Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 177.47 | 183.53 | 177.47 | 183.16 | 259,870 | +4.38(+2.45%) |
Jul 29, 2021 | 178.51 | 185.94 | 177.26 | 178.78 | 152,073 | +0.23(+0.13%) |
Jul 28, 2021 | 172.70 | 180.94 | 172.56 | 178.55 | 146,357 | +8.16(+4.79%) |
Jul 27, 2021 | 172.26 | 172.26 | 165.39 | 170.39 | 171,910 | -3.35(-1.93%) |
Jul 26, 2021 | 178.64 | 180.01 | 172.14 | 173.74 | 155,501 | -4.98(-2.79%) |
Jul 23, 2021 | 177.62 | 178.99 | 174.53 | 178.72 | 136,702 | +1.97(+1.11%) |
Jul 22, 2021 | 180.03 | 180.05 | 173.01 | 176.75 | 155,297 | -2.41(-1.35%) |
Jul 21, 2021 | 171.33 | 180.03 | 168.82 | 179.16 | 327,526 | +9.16(+5.39%) |
Jul 20, 2021 | 159.71 | 173.06 | 159.18 | 170.00 | 1,287,805 | -6.25(-3.55%) |
Jul 19, 2021 | 176.24 | 179.71 | 174.99 | 176.25 | 227,718 | -4.01(-2.22%) |
Jul 16, 2021 | 176.20 | 181.44 | 172.71 | 180.26 | 139,690 | +6.04(+3.47%) |
Jul 15, 2021 | 175.49 | 178.00 | 172.08 | 174.22 | 292,000 | -1.36(-0.77%) |
Jul 14, 2021 | 179.28 | 181.98 | 174.50 | 175.58 | 541,228 | -12.12(-6.46%) |
Jul 13, 2021 | 183.59 | 189.01 | 183.59 | 187.70 | 186,058 | +2.50(+1.35%) |
Jul 12, 2021 | 184.57 | 188.99 | 184.35 | 185.20 | 232,641 | -0.53(-0.29%) |
Jul 09, 2021 | 181.60 | 186.19 | 179.76 | 185.73 | 161,829 | +6.14(+3.42%) |
Jul 08, 2021 | 174.93 | 181.37 | 172.40 | 179.59 | 303,161 | +1.50(+0.84%) |
Jul 07, 2021 | 185.85 | 188.18 | 177.78 | 178.09 | 243,740 | -8.39(-4.50%) |
Jul 06, 2021 | 201.82 | 201.82 | 179.38 | 186.48 | 551,752 | -15.34(-7.60%) |
Jul 02, 2021 | 201.00 | 203.27 | 197.14 | 201.82 | 218,456 | +3.49(+1.76%) |
Jul 01, 2021 | 195.00 | 199.17 | 194.42 | 198.33 | 221,193 | +5.07(+2.62%) |
Jun 30, 2021 | 194.30 | 195.15 | 190.78 | 193.26 | 104,397 | -2.05(-1.05%) |
Jun 29, 2021 | 197.85 | 198.21 | 194.46 | 195.31 | 147,040 | -1.38(-0.70%) |
Jun 28, 2021 | 200.31 | 200.90 | 194.86 | 196.69 | 170,744 | -1.51(-0.76%) |
Jun 25, 2021 | 197.20 | 201.52 | 193.99 | 198.20 | 269,027 | +1.92(+0.98%) |
Jun 24, 2021 | 200.29 | 201.09 | 195.31 | 196.28 | 146,192 | -2.42(-1.22%) |
Jun 23, 2021 | 195.16 | 200.00 | 193.40 | 198.70 | 175,836 | +3.11(+1.59%) |
Jun 22, 2021 | 188.64 | 196.14 | 187.12 | 195.59 | 208,502 | +6.83(+3.62%) |
Jun 21, 2021 | 186.09 | 190.87 | 179.38 | 188.76 | 134,776 | +2.83(+1.52%) |
Jun 18, 2021 | 187.23 | 190.25 | 183.88 | 185.93 | 392,660 | -3.72(-1.96%) |
Jun 17, 2021 | 183.74 | 192.41 | 183.74 | 189.65 | 116,300 | +3.50(+1.88%) |
