Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 346.90 | 359.90 | 342.28 | 353.58 | 11,345,689 | +7.94(+2.30%) |
Jul 29, 2021 | 350.64 | 351.22 | 336.00 | 345.64 | 10,095,223 | -3.68(-1.05%) |
Jul 28, 2021 | 333.01 | 350.99 | 327.50 | 349.32 | 13,076,266 | +20.82(+6.34%) |
Jul 27, 2021 | 335.31 | 344.89 | 318.29 | 328.50 | 17,193,808 | -7.37(-2.19%) |
Jul 26, 2021 | 352.00 | 361.75 | 329.15 | 335.87 | 23,383,530 | -12.96(-3.72%) |
Jul 23, 2021 | 330.90 | 349.45 | 325.20 | 348.83 | 23,431,456 | +25.35(+7.84%) |
Jul 22, 2021 | 319.00 | 329.60 | 316.29 | 323.48 | 16,500,259 | +2.37(+0.74%) |
Jul 21, 2021 | 298.51 | 325.88 | 293.62 | 321.11 | 30,845,532 | +13.78(+4.48%) |
Jul 20, 2021 | 318.22 | 342.50 | 292.00 | 307.33 | 123,096,392 | -6.26(-2.00%) |
Jul 19, 2021 | 284.54 | 317.88 | 283.14 | 313.59 | 35,490,332 | +27.16(+9.48%) |
Jul 16, 2021 | 276.92 | 288.88 | 271.50 | 286.43 | 41,397,264 | +26.75(+10.30%) |
Jul 15, 2021 | 246.66 | 261.22 | 245.50 | 259.68 | 15,286,436 | +13.02(+5.28%) |
Jul 14, 2021 | 237.24 | 249.92 | 237.22 | 246.66 | 9,416,209 | +11.51(+4.89%) |
Jul 13, 2021 | 239.14 | 239.82 | 233.80 | 235.15 | 4,184,364 | -4.19(-1.75%) |
Jul 12, 2021 | 230.98 | 242.39 | 229.23 | 239.34 | 6,933,605 | +6.53(+2.80%) |
Jul 09, 2021 | 231.97 | 233.80 | 224.28 | 232.81 | 5,305,113 | +0.02(+0.01%) |
Jul 08, 2021 | 215.66 | 233.41 | 214.07 | 232.79 | 8,708,410 | +10.89(+4.91%) |
Jul 07, 2021 | 231.76 | 231.86 | 220.82 | 221.90 | 4,885,975 | -11.44(-4.90%) |
Jul 06, 2021 | 229.62 | 234.60 | 225.43 | 233.34 | 4,950,341 | -0.96(-0.41%) |
Jul 02, 2021 | 235.10 | 238.90 | 230.14 | 234.30 | 4,200,456 | -0.81(-0.34%) |
Jul 01, 2021 | 236.30 | 236.71 | 227.67 | 235.11 | 5,930,758 | +0.13(+0.06%) |
Jun 30, 2021 | 237.98 | 245.70 | 232.41 | 234.98 | 9,315,946 | +0.52(+0.22%) |
Jun 29, 2021 | 221.19 | 238.40 | 219.33 | 234.46 | 11,406,558 | +11.52(+5.17%) |
Jun 28, 2021 | 223.00 | 225.09 | 215.60 | 222.94 | 6,187,798 | +3.00(+1.36%) |
Jun 25, 2021 | 221.26 | 226.51 | 216.33 | 219.94 | 13,315,631 | -0.20(-0.09%) |
Jun 24, 2021 | 214.38 | 221.49 | 213.46 | 220.14 | 8,166,201 | +8.10(+3.82%) |
Jun 23, 2021 | 219.98 | 224.54 | 205.55 | 212.04 | 14,550,203 | -9.32(-4.21%) |
Jun 22, 2021 | 210.76 | 222.41 | 210.25 | 221.36 | 10,062,630 | +13.12(+6.30%) |
Jun 21, 2021 | 200.86 | 211.04 | 200.00 | 208.24 | 7,419,406 | +9.05(+4.54%) |
Jun 18, 2021 | 202.68 | 204.84 | 194.51 | 199.19 | 6,663,821 | -3.28(-1.62%) |
