Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.12 | 186.34 | 178.10 | 179.33 | 2,197,803 | -4.67(-2.54%) |
Jul 29, 2021 | 194.00 | 194.69 | 182.25 | 184.00 | 2,413,158 | -5.01(-2.65%) |
Jul 28, 2021 | 185.42 | 189.48 | 180.37 | 189.01 | 2,666,907 | +10.00(+5.59%) |
Jul 27, 2021 | 188.52 | 191.64 | 172.01 | 179.01 | 4,295,724 | -14.35(-7.42%) |
Jul 26, 2021 | 201.00 | 205.12 | 192.48 | 193.36 | 2,707,436 | -9.88(-4.86%) |
Jul 23, 2021 | 212.06 | 215.24 | 198.01 | 203.24 | 3,522,458 | -6.65(-3.17%) |
Jul 22, 2021 | 212.73 | 216.88 | 206.38 | 209.89 | 2,516,077 | -0.34(-0.16%) |
Jul 21, 2021 | 201.70 | 215.02 | 197.50 | 210.23 | 3,847,002 | +3.04(+1.47%) |
Jul 20, 2021 | 214.08 | 230.90 | 197.92 | 207.19 | 9,837,622 | -3.32(-1.58%) |
Jul 19, 2021 | 187.29 | 219.45 | 186.65 | 210.51 | 7,358,359 | +23.86(+12.78%) |
Jul 16, 2021 | 182.00 | 191.44 | 178.86 | 186.65 | 3,142,440 | +7.51(+4.19%) |
Jul 15, 2021 | 177.03 | 185.20 | 176.20 | 179.14 | 2,224,660 | +1.34(+0.75%) |
Jul 14, 2021 | 184.94 | 189.30 | 176.30 | 177.80 | 2,687,706 | -6.38(-3.46%) |
Jul 13, 2021 | 185.66 | 188.39 | 182.31 | 184.18 | 1,600,367 | -4.18(-2.22%) |
Jul 12, 2021 | 188.03 | 191.07 | 184.60 | 188.36 | 1,993,482 | -0.23(-0.12%) |
Jul 09, 2021 | 189.29 | 192.00 | 184.33 | 188.59 | 2,264,902 | -1.05(-0.55%) |
Jul 08, 2021 | 178.63 | 196.25 | 177.05 | 189.64 | 4,216,137 | +3.86(+2.08%) |
Jul 07, 2021 | 215.51 | 215.59 | 185.49 | 185.78 | 6,425,110 | -29.41(-13.67%) |
Jul 06, 2021 | 214.00 | 221.62 | 213.10 | 215.19 | 3,275,950 | -2.03(-0.93%) |
Jul 02, 2021 | 215.80 | 222.40 | 209.20 | 217.22 | 4,430,880 | +1.46(+0.68%) |
Jul 01, 2021 | 215.00 | 216.00 | 207.51 | 215.76 | 2,781,061 | +3.45(+1.62%) |
Jun 30, 2021 | 208.27 | 217.72 | 208.05 | 212.31 | 3,311,312 | +3.37(+1.61%) |
Jun 29, 2021 | 195.17 | 210.04 | 193.35 | 208.94 | 4,029,354 | +14.44(+7.42%) |
Jun 28, 2021 | 195.46 | 198.60 | 187.96 | 194.50 | 3,555,678 | +4.71(+2.48%) |
Jun 25, 2021 | 193.86 | 202.38 | 189.54 | 189.79 | 12,779,693 | -2.69(-1.40%) |
Jun 24, 2021 | 193.00 | 198.00 | 189.00 | 192.48 | 2,290,395 | +0.24(+0.12%) |
Jun 23, 2021 | 195.06 | 198.76 | 187.10 | 192.24 | 3,845,580 | -2.13(-1.10%) |
Jun 22, 2021 | 180.51 | 195.61 | 179.67 | 194.37 | 4,626,243 | +13.38(+7.39%) |
Jun 21, 2021 | 173.85 | 183.98 | 173.33 | 180.99 | 5,043,407 | +6.58(+3.77%) |
Jun 18, 2021 | 177.01 | 179.58 | 170.51 | 174.41 | 2,876,980 | -5.48(-3.05%) |
Jun 17, 2021 | 184.01 | 185.00 | 178.38 | 179.89 | 3,754,838 | +3.65(+2.07%) |
Jun 16, 2021 | 182.80 | 189.40 | 168.80 | 176.24 | 8,096,590 | -10.83(-5.79%) |