Jun 16, 2021 | 187.40 | 187.42 | 182.89 | 186.15 | 186,216 | -1.27(-0.68%) |
Jun 15, 2021 | 189.10 | 189.60 | 182.63 | 187.42 | 187,112 | -0.87(-0.46%) |
Jun 14, 2021 | 185.00 | 191.22 | 184.32 | 188.29 | 261,882 | +5.19(+2.83%) |
Jun 11, 2021 | 172.60 | 184.47 | 172.60 | 183.10 | 365,695 | +10.72(+6.22%) |
Jun 10, 2021 | 165.59 | 174.63 | 164.66 | 172.38 | 241,989 | +5.13(+3.07%) |
Jun 09, 2021 | 170.00 | 171.84 | 166.77 | 167.25 | 204,212 | -0.87(-0.52%) |
Jun 08, 2021 | 173.73 | 173.73 | 164.09 | 168.12 | 302,079 | -4.35(-2.52%) |
Jun 07, 2021 | 164.96 | 173.94 | 164.96 | 172.47 | 247,068 | +7.54(+4.57%) |
Jun 04, 2021 | 167.73 | 169.64 | 164.31 | 164.93 | 289,419 | -0.90(-0.54%) |
Jun 03, 2021 | 168.40 | 171.11 | 160.94 | 165.83 | 668,061 | -5.15(-3.01%) |
Jun 02, 2021 | 184.07 | 184.07 | 170.76 | 170.98 | 333,850 | -13.78(-7.46%) |
Jun 01, 2021 | 194.61 | 197.45 | 182.72 | 184.76 | 167,788 | -9.54(-4.91%) |
May 28, 2021 | 195.21 | 197.88 | 193.27 | 194.30 | 164,507 | +1.36(+0.70%) |
May 27, 2021 | 189.43 | 194.87 | 186.69 | 192.94 | 166,217 | +3.43(+1.81%) |
May 26, 2021 | 188.00 | 192.02 | 186.39 | 189.51 | 166,547 | +1.36(+0.72%) |
May 25, 2021 | 183.46 | 189.39 | 181.85 | 188.15 | 236,747 | +6.26(+3.44%) |
May 24, 2021 | 178.76 | 183.33 | 177.43 | 181.89 | 249,898 | +3.87(+2.17%) |
May 21, 2021 | 186.60 | 187.56 | 178.02 | 178.02 | 188,158 | +0.48(+0.27%) |
May 20, 2021 | 177.78 | 178.98 | 173.63 | 177.54 | 212,328 | +1.24(+0.70%) |
May 19, 2021 | 170.97 | 177.32 | 168.21 | 176.30 | 211,380 | +1.00(+0.57%) |
May 18, 2021 | 169.21 | 179.88 | 168.11 | 175.30 | 331,140 | +6.87(+4.08%) |
May 17, 2021 | 168.75 | 170.65 | 164.91 | 168.43 | 209,807 | -2.73(-1.59%) |
May 14, 2021 | 168.07 | 175.31 | 164.80 | 171.16 | 300,017 | +4.53(+2.72%) |
May 13, 2021 | 173.58 | 176.33 | 160.02 | 166.63 | 293,860 | -4.30(-2.52%) |
May 12, 2021 | 177.01 | 180.34 | 170.40 | 170.93 | 306,325 | -8.86(-4.93%) |
May 11, 2021 | 175.52 | 184.97 | 173.76 | 179.79 | 308,377 | -0.10(-0.06%) |
May 10, 2021 | 192.82 | 192.82 | 175.27 | 179.89 | 491,439 | -14.71(-7.56%) |
May 07, 2021 | 194.05 | 199.66 | 192.37 | 194.60 | 266,491 | +3.00(+1.57%) |
May 06, 2021 | 196.02 | 197.19 | 183.23 | 191.60 | 446,192 | -6.28(-3.17%) |
May 05, 2021 | 205.64 | 218.43 | 194.17 | 197.88 | 666,247 | -28.65(-12.65%) |
May 04, 2021 | 234.01 | 234.13 | 221.91 | 226.53 | 247,734 | -8.95(-3.80%) |
