec 22, 2020 | 176.08 | 183.51 | 176.08 | 179.09 | 108,846 | +0.38(+0.21%) |
Dec 21, 2020 | 182.57 | 186.90 | 177.77 | 178.71 | 230,638 | +3.20(+1.82%) |
Dec 18, 2020 | 172.50 | 178.71 | 171.28 | 175.51 | 191,192 | +2.54(+1.47%) |
Dec 17, 2020 | 171.28 | 175.23 | 170.71 | 172.97 | 117,561 | -1.03(-0.59%) |
Dec 16, 2020 | 172.41 | 178.15 | 172.22 | 174.01 | 121,157 | +0.28(+0.16%) |
Dec 15, 2020 | 174.67 | 178.15 | 172.22 | 173.73 | 189,615 | -7.72(-4.25%) |
Dec 14, 2020 | 183.23 | 183.89 | 178.34 | 181.44 | 226,456 | -6.40(-3.41%) |
Dec 11, 2020 | 186.34 | 194.15 | 184.16 | 187.84 | 412,913 | +5.08(+2.78%) |
Dec 10, 2020 | 187.00 | 188.78 | 178.15 | 182.76 | 303,273 | +0.66(+0.36%) |
Dec 09, 2020 | 168.83 | 185.11 | 166.38 | 182.10 | 500,465 | +14.49(+8.65%) |
Dec 08, 2020 | 171.00 | 172.50 | 165.82 | 167.61 | 215,612 | -2.07(-1.22%) |
Dec 07, 2020 | 169.87 | 174.57 | 169.11 | 169.68 | 230,627 | -2.16(-1.26%) |
Dec 04, 2020 | 185.11 | 186.15 | 171.84 | 171.84 | 418,141 | -16.00(-8.52%) |
Dec 03, 2020 | 185.49 | 188.59 | 181.82 | 187.84 | 206,845 | -0.38(-0.20%) |
Dec 02, 2020 | 191.89 | 192.36 | 185.49 | 188.22 | 191,189 | -1.32(-0.69%) |
Dec 01, 2020 | 194.90 | 196.88 | 186.34 | 189.54 | 302,709 | -9.69(-4.87%) |
Nov 30, 2020 | 206.95 | 214.19 | 199.23 | 199.23 | 196,884 | -8.56(-4.12%) |
Nov 27, 2020 | 212.22 | 212.22 | 203.56 | 207.79 | 150,155 | -7.62(-3.54%) |
Nov 25, 2020 | 213.63 | 217.95 | 210.05 | 215.42 | 119,807 | +2.26(+1.06%) |
Nov 24, 2020 | 212.22 | 223.42 | 212.22 | 213.16 | 147,864 | -3.48(-1.61%) |
Nov 23, 2020 | 223.51 | 226.05 | 214.76 | 216.64 | 200,088 | -10.35(-4.56%) |
Nov 20, 2020 | 223.32 | 227.75 | 218.07 | 226.99 | 192,797 | +3.11(+1.39%) |
Nov 19, 2020 | 236.21 | 240.17 | 223.23 | 223.89 | 171,456 | -10.73(-4.57%) |
Nov 18, 2020 | 228.12 | 234.80 | 223.23 | 234.62 | 197,159 | +4.99(+2.17%) |
Nov 17, 2020 | 226.24 | 234.52 | 225.96 | 229.63 | 143,676 | +5.84(+2.61%) |
Nov 16, 2020 | 236.69 | 237.91 | 223.70 | 223.79 | 154,816 | -18.07(-7.47%) |
Nov 13, 2020 | 242.24 | 247.13 | 235.46 | 241.86 | 173,266 | -9.41(-3.75%) |
Nov 12, 2020 | 242.33 | 254.94 | 239.23 | 251.27 | 193,450 | +8.85(+3.65%) |
Nov 11, 2020 | 259.93 | 259.93 | 241.01 | 242.43 | 191,472 | -29.83(-10.96%) |
Nov 10, 2020 | 255.32 | 273.58 | 252.68 | 272.26 | 286,162 | +22.87(+9.17%) |