Jun 15, 2021 | 200.00 | 201.80 | 186.00 | 187.07 | 6,816,797 | -20.64(-9.94%) |
Jun 14, 2021 | 225.44 | 229.50 | 200.61 | 207.71 | 11,186,713 | -1.97(-0.94%) |
Jun 11, 2021 | 204.50 | 211.27 | 201.65 | 209.68 | 2,552,703 | +4.74(+2.31%) |
Jun 10, 2021 | 205.68 | 212.67 | 197.14 | 204.94 | 3,532,712 | -4.70(-2.24%) |
Jun 09, 2021 | 200.00 | 214.50 | 199.99 | 209.64 | 4,911,991 | +10.79(+5.43%) |
Jun 08, 2021 | 197.50 | 204.22 | 185.57 | 198.85 | 3,780,794 | +3.81(+1.95%) |
Jun 07, 2021 | 186.00 | 199.00 | 182.56 | 195.04 | 3,645,757 | +12.03(+6.57%) |
Jun 04, 2021 | 174.99 | 186.23 | 173.52 | 183.01 | 2,990,119 | +9.32(+5.37%) |
Jun 03, 2021 | 165.44 | 177.64 | 164.58 | 173.69 | 3,028,041 | +2.39(+1.40%) |
Jun 02, 2021 | 143.59 | 175.75 | 141.05 | 171.30 | 5,673,125 | +25.90(+17.81%) |
Jun 01, 2021 | 149.14 | 150.39 | 142.72 | 145.40 | 2,346,548 | -2.22(-1.50%) |
May 28, 2021 | 151.29 | 154.40 | 147.11 | 147.62 | 1,705,861 | -3.13(-2.08%) |
May 27, 2021 | 153.55 | 157.88 | 147.16 | 150.75 | 5,865,913 | -0.15(-0.10%) |
May 26, 2021 | 147.01 | 151.88 | 145.00 | 150.90 | 1,825,621 | +3.35(+2.27%) |
May 25, 2021 | 148.50 | 149.74 | 143.24 | 147.55 | 2,132,742 | +1.63(+1.12%) |
May 24, 2021 | 144.30 | 151.19 | 142.75 | 145.92 | 1,791,250 | +2.91(+2.03%) |
May 21, 2021 | 149.21 | 149.70 | 142.58 | 143.01 | 1,674,474 | -3.38(-2.31%) |
May 20, 2021 | 144.11 | 147.95 | 142.14 | 146.39 | 2,023,735 | +4.25(+2.99%) |
May 19, 2021 | 139.64 | 146.44 | 137.89 | 142.14 | 1,894,140 | -2.41(-1.67%) |
May 18, 2021 | 140.29 | 151.57 | 140.29 | 144.55 | 2,828,352 | +4.39(+3.13%) |
May 17, 2021 | 133.01 | 140.67 | 128.58 | 140.16 | 2,812,756 | +8.47(+6.43%) |
May 14, 2021 | 121.25 | 136.36 | 118.31 | 131.69 | 4,242,389 | +10.69(+8.83%) |
May 13, 2021 | 129.40 | 133.44 | 117.12 | 121.00 | 5,067,914 | -6.82(-5.34%) |
May 12, 2021 | 132.50 | 139.86 | 125.46 | 127.82 | 4,734,188 | -10.36(-7.50%) |
May 11, 2021 | 134.05 | 146.80 | 121.74 | 138.18 | 8,355,131 | -22.32(-13.91%) |
May 10, 2021 | 172.04 | 174.89 | 158.01 | 160.50 | 5,360,244 | -15.50(-8.81%) |
May 07, 2021 | 177.99 | 179.50 | 170.10 | 176.00 | 2,571,197 | +3.48(+2.02%) |
May 06, 2021 | 156.00 | 176.88 | 155.00 | 172.52 | 6,211,154 | +0.78(+0.45%) |
May 05, 2021 | 186.94 | 194.99 | 160.00 | 171.74 | 6,625,837 | -8.93(-4.94%) |
May 04, 2021 | 184.65 | 191.97 | 170.00 | 180.67 | 6,325,776 | -14.45(-7.41%) |
May 03, 2021 | 238.50 | 239.79 | 190.00 | 195.12 | 8,580,013 | -41.81(-17.65%) |
Apr 30, 2021 | 239.50 | 249.45 | 235.11 | 236.93 | 2,447,600 | -0.60(-0.25%) |
Apr 29, 2021 | 247.72 | 252.25 | 231.11 | 237.53 | 2,342,376 | -6.74(-2.76%) |