May 03, 2021 | 238.78 | 241.45 | 233.80 | 235.48 | 172,802 | -1.34(-0.57%) |
Apr 30, 2021 | 236.25 | 244.89 | 233.96 | 236.82 | 204,000 | -3.86(-1.60%) |
Apr 29, 2021 | 243.48 | 243.72 | 235.22 | 240.68 | 117,981 | -1.55(-0.64%) |
Apr 28, 2021 | 235.64 | 244.59 | 234.72 | 242.23 | 220,275 | +4.24(+1.78%) |
Apr 27, 2021 | 240.60 | 240.91 | 233.43 | 237.99 | 111,314 | -3.16(-1.31%) |
Apr 26, 2021 | 228.68 | 242.00 | 227.28 | 241.15 | 178,378 | +13.47(+5.92%) |
Apr 23, 2021 | 229.69 | 232.14 | 225.61 | 227.68 | 126,000 | -0.45(-0.20%) |
Apr 22, 2021 | 232.08 | 233.87 | 223.83 | 228.13 | 141,754 | -1.37(-0.60%) |
Apr 21, 2021 | 218.34 | 230.63 | 217.53 | 229.50 | 100,478 | +9.90(+4.51%) |
Apr 20, 2021 | 221.44 | 223.00 | 215.00 | 219.60 | 111,752 | -3.11(-1.40%) |
Apr 19, 2021 | 229.42 | 229.42 | 220.18 | 222.71 | 138,191 | -8.75(-3.78%) |
Apr 16, 2021 | 235.00 | 235.00 | 226.24 | 231.46 | 157,800 | -1.94(-0.83%) |
Apr 15, 2021 | 228.04 | 234.00 | 225.09 | 233.40 | 150,827 | +8.73(+3.89%) |
Apr 14, 2021 | 222.01 | 226.30 | 222.00 | 224.67 | 166,719 | +3.45(+1.56%) |
Apr 13, 2021 | 218.88 | 222.63 | 215.00 | 221.22 | 137,508 | +3.68(+1.69%) |
Apr 12, 2021 | 218.40 | 218.81 | 210.61 | 217.54 | 179,220 | -0.91(-0.42%) |
Apr 09, 2021 | 211.76 | 218.71 | 210.68 | 218.45 | 167,000 | +7.27(+3.44%) |
Apr 08, 2021 | 206.90 | 213.29 | 205.74 | 211.18 | 116,483 | +7.07(+3.46%) |
Apr 07, 2021 | 206.67 | 209.23 | 202.53 | 204.11 | 116,478 | -2.77(-1.34%) |
Apr 06, 2021 | 205.02 | 209.19 | 204.80 | 206.88 | 117,371 | +2.16(+1.06%) |
Apr 05, 2021 | 210.38 | 212.14 | 200.43 | 204.72 | 178,144 | -3.16(-1.52%) |
Apr 01, 2021 | 210.75 | 217.04 | 204.71 | 207.88 | 270,500 | +0.89(+0.43%) |
Mar 31, 2021 | 199.40 | 208.45 | 199.31 | 206.99 | 269,033 | +10.79(+5.50%) |
Mar 30, 2021 | 188.36 | 197.04 | 185.16 | 196.20 | 193,736 | +7.48(+3.96%) |
Mar 29, 2021 | 192.83 | 193.77 | 187.11 | 188.72 | 180,599 | -5.26(-2.71%) |
Mar 26, 2021 | 199.46 | 199.98 | 187.15 | 193.98 | 154,700 | -4.24(-2.14%) |
Mar 25, 2021 | 190.12 | 199.45 | 186.80 | 198.22 | 221,672 | +4.82(+2.49%) |
Mar 24, 2021 | 204.82 | 204.82 | 192.80 | 193.40 | 287,481 | -7.06(-3.52%) |
Mar 23, 2021 | 205.21 | 207.70 | 200.38 | 200.46 | 247,686 | -6.91(-3.33%) |
Mar 22, 2021 | 206.73 | 210.98 | 203.77 | 207.37 | 193,009 | +2.76(+1.35%) |
Mar 19, 2021 | 203.61 | 209.27 | 199.56 | 204.61 | 351,900 | +3.28(+1.63%) |