Nov 09, 2020 | 225.77 | 250.14 | 218.62 | 249.39 | 281,498 | +8.75(+3.64%) |
Nov 06, 2020 | 256.54 | 257.67 | 238.47 | 240.64 | 281,523 | -12.23(-4.84%) |
Nov 05, 2020 | 268.31 | 268.31 | 251.55 | 252.87 | 280,380 | -39.15(-13.41%) |
Nov 04, 2020 | 305.95 | 318.09 | 287.79 | 292.02 | 126,417 | -33.97(-10.42%) |
Nov 03, 2020 | 338.04 | 338.04 | 318.28 | 326.00 | 126,985 | -20.05(-5.79%) |
Nov 02, 2020 | 341.15 | 356.20 | 335.97 | 346.04 | 114,458 | -5.46(-1.55%) |
Oct 30, 2020 | 347.64 | 363.92 | 341.81 | 351.50 | 141,898 | +14.30(+4.24%) |
Oct 29, 2020 | 364.20 | 366.93 | 326.09 | 337.19 | 130,614 | -30.30(-8.25%) |
Oct 28, 2020 | 348.68 | 367.50 | 348.68 | 367.50 | 169,081 | +33.97(+10.19%) |
Oct 27, 2020 | 323.17 | 336.72 | 319.69 | 333.52 | 94,580 | +3.67(+1.11%) |
Oct 26, 2020 | 316.96 | 341.05 | 313.48 | 329.85 | 144,843 | +19.67(+6.34%) |
Oct 23, 2020 | 307.64 | 318.09 | 307.64 | 310.18 | 70,248 | +4.89(+1.60%) |
Oct 22, 2020 | 304.54 | 317.05 | 301.06 | 305.29 | 98,408 | -1.60(-0.52%) |
Oct 21, 2020 | 299.46 | 306.89 | 296.63 | 306.89 | 88,078 | +6.78(+2.26%) |
Oct 20, 2020 | 294.75 | 302.47 | 292.30 | 300.12 | 100,671 | +0.66(+0.22%) |
Oct 19, 2020 | 287.69 | 302.28 | 282.33 | 299.46 | 137,109 | +4.99(+1.69%) |
Oct 16, 2020 | 282.70 | 295.03 | 282.70 | 294.47 | 106,493 | +3.67(+1.26%) |
Oct 15, 2020 | 302.94 | 305.95 | 288.63 | 290.80 | 236,951 | +2.63(+0.91%) |
Oct 14, 2020 | 281.29 | 293.06 | 278.56 | 288.16 | 171,540 | +4.33(+1.53%) |
Oct 13, 2020 | 282.05 | 288.54 | 277.43 | 283.83 | 196,959 | +1.41(+0.50%) |
Oct 12, 2020 | 285.34 | 289.29 | 278.66 | 282.42 | 184,184 | -13.83(-4.67%) |
Oct 09, 2020 | 301.24 | 303.03 | 293.81 | 296.26 | 249,826 | -16.19(-5.18%) |
Oct 08, 2020 | 316.58 | 319.60 | 310.94 | 312.44 | 137,718 | -11.67(-3.60%) |
Oct 07, 2020 | 331.08 | 331.08 | 322.04 | 324.11 | 130,639 | -20.89(-6.06%) |
Oct 06, 2020 | 341.05 | 349.33 | 321.01 | 345.00 | 258,845 | +5.36(+1.58%) |
Oct 05, 2020 | 365.71 | 365.80 | 339.64 | 339.64 | 118,518 | -37.83(-10.02%) |
Oct 02, 2020 | 370.70 | 377.57 | 355.07 | 377.47 | 188,110 | +31.81(+9.20%) |
Oct 01, 2020 | 354.79 | 358.84 | 342.65 | 345.66 | 172,785 | -23.34(-6.32%) |
Sep 30, 2020 | 371.83 | 374.93 | 357.62 | 369.00 | 185,389 | -0.66(-0.18%) |
Sep 29, 2020 | 373.99 | 374.74 | 360.25 | 369.66 | 169,515 | -2.54(-0.68%) |