Jun 17, 2021 | 200.00 | 203.92 | 197.72 | 202.47 | 4,953,572 | +4.63(+2.34%) |
Jun 16, 2021 | 200.00 | 203.98 | 193.20 | 197.84 | 7,262,629 | -3.75(-1.86%) |
Jun 15, 2021 | 203.49 | 207.85 | 199.20 | 201.59 | 6,782,307 | -5.82(-2.81%) |
Jun 14, 2021 | 213.27 | 213.49 | 198.50 | 207.41 | 11,739,680 | -11.44(-5.23%) |
Jun 11, 2021 | 211.90 | 218.90 | 211.80 | 218.85 | 5,576,038 | +1.85(+0.85%) |
Jun 10, 2021 | 216.62 | 221.88 | 207.70 | 217.00 | 11,749,370 | -0.44(-0.20%) |
Jun 09, 2021 | 212.30 | 221.50 | 212.01 | 217.44 | 8,011,595 | +4.44(+2.08%) |
Jun 08, 2021 | 220.10 | 222.34 | 202.50 | 213.00 | 11,853,655 | -6.57(-2.99%) |
Jun 07, 2021 | 207.10 | 227.71 | 206.42 | 219.57 | 19,025,128 | +13.50(+6.55%) |
Jun 04, 2021 | 197.90 | 207.38 | 197.33 | 206.07 | 11,103,272 | +10.85(+5.56%) |
Jun 03, 2021 | 188.89 | 200.00 | 188.63 | 195.22 | 9,267,249 | +3.62(+1.89%) |
Jun 02, 2021 | 183.90 | 194.49 | 183.28 | 191.60 | 10,138,331 | +6.94(+3.76%) |
Jun 01, 2021 | 184.08 | 185.28 | 178.80 | 184.66 | 6,009,010 | -0.35(-0.19%) |
May 28, 2021 | 178.62 | 186.64 | 178.36 | 185.01 | 8,567,191 | +5.47(+3.05%) |
May 27, 2021 | 174.20 | 180.00 | 173.63 | 179.54 | 10,842,985 | +3.95(+2.25%) |
May 26, 2021 | 168.70 | 175.62 | 168.51 | 175.59 | 6,878,410 | +6.33(+3.74%) |
May 25, 2021 | 166.56 | 171.74 | 165.10 | 169.26 | 7,755,522 | +5.09(+3.10%) |
May 24, 2021 | 162.88 | 166.80 | 161.01 | 164.17 | 4,512,311 | +2.72(+1.68%) |
May 21, 2021 | 168.93 | 169.28 | 161.35 | 161.45 | 5,169,140 | -4.52(-2.72%) |
May 20, 2021 | 159.92 | 166.81 | 158.89 | 165.97 | 4,824,752 | +7.98(+5.05%) |
May 19, 2021 | 155.43 | 160.07 | 154.51 | 157.99 | 3,941,786 | -1.54(-0.97%) |
May 18, 2021 | 160.16 | 165.75 | 157.90 | 159.53 | 4,806,331 | -0.90(-0.56%) |
May 17, 2021 | 159.00 | 163.37 | 156.72 | 160.43 | 4,229,761 | -0.95(-0.59%) |
May 14, 2021 | 150.85 | 162.46 | 150.40 | 161.38 | 6,512,878 | +11.51(+7.68%) |
May 13, 2021 | 152.60 | 155.62 | 146.85 | 149.87 | 5,761,706 | -2.81(-1.84%) |
May 12, 2021 | 154.11 | 158.91 | 151.15 | 152.68 | 5,716,327 | -6.31(-3.97%) |
May 11, 2021 | 151.31 | 161.99 | 150.06 | 158.99 | 8,084,595 | +0.44(+0.28%) |
May 10, 2021 | 164.01 | 164.76 | 155.71 | 158.55 | 8,803,986 | -4.60(-2.82%) |
May 07, 2021 | 165.78 | 169.02 | 160.82 | 163.15 | 11,952,612 | +2.65(+1.65%) |
May 06, 2021 | 148.00 | 163.47 | 143.56 | 160.50 | 29,654,520 | -2.34(-1.44%) |
May 05, 2021 | 178.10 | 180.70 | 156.81 | 162.84 | 18,896,736 | -10.75(-6.19%) |