Apr 28, 2021 | 253.08 | 253.34 | 235.10 | 244.27 | 4,320,488 | -13.40(-5.20%) |
Apr 27, 2021 | 221.87 | 263.67 | 220.20 | 257.67 | 7,356,578 | +36.17(+16.33%) |
Apr 26, 2021 | 209.90 | 225.68 | 204.21 | 221.50 | 2,874,321 | +13.89(+6.69%) |
Apr 23, 2021 | 207.50 | 213.98 | 203.11 | 207.61 | 2,037,000 | +0.31(+0.15%) |
Apr 22, 2021 | 213.90 | 217.00 | 203.01 | 207.30 | 2,626,896 | -5.53(-2.60%) |
Apr 21, 2021 | 204.77 | 217.21 | 200.78 | 212.83 | 2,449,731 | +4.68(+2.25%) |
Apr 20, 2021 | 217.11 | 222.32 | 200.01 | 208.15 | 2,665,074 | -13.35(-6.03%) |
Apr 19, 2021 | 220.00 | 227.98 | 212.37 | 221.50 | 3,141,617 | -5.85(-2.57%) |
Apr 16, 2021 | 201.71 | 228.10 | 200.50 | 227.35 | 4,510,900 | +25.26(+12.50%) |
Apr 15, 2021 | 202.11 | 207.23 | 195.77 | 202.09 | 2,001,880 | +0.75(+0.37%) |
Apr 14, 2021 | 197.50 | 211.54 | 196.40 | 201.34 | 4,988,727 | +6.68(+3.43%) |
Apr 13, 2021 | 184.77 | 201.01 | 182.56 | 194.66 | 6,057,344 | +19.01(+10.82%) |
Apr 12, 2021 | 183.00 | 184.97 | 172.22 | 175.65 | 2,032,448 | -4.09(-2.28%) |
Apr 09, 2021 | 174.60 | 184.41 | 174.02 | 179.74 | 2,142,100 | +3.47(+1.97%) |
Apr 08, 2021 | 173.39 | 179.25 | 173.00 | 176.27 | 1,701,851 | +4.50(+2.62%) |
Apr 07, 2021 | 178.03 | 179.00 | 170.49 | 171.77 | 1,859,589 | -6.99(-3.91%) |
Apr 06, 2021 | 175.85 | 182.72 | 173.11 | 178.76 | 1,480,191 | +1.47(+0.83%) |
Apr 05, 2021 | 190.77 | 191.00 | 175.88 | 177.29 | 2,183,620 | -8.53(-4.59%) |
Apr 01, 2021 | 183.50 | 189.77 | 180.76 | 185.82 | 1,985,100 | +4.51(+2.49%) |
Mar 31, 2021 | 177.54 | 185.13 | 173.85 | 181.31 | 2,157,725 | +7.99(+4.61%) |
Mar 30, 2021 | 170.67 | 177.44 | 165.51 | 173.32 | 1,885,851 | -0.43(-0.25%) |
Mar 29, 2021 | 174.50 | 176.94 | 165.20 | 173.75 | 3,157,144 | -8.37(-4.60%) |
Mar 26, 2021 | 185.57 | 197.25 | 176.00 | 182.12 | 3,811,400 | +3.89(+2.18%) |
Mar 25, 2021 | 188.25 | 202.50 | 159.09 | 178.23 | 7,396,193 | -22.01(-10.99%) |
Mar 24, 2021 | 222.61 | 225.60 | 198.61 | 200.24 | 2,500,609 | -19.60(-8.92%) |
Mar 23, 2021 | 237.50 | 239.54 | 218.61 | 219.84 | 2,019,597 | -17.36(-7.32%) |
Mar 22, 2021 | 230.72 | 241.48 | 225.40 | 237.20 | 2,184,159 | +8.95(+3.92%) |
Mar 19, 2021 | 218.15 | 229.48 | 213.35 | 228.25 | 2,864,500 | +10.99(+5.06%) |
Mar 18, 2021 | 221.39 | 230.99 | 213.54 | 217.26 | 2,184,311 | -8.20(-3.64%) |
Mar 17, 2021 | 215.00 | 226.46 | 210.00 | 225.46 | 1,747,231 | +3.23(+1.45%) |
Mar 16, 2021 | 220.06 | 235.00 | 216.00 | 222.23 | 3,767,647 | +4.77(+2.19%) |
Mar 15, 2021 | 203.32 | 218.74 | 195.65 | 217.46 | 3,647,999 | +14.69(+7.24%) |
Mar 12, 2021 | 213.51 | 217.21 | 192.26 | 202.77 | 8,889,900 | +15.14(+8.07%) |