Sep 28, 2020 | 390.65 | 397.80 | 372.20 | 372.20 | 108,733 | -33.79(-8.32%) |
Sep 25, 2020 | 421.89 | 441.19 | 402.79 | 405.99 | 128,701 | -18.82(-4.43%) |
Sep 24, 2020 | 446.08 | 446.83 | 406.36 | 424.81 | 196,646 | -11.57(-2.65%) |
Sep 23, 2020 | 407.49 | 440.34 | 400.91 | 436.38 | 120,024 | +29.46(+7.24%) |
Sep 22, 2020 | 412.01 | 434.97 | 405.80 | 406.93 | 152,706 | -15.25(-3.61%) |
Sep 21, 2020 | 445.51 | 453.10 | 421.33 | 422.18 | 158,236 | +2.82(+0.67%) |
Sep 18, 2020 | 393.38 | 434.12 | 391.59 | 419.35 | 134,014 | +17.88(+4.45%) |
Sep 17, 2020 | 429.42 | 433.37 | 397.71 | 401.47 | 147,199 | +1.51(+0.38%) |
Sep 16, 2020 | 382.37 | 401.19 | 379.07 | 399.96 | 101,208 | +15.81(+4.12%) |
Sep 15, 2020 | 393.28 | 395.64 | 380.30 | 384.15 | 108,685 | -25.03(-6.12%) |
Sep 14, 2020 | 409.94 | 420.39 | 401.56 | 409.19 | 85,120 | -27.48(-6.29%) |
Sep 11, 2020 | 425.66 | 451.07 | 412.56 | 436.67 | 129,062 | +0.19(+0.04%) |
Sep 10, 2020 | 404.76 | 443.35 | 398.83 | 436.48 | 135,722 | +18.54(+4.44%) |
Sep 09, 2020 | 423.49 | 440.90 | 407.12 | 417.94 | 95,036 | -39.43(-8.62%) |
Sep 08, 2020 | 445.61 | 458.31 | 421.70 | 457.37 | 180,006 | +55.24(+13.74%) |
Sep 04, 2020 | 399.02 | 442.13 | 380.67 | 402.13 | 266,307 | +11.76(+3.01%) |
Sep 03, 2020 | 347.07 | 395.45 | 347.07 | 390.37 | 321,036 | +57.59(+17.31%) |
Sep 02, 2020 | 348.86 | 358.84 | 327.41 | 332.77 | 223,870 | -31.71(-8.70%) |
Sep 01, 2020 | 381.14 | 385.28 | 364.49 | 364.49 | 99,886 | -22.77(-5.88%) |
Aug 31, 2020 | 385.85 | 396.01 | 378.56 | 387.26 | 88,970 | +1.60(+0.41%) |
Aug 28, 2020 | 405.99 | 409.00 | 385.57 | 385.66 | 65,413 | -24.28(-5.92%) |
Aug 27, 2020 | 394.13 | 416.72 | 389.61 | 409.94 | 58,676 | +14.68(+3.71%) |
Aug 26, 2020 | 396.39 | 402.04 | 390.74 | 395.26 | 31,854 | -3.39(-0.85%) |
Aug 25, 2020 | 411.07 | 411.07 | 398.65 | 398.65 | 40,942 | -13.55(-3.29%) |
Aug 24, 2020 | 411.07 | 421.23 | 406.55 | 412.20 | 33,452 | -12.42(-2.93%) |
Aug 21, 2020 | 433.66 | 440.95 | 423.49 | 424.62 | 27,690 | -9.04(-2.08%) |
Aug 20, 2020 | 439.30 | 442.69 | 426.88 | 433.66 | 49,872 | +10.16(+2.40%) |
Aug 19, 2020 | 413.33 | 425.75 | 411.07 | 423.49 | 32,167 | +7.91(+1.90%) |
Aug 18, 2020 | 403.16 | 418.41 | 400.04 | 415.59 | 38,396 | +7.90(+1.94%) |
Aug 17, 2020 | 415.59 | 415.59 | 402.04 | 407.68 | 38,588 | -14.68(-3.48%) |
Aug 14, 2020 | 417.85 | 426.88 | 407.68 | 422.36 | 48,060 | +0.00(+0.00%) |