May 04, 2021 | 185.33 | 188.49 | 171.63 | 173.59 | 16,890,488 | -12.43(-6.68%) |
May 03, 2021 | 183.90 | 189.00 | 182.21 | 186.02 | 14,624,163 | +7.20(+4.03%) |
Apr 30, 2021 | 175.59 | 184.00 | 174.52 | 178.82 | 9,495,200 | +3.15(+1.79%) |
Apr 29, 2021 | 183.33 | 186.80 | 174.76 | 175.67 | 8,355,139 | -3.01(-1.68%) |
Apr 28, 2021 | 182.37 | 182.89 | 176.12 | 178.68 | 8,373,191 | -4.73(-2.58%) |
Apr 27, 2021 | 178.36 | 185.53 | 178.18 | 183.41 | 12,917,817 | +5.80(+3.27%) |
Apr 26, 2021 | 171.79 | 179.60 | 168.88 | 177.61 | 12,197,258 | +3.98(+2.29%) |
Apr 23, 2021 | 170.30 | 175.51 | 168.35 | 173.63 | 8,855,300 | +5.53(+3.29%) |
Apr 22, 2021 | 168.26 | 179.00 | 164.62 | 168.10 | 15,916,746 | -1.40(-0.83%) |
Apr 21, 2021 | 158.60 | 170.11 | 157.69 | 169.50 | 11,344,675 | +12.72(+8.11%) |
Apr 20, 2021 | 160.32 | 162.73 | 153.27 | 156.78 | 7,151,392 | -5.13(-3.17%) |
Apr 19, 2021 | 166.61 | 168.20 | 159.60 | 161.91 | 9,994,267 | -8.90(-5.21%) |
Apr 16, 2021 | 158.68 | 171.92 | 158.21 | 170.81 | 19,044,800 | +10.94(+6.84%) |
Apr 15, 2021 | 159.00 | 163.58 | 155.23 | 159.87 | 10,333,852 | -0.16(-0.10%) |
Apr 14, 2021 | 153.66 | 160.92 | 152.49 | 160.03 | 15,371,686 | +10.32(+6.89%) |
Apr 13, 2021 | 146.80 | 152.11 | 145.35 | 149.71 | 13,705,434 | +10.31(+7.40%) |
Apr 12, 2021 | 142.37 | 143.49 | 136.36 | 139.40 | 6,057,910 | -1.52(-1.08%) |
Apr 09, 2021 | 133.51 | 144.00 | 133.34 | 140.92 | 9,918,100 | +7.04(+5.26%) |
Apr 08, 2021 | 132.85 | 135.90 | 132.06 | 133.88 | 4,525,642 | +2.41(+1.83%) |
Apr 07, 2021 | 132.37 | 135.16 | 130.21 | 131.47 | 4,376,043 | -2.06(-1.54%) |
Apr 06, 2021 | 130.11 | 138.25 | 128.16 | 133.53 | 7,431,619 | +3.62(+2.79%) |
Apr 05, 2021 | 132.60 | 133.19 | 127.04 | 129.91 | 5,216,451 | -2.64(-1.99%) |
Apr 01, 2021 | 132.20 | 136.64 | 130.34 | 132.55 | 7,269,600 | +1.60(+1.22%) |
Mar 31, 2021 | 121.10 | 131.80 | 119.33 | 130.95 | 10,011,863 | +12.46(+10.52%) |
Mar 30, 2021 | 123.15 | 123.60 | 117.34 | 118.49 | 11,051,848 | -4.93(-3.99%) |
Mar 29, 2021 | 130.11 | 131.30 | 121.90 | 123.42 | 10,811,354 | -9.86(-7.40%) |
Mar 26, 2021 | 133.38 | 135.60 | 128.02 | 133.28 | 4,047,100 | -0.05(-0.04%) |
Mar 25, 2021 | 127.33 | 134.31 | 126.42 | 133.33 | 5,693,777 | +1.72(+1.31%) |
Mar 24, 2021 | 137.25 | 137.74 | 131.01 | 131.61 | 5,856,087 | -4.91(-3.60%) |
Mar 23, 2021 | 145.61 | 146.19 | 136.38 | 136.52 | 6,952,259 | -9.08(-6.24%) |
Mar 22, 2021 | 144.19 | 147.92 | 141.85 | 145.60 | 6,049,561 | +1.86(+1.29%) |