Mar 18, 2021 | 219.48 | 220.40 | 201.06 | 201.33 | 276,624 | -21.34(-9.58%) |
Mar 17, 2021 | 212.47 | 224.35 | 210.17 | 222.67 | 209,430 | +6.03(+2.78%) |
Mar 16, 2021 | 221.43 | 224.12 | 212.33 | 216.64 | 232,244 | -1.53(-0.70%) |
Mar 15, 2021 | 217.51 | 219.44 | 213.03 | 218.17 | 165,030 | +0.12(+0.06%) |
Mar 12, 2021 | 216.96 | 219.37 | 211.42 | 218.05 | 148,800 | -1.81(-0.82%) |
Mar 11, 2021 | 215.00 | 219.88 | 212.90 | 219.86 | 288,641 | +9.32(+4.43%) |
Mar 10, 2021 | 211.11 | 218.41 | 208.19 | 210.54 | 263,372 | +4.55(+2.21%) |
Mar 09, 2021 | 191.33 | 208.22 | 191.33 | 205.99 | 352,842 | +19.22(+10.29%) |
Mar 08, 2021 | 213.22 | 213.22 | 186.67 | 186.77 | 437,073 | -25.12(-11.86%) |
Mar 05, 2021 | 217.02 | 217.24 | 198.16 | 211.89 | 429,400 | -3.54(-1.64%) |
Mar 04, 2021 | 227.14 | 235.05 | 212.21 | 215.43 | 379,803 | -16.10(-6.95%) |
Mar 03, 2021 | 241.44 | 241.44 | 226.83 | 231.53 | 217,940 | -9.86(-4.08%) |
Mar 02, 2021 | 250.00 | 251.97 | 240.25 | 241.39 | 226,708 | -7.86(-3.15%) |
Mar 01, 2021 | 237.46 | 252.25 | 237.02 | 249.25 | 272,837 | +16.46(+7.07%) |
Feb 26, 2021 | 227.56 | 235.63 | 223.92 | 232.79 | 353,500 | +6.55(+2.90%) |
Feb 25, 2021 | 226.97 | 229.59 | 220.72 | 226.24 | 315,910 | -4.97(-2.15%) |
Feb 24, 2021 | 235.47 | 237.61 | 225.36 | 231.21 | 318,283 | +10.71(+4.86%) |
Feb 23, 2021 | 217.49 | 224.24 | 195.08 | 220.50 | 378,772 | -3.13(-1.40%) |
Feb 22, 2021 | 227.00 | 229.85 | 221.05 | 223.63 | 235,525 | -5.47(-2.39%) |
Feb 19, 2021 | 226.36 | 233.69 | 224.05 | 229.10 | 147,200 | +5.08(+2.27%) |
Feb 18, 2021 | 227.11 | 227.11 | 218.03 | 224.02 | 137,154 | -4.88(-2.13%) |
Feb 17, 2021 | 227.10 | 230.14 | 218.88 | 228.90 | 177,757 | -2.28(-0.99%) |
Feb 16, 2021 | 238.64 | 239.40 | 228.15 | 231.18 | 164,966 | -6.07(-2.56%) |
Feb 12, 2021 | 231.53 | 238.28 | 228.13 | 237.25 | 136,400 | +5.07(+2.18%) |
Feb 11, 2021 | 226.20 | 232.67 | 223.88 | 232.18 | 152,262 | +7.56(+3.37%) |
Feb 10, 2021 | 228.22 | 233.44 | 220.84 | 224.62 | 151,690 | +0.06(+0.03%) |
Feb 09, 2021 | 223.06 | 227.85 | 220.00 | 224.56 | 177,764 | +1.38(+0.62%) |
Feb 08, 2021 | 224.80 | 233.44 | 222.09 | 223.18 | 183,849 | +0.92(+0.41%) |
Feb 05, 2021 | 224.76 | 224.76 | 216.05 | 222.26 | 134,700 | +0.43(+0.19%) |
Feb 04, 2021 | 215.53 | 226.50 | 213.57 | 221.83 | 253,131 | +7.87(+3.68%) |
Feb 03, 2021 | 215.63 | 215.86 | 209.41 | 213.96 | 160,307 | -0.03(-0.01%) |
Feb 02, 2021 | 208.41 | 218.91 | 208.41 | 213.99 | 213,479 | +9.37(+4.58%) |