Aug 13, 2020 | 408.81 | 428.01 | 407.68 | 422.36 | 57,152 | +13.55(+3.31%) |
Aug 12, 2020 | 441.56 | 447.21 | 407.68 | 408.81 | 94,857 | -47.43(-10.40%) |
Aug 11, 2020 | 442.69 | 458.50 | 428.01 | 456.24 | 74,915 | +15.81(+3.59%) |
Aug 10, 2020 | 437.04 | 459.63 | 434.79 | 440.43 | 48,511 | +0.00(+0.00%) |
Aug 07, 2020 | 430.27 | 456.24 | 423.48 | 440.43 | 75,566 | +13.55(+3.17%) |
Aug 06, 2020 | 426.88 | 439.30 | 424.62 | 426.88 | 45,767 | +2.26(+0.53%) |
Aug 05, 2020 | 424.62 | 434.79 | 420.10 | 424.62 | 44,511 | +1.13(+0.27%) |
Aug 04, 2020 | 446.08 | 446.08 | 423.49 | 423.49 | 70,061 | -20.33(-4.58%) |
Aug 03, 2020 | 460.76 | 461.89 | 440.43 | 443.82 | 63,671 | -27.10(-5.76%) |
Jul 31, 2020 | 457.37 | 491.25 | 457.37 | 470.92 | 99,101 | +7.91(+1.71%) |
Jul 30, 2020 | 498.03 | 498.03 | 463.02 | 463.02 | 127,874 | -30.49(-6.18%) |
Jul 29, 2020 | 509.32 | 513.84 | 486.73 | 493.51 | 67,957 | -32.75(-6.22%) |
Jul 28, 2020 | 507.06 | 529.65 | 507.06 | 526.26 | 57,013 | +29.36(+5.91%) |
Jul 27, 2020 | 529.65 | 529.65 | 496.90 | 496.90 | 83,561 | -55.34(-10.02%) |
Jul 24, 2020 | 552.23 | 573.69 | 527.39 | 552.23 | 108,270 | +27.10(+5.16%) |
Jul 23, 2020 | 501.42 | 538.68 | 488.99 | 525.13 | 82,130 | +24.84(+4.97%) |
Jul 22, 2020 | 503.67 | 514.97 | 490.12 | 500.29 | 34,536 | -9.03(-1.77%) |
Jul 21, 2020 | 490.12 | 513.84 | 486.73 | 509.32 | 49,145 | +10.16(+2.04%) |
Jul 20, 2020 | 529.65 | 538.68 | 494.64 | 499.16 | 38,496 | -30.49(-5.76%) |
Jul 17, 2020 | 531.91 | 539.81 | 525.13 | 529.65 | 38,788 | -10.16(-1.88%) |
Jul 16, 2020 | 551.10 | 559.01 | 534.16 | 539.81 | 52,955 | +6.78(+1.27%) |
Jul 15, 2020 | 518.35 | 559.01 | 518.35 | 533.03 | 54,676 | +4.52(+0.85%) |
Jul 14, 2020 | 569.17 | 592.89 | 526.26 | 528.52 | 104,935 | -31.62(-5.65%) |
Jul 13, 2020 | 509.32 | 561.27 | 492.38 | 560.14 | 81,474 | +29.36(+5.53%) |
Jul 10, 2020 | 531.91 | 547.72 | 521.74 | 530.78 | 50,169 | +5.65(+1.08%) |
Jul 09, 2020 | 544.33 | 566.91 | 517.23 | 525.13 | 87,100 | -23.72(-4.32%) |
Jul 08, 2020 | 559.01 | 572.56 | 547.72 | 548.85 | 36,661 | -24.85(-4.33%) |
Jul 07, 2020 | 560.14 | 575.95 | 546.59 | 573.69 | 57,006 | +22.59(+4.10%) |
Jul 06, 2020 | 570.30 | 570.30 | 546.59 | 551.10 | 73,759 | -49.69(-8.27%) |
Jul 02, 2020 | 598.53 | 607.57 | 582.73 | 600.79 | 67,782 | -23.72(-3.80%) |