Mar 19, 2021 | 143.06 | 145.18 | 138.53 | 143.74 | 6,933,700 | +2.28(+1.61%) |
Mar 18, 2021 | 144.45 | 147.61 | 140.86 | 141.46 | 7,139,044 | -6.09(-4.13%) |
Mar 17, 2021 | 150.25 | 152.08 | 143.25 | 147.55 | 12,887,887 | -8.47(-5.43%) |
Mar 16, 2021 | 148.50 | 157.75 | 145.84 | 156.02 | 16,978,932 | +12.36(+8.60%) |
Mar 15, 2021 | 136.77 | 143.85 | 135.01 | 143.66 | 7,351,675 | +6.67(+4.87%) |
Mar 12, 2021 | 134.04 | 138.74 | 133.20 | 136.99 | 4,923,000 | -3.48(-2.48%) |
Mar 11, 2021 | 132.98 | 140.85 | 131.48 | 140.47 | 8,122,871 | +10.72(+8.26%) |
Mar 10, 2021 | 133.62 | 135.71 | 128.79 | 129.75 | 5,551,560 | -1.12(-0.86%) |
Mar 09, 2021 | 127.11 | 132.30 | 125.60 | 130.87 | 7,826,686 | +7.40(+5.99%) |
Mar 08, 2021 | 129.15 | 133.55 | 122.48 | 123.47 | 6,828,517 | -8.72(-6.60%) |
Mar 05, 2021 | 133.07 | 134.27 | 121.12 | 132.19 | 12,039,600 | -0.11(-0.08%) |
Mar 04, 2021 | 128.70 | 135.47 | 126.69 | 132.30 | 10,916,359 | +1.08(+0.82%) |
Mar 03, 2021 | 146.09 | 147.32 | 131.00 | 131.22 | 13,660,593 | -15.59(-10.62%) |
Mar 02, 2021 | 153.50 | 154.47 | 146.44 | 146.81 | 8,613,479 | -10.59(-6.73%) |
Mar 01, 2021 | 154.46 | 157.78 | 145.25 | 157.40 | 15,337,984 | +2.59(+1.67%) |
Feb 26, 2021 | 157.98 | 159.60 | 150.88 | 154.81 | 13,445,200 | +6.43(+4.33%) |
Feb 25, 2021 | 150.78 | 160.98 | 145.86 | 148.38 | 15,135,004 | +3.59(+2.48%) |
Feb 24, 2021 | 150.41 | 151.00 | 143.47 | 144.79 | 9,694,103 | -5.38(-3.58%) |
Feb 23, 2021 | 151.25 | 153.00 | 136.00 | 150.17 | 15,497,472 | -9.20(-5.77%) |
Feb 22, 2021 | 167.80 | 170.35 | 158.58 | 159.37 | 11,131,974 | -15.37(-8.80%) |
Feb 19, 2021 | 173.54 | 179.30 | 170.53 | 174.74 | 6,413,500 | +5.17(+3.05%) |
Feb 18, 2021 | 171.59 | 175.47 | 168.00 | 169.57 | 5,114,098 | -7.19(-4.07%) |
Feb 17, 2021 | 174.70 | 178.01 | 171.62 | 176.76 | 6,551,104 | -1.77(-0.99%) |
Feb 16, 2021 | 182.41 | 184.18 | 173.51 | 178.53 | 6,911,578 | -5.21(-2.84%) |
Feb 12, 2021 | 184.89 | 185.00 | 177.58 | 183.74 | 5,705,500 | +0.30(+0.16%) |
Feb 11, 2021 | 178.29 | 184.22 | 176.20 | 183.44 | 5,435,261 | +4.10(+2.29%) |
Feb 10, 2021 | 182.74 | 185.22 | 176.37 | 179.34 | 7,051,218 | -0.18(-0.10%) |
Feb 09, 2021 | 186.21 | 187.00 | 177.27 | 179.52 | 8,376,925 | -6.46(-3.47%) |
Feb 08, 2021 | 177.00 | 189.26 | 176.81 | 185.98 | 12,929,004 | +9.74(+5.53%) |
Feb 05, 2021 | 170.99 | 177.50 | 170.26 | 176.24 | 8,990,000 | +2.93(+1.69%) |
Feb 04, 2021 | 166.42 | 173.73 | 164.25 | 173.31 | 10,590,012 | +7.45(+4.49%) |