Feb 01, 2021 | 203.71 | 205.09 | 200.18 | 204.62 | 140,520 | +3.11(+1.54%) |
Jan 29, 2021 | 205.67 | 205.67 | 195.00 | 201.51 | 249,600 | -2.99(-1.46%) |
Jan 28, 2021 | 192.20 | 207.60 | 191.16 | 204.50 | 346,283 | +15.66(+8.29%) |
Jan 27, 2021 | 194.89 | 197.45 | 187.07 | 188.84 | 370,575 | -12.71(-6.31%) |
Jan 26, 2021 | 216.86 | 218.13 | 199.26 | 201.55 | 316,108 | -13.38(-6.23%) |
Jan 25, 2021 | 223.92 | 226.35 | 211.79 | 214.93 | 289,728 | -5.88(-2.66%) |
Jan 22, 2021 | 217.70 | 222.93 | 216.56 | 220.81 | 190,100 | +1.21(+0.55%) |
Jan 21, 2021 | 223.10 | 224.23 | 217.42 | 219.60 | 197,972 | -1.73(-0.78%) |
Jan 20, 2021 | 225.29 | 229.49 | 220.43 | 221.33 | 203,122 | -2.20(-0.98%) |
Jan 19, 2021 | 213.31 | 224.83 | 212.53 | 223.53 | 298,158 | +13.76(+6.56%) |
Jan 15, 2021 | 211.29 | 216.49 | 208.52 | 209.77 | 272,100 | -1.70(-0.80%) |
Jan 14, 2021 | 201.00 | 216.98 | 200.54 | 211.47 | 449,093 | +10.61(+5.28%) |
Jan 13, 2021 | 195.14 | 201.14 | 192.41 | 200.86 | 247,499 | +5.72(+2.93%) |
Jan 12, 2021 | 193.95 | 196.29 | 192.61 | 195.14 | 145,279 | +1.26(+0.65%) |
Jan 11, 2021 | 191.63 | 196.74 | 187.84 | 193.88 | 199,498 | -0.22(-0.11%) |
Jan 08, 2021 | 187.00 | 201.98 | 185.00 | 194.10 | 348,700 | -0.16(-0.08%) |
Jan 07, 2021 | 192.30 | 195.00 | 191.21 | 194.26 | 193,245 | +3.07(+1.61%) |
Jan 06, 2021 | 187.71 | 194.47 | 186.32 | 191.19 | 219,171 | +3.05(+1.62%) |
Jan 05, 2021 | 182.74 | 189.35 | 182.55 | 188.14 | 217,386 | +5.69(+3.12%) |
Jan 04, 2021 | 184.56 | 187.13 | 179.62 | 182.45 | 257,018 | -5.64(-3.00%) |
Dec 31, 2020 | 188.09 | 188.09 | 188.09 | 155,461 | -1.34(-0.71%) | |
Dec 30, 2020 | 192.58 | 196.04 | 188.01 | 189.43 | 155,461 | -1.94(-1.01%) |
Dec 29, 2020 | 193.99 | 194.25 | 184.86 | 191.37 | 190,775 | -1.30(-0.67%) |
Dec 28, 2020 | 194.68 | 195.29 | 190.19 | 192.67 | 184,142 | +1.96(+1.03%) |
Dec 24, 2020 | 189.86 | 192.48 | 188.12 | 190.71 | 106,800 | -0.08(-0.04%) |
Dec 23, 2020 | 193.08 | 193.08 | 188.01 | 190.79 | 198,082 | -1.71(-0.89%) |
Dec 22, 2020 | 192.37 | 198.40 | 191.10 | 192.50 | 391,755 | +1.87(+0.98%) |
Dec 21, 2020 | 181.88 | 191.17 | 181.88 | 190.63 | 340,444 | +4.92(+2.65%) |
Dec 18, 2020 | 190.99 | 191.69 | 183.35 | 185.71 | 535,100 | -4.01(-2.11%) |
Dec 17, 2020 | 186.18 | 191.21 | 185.50 | 189.72 | 370,447 | +2.63(+1.41%) |
Dec 16, 2020 | 191.76 | 192.92 | 186.80 | 187.09 | 410,956 | -4.55(-2.37%) |