Feb 03, 2021 | 156.60 | 168.39 | 156.40 | 165.86 | 11,335,839 | +7.28(+4.59%) |
Feb 02, 2021 | 158.52 | 159.05 | 147.10 | 158.58 | 14,913,095 | +1.10(+0.70%) |
Feb 01, 2021 | 173.03 | 174.50 | 154.30 | 157.48 | 22,027,842 | -15.68(-9.06%) |
Jan 29, 2021 | 174.99 | 185.98 | 166.20 | 173.16 | 39,687,200 | +13.61(+8.53%) |
Jan 28, 2021 | 154.10 | 168.00 | 153.62 | 159.55 | 16,452,219 | +3.82(+2.45%) |
Jan 27, 2021 | 151.20 | 164.55 | 149.00 | 155.73 | 20,206,402 | +3.80(+2.50%) |
Jan 26, 2021 | 145.15 | 154.55 | 145.00 | 151.93 | 16,923,754 | +4.93(+3.35%) |
Jan 25, 2021 | 138.40 | 147.43 | 137.25 | 147.00 | 26,938,220 | +15.98(+12.20%) |
Jan 22, 2021 | 132.50 | 135.87 | 128.90 | 131.02 | 10,067,100 | -1.96(-1.47%) |
Jan 21, 2021 | 125.28 | 137.00 | 125.25 | 132.98 | 20,860,392 | +7.84(+6.26%) |
Jan 20, 2021 | 124.51 | 126.01 | 122.25 | 125.14 | 7,986,163 | +0.13(+0.10%) |
Jan 19, 2021 | 122.10 | 126.36 | 120.50 | 125.01 | 16,514,771 | -4.64(-3.58%) |
Jan 15, 2021 | 129.60 | 133.29 | 126.58 | 129.65 | 15,769,500 | -0.07(-0.05%) |
Jan 14, 2021 | 122.80 | 130.98 | 122.80 | 129.72 | 13,319,650 | +5.66(+4.56%) |
Jan 13, 2021 | 123.70 | 127.58 | 120.74 | 124.06 | 14,285,130 | -0.49(-0.39%) |
Jan 12, 2021 | 117.93 | 124.91 | 117.12 | 124.55 | 15,279,336 | +7.29(+6.22%) |
Jan 11, 2021 | 112.75 | 121.24 | 112.62 | 117.26 | 16,617,319 | +4.51(+4.00%) |
Jan 08, 2021 | 116.52 | 117.71 | 111.49 | 112.75 | 12,376,900 | -2.34(-2.03%) |
Jan 07, 2021 | 120.10 | 122.82 | 112.13 | 115.09 | 20,582,580 | -1.17(-1.01%) |
Jan 06, 2021 | 111.11 | 116.93 | 110.28 | 116.26 | 21,559,636 | +7.08(+6.48%) |
Jan 05, 2021 | 113.82 | 114.98 | 107.20 | 109.18 | 15,398,928 | -2.55(-2.28%) |
Jan 04, 2021 | 107.23 | 113.63 | 103.26 | 111.73 | 22,395,348 | +7.26(+6.95%) |
Dec 31, 2020 | 104.47 | 104.47 | 104.47 | 23,925,712 | -6.66(-5.99%) | |
Dec 30, 2020 | 118.40 | 118.94 | 108.80 | 111.13 | 23,925,712 | -3.26(-2.85%) |
Dec 29, 2020 | 107.80 | 116.25 | 106.88 | 114.39 | 23,681,818 | +2.99(+2.68%) |
Dec 28, 2020 | 120.04 | 122.88 | 111.05 | 111.40 | 30,910,776 | -11.99(-9.72%) |
Dec 24, 2020 | 125.94 | 129.70 | 122.72 | 123.39 | 12,720,501 | -6.95(-5.33%) |
Dec 23, 2020 | 120.05 | 132.00 | 115.00 | 130.34 | 41,873,336 | +4.46(+3.54%) |
Dec 22, 2020 | 139.00 | 141.40 | 123.00 | 125.88 | 36,049,696 | -12.42(-8.98%) |
Dec 21, 2020 | 140.84 | 147.26 | 137.79 | 138.30 | 23,839,660 | -1.93(-1.38%) |
Dec 18, 2020 | 141.51 | 145.00 | 135.06 | 140.23 | 33,157,800 | -3.77(-2.62%) |
Dec 17, 2020 | 137.92 | 146.97 | 137.30 | 144.00 | 32,044,348 | +6.97(+5.09%) |
Dec 16, 2020 | 137.75 | 141.33 | 134.31 | 137.03 | 28,369,846 | -10.19(-6.92%) |
Dec 15, 2020 | 157.00 | 157.28 | 142.46 | 147.22 | 36,294,604 | -7.85(-5.06%) |
Dec 14, 2020 | 163.40 | 163.76 | 152.56 | 155.07 | 22,395,868 | -1.86(-1.19%) |
Dec 11, 2020 | 159.70 | 163.75 | 155.89 | 156.93 | 22,069,800 | +1.24(+0.80%) |
Dec 10, 2020 | 151.13 | 159.50 | 148.01 | 155.69 | 21,932,740 | -0.90(-0.57%) |
Dec 09, 2020 | 170.20 | 170.80 | 147.20 | 156.59 | 40,867,448 | -13.27(-7.81%) |
Dec 08, 2020 | 165.75 | 170.51 | 164.30 | 169.86 | 27,671,912 | +10.34(+6.48%) |
Dec 07, 2020 | 155.03 | 163.98 | 152.97 | 159.52 | 31,285,934 | +7.00(+4.59%) |
Dec 04, 2020 | 157.59 | 157.82 | 148.51 | 152.52 | 27,704,800 | -4.74(-3.01%) |
Dec 03, 2020 | 143.50 | 159.11 | 143.01 | 157.26 | 38,501,748 | +14.26(+9.97%) |
Dec 02, 2020 | 138.63 | 149.80 | 128.10 | 143.00 | 51,161,208 | +1.99(+1.41%) |
Dec 01, 2020 | 177.66 | 178.50 | 130.33 | 141.01 | 125,185,008 | -11.73(-7.68%) |
Nov 30, 2020 | 144.00 | 153.87 | 141.05 | 152.74 | 72,039,536 | +25.71(+20.24%) |
Nov 27, 2020 | 115.12 | 130.06 | 114.86 | 127.03 | 43,438,400 | +17.85(+16.35%) |
Nov 25, 2020 | 99.03 | 109.29 | 98.65 | 109.18 | 25,850,600 | +10.62(+10.78%) |
Nov 24, 2020 | 98.40 | 99.89 | 93.54 | 98.56 | 12,497,259 | -2.47(-2.44%) |
Nov 23, 2020 | 100.77 | 101.77 | 98.62 | 101.03 | 16,321,639 | +3.42(+3.50%) |
Nov 20, 2020 | 95.00 | 98.43 | 94.82 | 97.61 | 15,306,300 | +4.84(+5.22%) |
Nov 19, 2020 | 90.00 | 94.65 | 89.51 | 92.77 | 15,945,148 | +3.88(+4.36%) |
Nov 18, 2020 | 93.87 | 94.00 | 88.61 | 88.89 | 21,782,038 | -4.26(-4.57%) |
Nov 17, 2020 | 97.23 | 97.80 | 91.60 | 93.15 | 26,140,188 | -4.80(-4.90%) |
Nov 16, 2020 | 100.31 | 103.20 | 93.30 | 97.95 | 70,758,240 | +8.56(+9.58%) |
Nov 13, 2020 | 86.62 | 90.53 | 85.22 | 89.39 | 14,176,700 | +1.90(+2.17%) |
Nov 12, 2020 | 85.18 | 87.93 | 83.83 | 87.49 | 21,708,940 | +5.05(+6.13%) |
Nov 11, 2020 | 77.05 | 83.98 | 76.13 | 82.44 | 18,349,308 | +6.39(+8.40%) |
Nov 10, 2020 | 80.00 | 80.38 | 73.52 | 76.05 | 10,486,876 | -1.69(-2.17%) |
Nov 09, 2020 | 77.75 | 80.25 | 75.42 | 77.74 | 20,241,334 | +5.29(+7.30%) |
Nov 06, 2020 | 71.42 | 74.16 | 70.87 | 72.45 | 5,841,000 | +0.97(+1.36%) |
Nov 05, 2020 | 71.09 | 71.59 | 70.16 | 71.48 | 4,444,762 | +1.67(+2.39%) |
Nov 04, 2020 | 68.97 | 71.55 | 68.92 | 69.81 | 5,433,624 | +0.73(+1.06%) |