Dec 15, 2020 | 191.34 | 193.78 | 184.43 | 191.64 | 324,580 | -3.18(-1.63%) |
Dec 14, 2020 | 198.00 | 201.19 | 194.43 | 194.82 | 249,738 | -1.82(-0.93%) |
Dec 11, 2020 | 194.23 | 199.06 | 192.90 | 196.64 | 186,300 | -0.55(-0.28%) |
Dec 10, 2020 | 190.66 | 199.20 | 190.12 | 197.19 | 262,568 | +6.54(+3.43%) |
Dec 09, 2020 | 201.23 | 202.36 | 189.04 | 190.65 | 369,591 | -7.97(-4.01%) |
Dec 08, 2020 | 198.03 | 202.21 | 197.54 | 198.62 | 425,568 | -1.64(-0.82%) |
Dec 07, 2020 | 200.14 | 204.72 | 198.60 | 200.26 | 297,035 | -0.20(-0.10%) |
Dec 04, 2020 | 193.74 | 201.36 | 193.74 | 200.46 | 223,900 | +6.86(+3.54%) |
Dec 03, 2020 | 192.91 | 194.50 | 189.29 | 193.60 | 372,914 | +2.10(+1.10%) |
Dec 02, 2020 | 188.59 | 192.20 | 185.63 | 191.50 | 183,701 | +1.64(+0.86%) |
Dec 01, 2020 | 188.18 | 190.53 | 184.00 | 189.86 | 1,026,547 | +4.12(+2.22%) |
Nov 30, 2020 | 185.60 | 187.93 | 182.22 | 185.74 | 253,336 | +0.75(+0.41%) |
Nov 27, 2020 | 182.23 | 185.59 | 182.12 | 184.99 | 89,700 | +3.01(+1.65%) |
Nov 25, 2020 | 183.59 | 183.84 | 180.66 | 181.98 | 145,700 | -1.61(-0.88%) |
Nov 24, 2020 | 185.86 | 186.92 | 181.00 | 183.59 | 341,768 | +0.45(+0.25%) |
Nov 23, 2020 | 181.49 | 184.49 | 179.07 | 183.14 | 195,514 | +3.60(+2.01%) |
Nov 20, 2020 | 177.26 | 182.01 | 175.58 | 179.54 | 188,400 | +1.15(+0.64%) |
Nov 19, 2020 | 172.98 | 178.68 | 172.68 | 178.39 | 129,483 | +5.41(+3.13%) |
Nov 18, 2020 | 171.94 | 174.64 | 169.96 | 172.98 | 165,102 | +2.98(+1.75%) |
Nov 17, 2020 | 171.90 | 173.94 | 165.44 | 170.00 | 522,679 | -3.91(-2.25%) |
Nov 16, 2020 | 176.98 | 178.00 | 172.24 | 173.91 | 300,576 | -0.75(-0.43%) |
Nov 13, 2020 | 182.74 | 183.40 | 171.87 | 174.66 | 334,000 | -6.09(-3.37%) |
Nov 12, 2020 | 181.01 | 184.39 | 177.50 | 180.75 | 210,527 | -0.44(-0.24%) |
Nov 11, 2020 | 175.94 | 181.59 | 175.25 | 181.19 | 194,955 | +7.10(+4.08%) |
Nov 10, 2020 | 171.05 | 175.62 | 168.12 | 174.09 | 319,590 | +4.74(+2.80%) |
Nov 09, 2020 | 173.82 | 176.37 | 169.31 | 169.35 | 269,647 | +1.36(+0.81%) |
Nov 06, 2020 | 167.87 | 172.55 | 167.02 | 167.99 | 215,500 | +0.35(+0.21%) |
Nov 05, 2020 | 163.10 | 168.22 | 161.71 | 167.64 | 468,835 | +1.63(+0.98%) |
Nov 04, 2020 | 162.00 | 167.61 | 162.00 | 166.01 | 691,752 | +5.51(+3.43%) |
Nov 03, 2020 | 145.00 | 160.90 | 142.00 | 160.50 | 1,519,166 | +38.75(+31.83%) |
Nov 02, 2020 | 120.54 | 126.19 | 118.75 | 121.75 | 320,051 | +2.32(+1.94%) |