Nov 03, 2020 | 66.75 | 69.25 | 66.59 | 69.08 | 4,358,729 | +1.97(+2.94%) |
Nov 02, 2020 | 68.02 | 68.60 | 66.55 | 67.11 | 4,643,313 | -0.36(-0.53%) |
Oct 30, 2020 | 70.80 | 71.49 | 66.85 | 67.47 | 7,085,700 | -3.81(-5.35%) |
Oct 29, 2020 | 68.35 | 74.54 | 66.23 | 71.28 | 13,770,751 | +5.54(+8.43%) |
Oct 28, 2020 | 68.95 | 69.47 | 65.49 | 65.74 | 6,036,749 | -4.93(-6.98%) |
Oct 27, 2020 | 70.45 | 71.35 | 68.81 | 70.67 | 3,795,137 | +0.43(+0.61%) |
Oct 26, 2020 | 70.36 | 71.32 | 68.70 | 70.24 | 3,868,229 | -0.29(-0.41%) |
Oct 23, 2020 | 72.30 | 72.40 | 68.80 | 70.53 | 3,735,000 | -0.31(-0.44%) |
Oct 22, 2020 | 68.50 | 72.53 | 68.40 | 70.84 | 5,209,830 | +1.85(+2.68%) |
Oct 21, 2020 | 71.57 | 71.58 | 68.06 | 68.99 | 4,602,601 | -2.32(-3.25%) |
Oct 20, 2020 | 72.07 | 73.10 | 70.65 | 71.31 | 5,437,556 | +0.35(+0.49%) |
Oct 19, 2020 | 73.97 | 74.09 | 70.50 | 70.96 | 6,927,070 | -2.98(-4.03%) |
Oct 16, 2020 | 76.06 | 76.93 | 73.67 | 73.94 | 4,693,500 | -1.64(-2.17%) |
Oct 15, 2020 | 75.48 | 76.49 | 73.71 | 75.58 | 5,010,904 | -0.98(-1.28%) |
Oct 14, 2020 | 80.01 | 80.01 | 76.33 | 76.56 | 6,640,905 | -1.73(-2.21%) |
Oct 13, 2020 | 75.93 | 81.37 | 75.52 | 78.29 | 13,663,213 | +2.98(+3.96%) |
Oct 12, 2020 | 73.61 | 75.85 | 72.92 | 75.31 | 7,588,332 | +2.31(+3.16%) |
Oct 09, 2020 | 73.42 | 73.67 | 72.39 | 73.00 | 4,774,000 | +0.07(+0.10%) |
Oct 08, 2020 | 73.50 | 73.76 | 72.01 | 72.93 | 4,020,922 | +0.56(+0.77%) |
Oct 07, 2020 | 71.23 | 73.24 | 70.96 | 72.37 | 4,187,442 | +1.33(+1.87%) |
Oct 06, 2020 | 72.00 | 73.92 | 70.31 | 71.04 | 7,282,121 | -0.91(-1.26%) |
Oct 05, 2020 | 69.64 | 72.02 | 69.05 | 71.95 | 6,516,144 | +3.14(+4.56%) |
Oct 02, 2020 | 67.90 | 72.77 | 67.25 | 68.81 | 8,004,900 | -1.22(-1.74%) |
Oct 01, 2020 | 69.57 | 70.20 | 68.16 | 70.03 | 6,831,389 | -0.72(-1.02%) |
Sep 30, 2020 | 72.51 | 75.39 | 70.16 | 70.75 | 15,665,469 | +0.23(+0.33%) |
Sep 29, 2020 | 70.46 | 71.34 | 69.59 | 70.52 | 6,208,486 | -0.03(-0.04%) |
Sep 28, 2020 | 69.59 | 71.50 | 69.10 | 70.55 | 7,333,547 | +1.08(+1.55%) |
Sep 25, 2020 | 65.89 | 69.73 | 65.67 | 69.47 | 9,190,600 | +4.30(+6.60%) |
Sep 24, 2020 | 65.50 | 66.77 | 63.64 | 65.17 | 5,562,439 | -1.99(-2.96%) |
Sep 23, 2020 | 67.86 | 68.62 | 65.77 | 67.16 | 6,912,376 | -1.56(-2.27%) |
Sep 22, 2020 | 67.50 | 69.19 | 66.67 | 68.72 | 6,286,850 | -0.54(-0.78%) |
Sep 21, 2020 | 68.60 | 69.48 | 65.46 | 69.26 | 8,217,208 | -0.61(-0.87%) |
Sep 18, 2020 | 68.28 | 70.00 | 66.10 | 69.87 | 13,206,100 | +1.98(+2.92%) |
Sep 17, 2020 | 68.50 | 70.90 | 64.60 | 67.89 | 13,266,706 | -0.95(-1.38%) |
Sep 16, 2020 | 67.64 | 70.04 | 66.73 | 68.84 | 11,377,708 | +1.96(+2.93%) |
Sep 15, 2020 | 65.03 | 68.41 | 64.23 | 66.88 | 9,095,622 | +3.21(+5.04%) |
Sep 14, 2020 | 60.15 | 63.85 | 60.12 | 63.67 | 8,924,857 | +4.33(+7.30%) |
Sep 11, 2020 | 58.49 | 59.51 | 57.45 | 59.34 | 4,821,800 | +1.78(+3.09%) |
Sep 10, 2020 | 57.04 | 60.32 | 56.87 | 57.56 | 7,976,563 | +0.66(+1.16%) |
Sep 09, 2020 | 56.03 | 57.19 | 54.51 | 56.90 | 9,352,538 | +2.56(+4.71%) |
Sep 08, 2020 | 57.75 | 58.60 | 54.21 | 54.34 | 17,655,872 | -8.26(-13.19%) |
Sep 04, 2020 | 64.99 | 65.00 | 59.01 | 62.60 | 11,653,200 | -2.24(-3.45%) |
Sep 03, 2020 | 65.65 | 69.35 | 64.30 | 64.84 | 14,284,405 | +0.12(+0.19%) |
Sep 02, 2020 | 62.84 | 64.89 | 61.38 | 64.72 | 9,854,962 | +1.40(+2.21%) |
Sep 01, 2020 | 63.54 | 64.50 | 62.50 | 63.32 | 8,194,786 | -1.57(-2.42%) |
Aug 31, 2020 | 67.14 | 67.20 | 62.54 | 64.89 | 15,262,159 | -2.60(-3.85%) |
Aug 28, 2020 | 68.04 | 68.95 | 67.15 | 67.49 | 6,383,700 | -0.54(-0.79%) |
Aug 27, 2020 | 69.98 | 70.32 | 67.01 | 68.03 | 9,256,012 | -2.47(-3.50%) |
Aug 26, 2020 | 67.62 | 71.64 | 66.03 | 70.50 | 28,741,918 | +4.25(+6.42%) |
Aug 25, 2020 | 64.32 | 66.70 | 63.55 | 66.25 | 7,794,041 | +1.37(+2.11%) |
Aug 24, 2020 | 67.15 | 67.85 | 62.88 | 64.88 | 13,138,498 | -1.57(-2.36%) |
Aug 21, 2020 | 67.50 | 68.02 | 65.60 | 66.45 | 6,935,600 | -1.36(-2.01%) |
Aug 20, 2020 | 67.79 | 68.00 | 66.63 | 67.81 | 6,340,567 | -0.19(-0.28%) |
Aug 19, 2020 | 66.74 | 69.17 | 66.60 | 68.00 | 8,551,501 | +0.97(+1.45%) |
Aug 18, 2020 | 68.28 | 69.70 | 65.23 | 67.03 | 11,311,092 | -2.73(-3.91%) |
Aug 17, 2020 | 69.14 | 70.78 | 68.38 | 69.76 | 8,730,700 | +0.61(+0.88%) |
Aug 14, 2020 | 68.06 | 70.36 | 67.86 | 69.15 | 12,799,500 | +1.32(+1.95%) |
Aug 13, 2020 | 69.09 | 69.18 | 67.05 | 67.83 | 15,039,533 | -1.69(-2.43%) |
Aug 12, 2020 | 75.67 | 75.75 | 68.30 | 69.52 | 50,423,100 | +0.55(+0.80%) |
Aug 11, 2020 | 69.52 | 71.40 | 67.00 | 68.97 | 17,792,230 | -3.04(-4.22%) |
Aug 10, 2020 | 74.27 | 75.00 | 71.41 | 72.01 | 8,671,885 | -2.09(-2.82%) |
Aug 07, 2020 | 74.38 | 75.39 | 73.01 | 74.10 | 8,771,400 | +0.34(+0.46%) |
Aug 06, 2020 | 75.79 | 76.25 | 73.12 | 73.76 | 11,667,366 | -2.04(-2.69%) |
Aug 05, 2020 | 77.49 | 77.49 | 73.69 | 75.80 | 19,851,536 | -2.66(-3.39%) |
Aug 04, 2020 | 78.19 | 78.62 | 75.50 | 78.46 | 10,101,091 | +0.48(+0.62%) |