Oct 30, 2020 | 122.71 | 123.43 | 115.00 | 119.43 | 281,700 | -4.46(-3.60%) |
Oct 29, 2020 | 119.80 | 125.67 | 117.58 | 123.89 | 201,108 | +3.89(+3.24%) |
Oct 28, 2020 | 123.50 | 123.50 | 118.02 | 120.00 | 252,864 | -5.98(-4.75%) |
Oct 27, 2020 | 126.21 | 126.62 | 124.29 | 125.98 | 240,482 | +0.50(+0.40%) |
Oct 26, 2020 | 124.69 | 126.82 | 122.50 | 125.48 | 158,962 | -1.20(-0.95%) |
Oct 23, 2020 | 124.45 | 126.98 | 121.91 | 126.68 | 119,200 | +2.83(+2.29%) |
Oct 22, 2020 | 120.22 | 124.07 | 119.69 | 123.85 | 136,006 | +4.50(+3.77%) |
Oct 21, 2020 | 122.24 | 122.53 | 118.44 | 119.35 | 144,543 | -3.41(-2.78%) |
Oct 20, 2020 | 124.16 | 124.98 | 120.60 | 122.76 | 221,608 | -1.21(-0.98%) |
Oct 19, 2020 | 127.31 | 128.75 | 123.77 | 123.97 | 99,296 | -2.77(-2.19%) |
Oct 16, 2020 | 126.60 | 128.00 | 123.98 | 126.74 | 133,200 | +0.38(+0.30%) |
Oct 15, 2020 | 122.72 | 127.49 | 121.33 | 126.36 | 138,236 | +1.50(+1.20%) |
Oct 14, 2020 | 128.37 | 130.25 | 123.88 | 124.86 | 146,579 | -3.77(-2.93%) |
Oct 13, 2020 | 125.37 | 129.02 | 125.20 | 128.63 | 234,930 | +3.65(+2.92%) |
Oct 12, 2020 | 130.59 | 131.09 | 122.71 | 124.98 | 289,649 | -5.02(-3.86%) |
Oct 09, 2020 | 129.62 | 131.28 | 126.90 | 130.00 | 223,300 | +1.32(+1.03%) |
Oct 08, 2020 | 135.16 | 135.20 | 128.24 | 128.68 | 246,165 | -5.11(-3.82%) |
Oct 07, 2020 | 131.66 | 134.28 | 131.30 | 133.79 | 197,839 | +3.64(+2.80%) |
Oct 06, 2020 | 130.00 | 134.29 | 128.03 | 130.15 | 212,970 | +0.48(+0.37%) |
Oct 05, 2020 | 127.31 | 129.89 | 126.50 | 129.67 | 200,540 | +3.37(+2.67%) |
Oct 02, 2020 | 128.05 | 129.95 | 125.80 | 126.30 | 236,800 | -4.12(-3.16%) |
Oct 01, 2020 | 131.00 | 131.79 | 129.18 | 130.42 | 259,888 | +1.37(+1.06%) |
Sep 30, 2020 | 130.29 | 132.57 | 127.51 | 129.05 | 263,155 | -0.88(-0.68%) |
Sep 29, 2020 | 131.80 | 132.69 | 129.54 | 129.93 | 208,489 | -0.98(-0.75%) |
Sep 28, 2020 | 129.00 | 131.73 | 127.61 | 130.91 | 216,989 | +3.50(+2.75%) |
Sep 25, 2020 | 123.00 | 128.00 | 121.94 | 127.41 | 308,000 | +2.40(+1.92%) |
Sep 24, 2020 | 127.65 | 128.07 | 123.80 | 125.01 | 363,014 | -3.06(-2.39%) |
Sep 23, 2020 | 126.95 | 130.62 | 125.72 | 128.07 | 422,959 | +0.07(+0.05%) |
Sep 22, 2020 | 122.73 | 131.32 | 122.26 | 128.00 | 760,032 | +6.59(+5.43%) |
Sep 21, 2020 | 124.80 | 125.38 | 120.14 | 121.41 | 486,945 | -5.44(-4.29%) |
Sep 18, 2020 | 127.66 | 130.80 | 124.44 | 126.85 | 1,058,700 | +2.84(+2.29%) |
Sep 17, 2020 | 121.14 | 126.92 | 120.31 | 124.01 | 617,753 | +0.43(+0.35%) |
Sep 16, 2020 | 125.20 | 127.50 | 123.15 | 123.58 | 436,039 | -1.67(-1.33%) |
Sep 15, 2020 | 131.66 | 131.78 | 125.17 | 125.25 | 546,631 | -4.32(-3.33%) |
Sep 14, 2020 | 128.68 | 132.15 | 127.89 | 129.57 | 298,950 | +2.10(+1.65%) |
Sep 11, 2020 | 123.33 | 131.26 | 123.33 | 127.47 | 397,900 | +4.90(+4.00%) |
Sep 10, 2020 | 122.47 | 127.68 | 122.09 | 122.57 | 291,693 | +1.72(+1.42%) |
Sep 09, 2020 | 119.99 | 122.96 | 116.30 | 120.85 | 303,432 | +3.13(+2.66%) |
Sep 08, 2020 | 115.97 | 120.14 | 115.11 | 117.72 | 319,834 | -0.56(-0.47%) |
Sep 04, 2020 | 119.84 | 120.27 | 110.06 | 118.28 | 270,400 | -1.29(-1.08%) |
Sep 03, 2020 | 123.44 | 123.44 | 115.01 | 119.57 | 284,831 | -5.58(-4.46%) |
Sep 02, 2020 | 125.66 | 126.45 | 122.59 | 125.15 | 252,894 | +1.23(+0.99%) |
Sep 01, 2020 | 120.28 | 124.65 | 118.98 | 123.92 | 300,781 | +4.47(+3.74%) |
Aug 31, 2020 | 116.61 | 120.33 | 116.12 | 119.45 | 271,913 | +2.32(+1.98%) |
Aug 28, 2020 | 116.96 | 118.04 | 115.25 | 117.13 | 243,000 | +1.65(+1.43%) |
Aug 27, 2020 | 116.91 | 116.91 | 114.00 | 115.48 | 351,081 | -3.14(-2.65%) |
Aug 26, 2020 | 117.60 | 119.03 | 116.46 | 118.62 | 175,798 | +1.47(+1.25%) |
Aug 25, 2020 | 113.82 | 117.62 | 112.31 | 117.15 | 218,189 | +4.01(+3.54%) |
Aug 24, 2020 | 112.86 | 113.79 | 111.45 | 113.14 | 201,552 | +1.83(+1.64%) |
Aug 21, 2020 | 111.26 | 113.87 | 109.30 | 111.31 | 277,300 | -1.21(-1.08%) |
Aug 20, 2020 | 110.00 | 114.38 | 110.00 | 112.52 | 243,563 | +1.55(+1.40%) |
Aug 19, 2020 | 111.67 | 113.52 | 110.44 | 110.97 | 200,764 | -0.03(-0.03%) |
Aug 18, 2020 | 107.96 | 111.36 | 107.24 | 111.00 | 391,503 | +3.62(+3.37%) |
Aug 17, 2020 | 107.87 | 108.73 | 106.31 | 107.38 | 392,875 | -0.68(-0.63%) |
Aug 14, 2020 | 109.41 | 109.76 | 107.42 | 108.06 | 230,800 | -1.94(-1.76%) |
Aug 13, 2020 | 108.31 | 112.57 | 108.20 | 110.00 | 360,828 | +1.98(+1.83%) |
Aug 12, 2020 | 105.24 | 109.00 | 105.24 | 108.02 | 331,901 | +2.79(+2.65%) |
Aug 11, 2020 | 106.20 | 106.78 | 104.79 | 105.23 | 326,625 | -0.15(-0.14%) |
Aug 10, 2020 | 105.62 | 107.74 | 103.15 | 105.38 | 227,300 | +0.46(+0.44%) |
Aug 07, 2020 | 106.00 | 109.47 | 104.44 | 104.92 | 207,600 | -1.03(-0.97%) |
Aug 06, 2020 | 108.28 | 108.38 | 103.81 | 105.95 | 482,443 | -2.94(-2.70%) |
Aug 05, 2020 | 107.65 | 119.26 | 107.12 | 108.89 | 551,372 | +6.90(+6.77%) |
Aug 04, 2020 | 101.41 | 103.99 | 100.99 | 101.99 | 328,668 | +0.58(+0.57%) |