Mar 11, 2021 | 176.42 | 188.25 | 176.00 | 187.63 | 3,557,041 | +15.13(+8.77%) |
Mar 10, 2021 | 174.11 | 175.77 | 167.56 | 172.50 | 1,785,801 | +2.60(+1.53%) |
Mar 09, 2021 | 168.12 | 171.90 | 161.29 | 169.90 | 3,041,632 | +12.03(+7.62%) |
Mar 08, 2021 | 180.30 | 187.62 | 155.56 | 157.87 | 4,344,714 | -16.97(-9.71%) |
Mar 05, 2021 | 166.59 | 175.89 | 149.12 | 174.84 | 5,826,700 | +16.74(+10.59%) |
Mar 04, 2021 | 177.77 | 188.71 | 147.39 | 158.10 | 7,522,008 | -25.51(-13.89%) |
Mar 03, 2021 | 199.99 | 205.00 | 183.21 | 183.61 | 4,067,405 | -22.38(-10.86%) |
Mar 02, 2021 | 225.75 | 229.95 | 198.27 | 205.99 | 6,298,495 | -34.30(-14.27%) |
Mar 01, 2021 | 238.24 | 242.51 | 227.15 | 240.29 | 2,391,642 | +9.06(+3.92%) |
Feb 26, 2021 | 225.50 | 233.44 | 217.87 | 231.23 | 2,025,500 | +9.73(+4.39%) |
Feb 25, 2021 | 239.99 | 249.00 | 220.31 | 221.50 | 2,457,749 | -18.44(-7.69%) |
Feb 24, 2021 | 243.90 | 247.94 | 234.21 | 239.94 | 1,661,047 | -3.29(-1.35%) |
Feb 23, 2021 | 232.00 | 245.09 | 212.77 | 243.23 | 3,244,508 | -1.86(-0.76%) |
Feb 22, 2021 | 268.00 | 277.15 | 241.16 | 245.09 | 3,470,062 | -32.79(-11.80%) |
Feb 19, 2021 | 284.00 | 292.00 | 275.61 | 277.88 | 3,452,300 | +12.59(+4.75%) |
Feb 18, 2021 | 271.99 | 281.00 | 262.60 | 265.29 | 2,045,899 | -8.69(-3.17%) |
Feb 17, 2021 | 249.20 | 274.97 | 247.00 | 273.98 | 2,765,176 | +11.28(+4.29%) |
Feb 16, 2021 | 291.45 | 297.00 | 260.00 | 262.70 | 4,446,347 | -27.06(-9.34%) |
Feb 12, 2021 | 295.00 | 304.10 | 286.20 | 289.76 | 2,327,000 | -8.50(-2.85%) |
Feb 11, 2021 | 304.70 | 305.98 | 292.00 | 298.26 | 1,812,438 | -0.10(-0.03%) |
Feb 10, 2021 | 315.18 | 323.55 | 283.00 | 298.36 | 3,638,732 | -17.51(-5.54%) |
Feb 09, 2021 | 324.50 | 331.68 | 312.00 | 315.87 | 4,117,343 | -4.06(-1.27%) |
Feb 08, 2021 | 295.16 | 329.99 | 292.75 | 319.93 | 6,959,972 | +29.75(+10.25%) |
Feb 05, 2021 | 283.62 | 300.00 | 280.45 | 290.18 | 4,397,800 | +9.26(+3.30%) |
Feb 04, 2021 | 283.05 | 290.48 | 276.24 | 280.92 | 5,484,479 | -3.29(-1.16%) |
Feb 03, 2021 | 255.90 | 297.00 | 249.36 | 284.21 | 7,596,220 | +19.80(+7.49%) |
Feb 02, 2021 | 269.48 | 271.79 | 246.56 | 264.41 | 8,054,360 | -3.89(-1.45%) |
Feb 01, 2021 | 242.52 | 276.00 | 238.50 | 268.30 | 13,913,434 | +47.36(+21.44%) |
Jan 29, 2021 | 191.05 | 235.50 | 172.00 | 220.94 | 36,661,300 | +86.93(+64.87%) |
Jan 28, 2021 | 131.00 | 140.42 | 129.57 | 134.01 | 8,917,714 | +2.83(+2.16%) |
Jan 27, 2021 | 124.00 | 136.34 | 121.74 | 131.18 | 3,978,640 | +4.02(+3.16%) |
Jan 26, 2021 | 131.61 | 132.47 | 126.68 | 127.16 | 2,249,454 | -4.30(-3.27%) |
Jan 25, 2021 | 126.50 | 131.50 | 125.14 | 131.46 | 3,006,374 | +4.48(+3.53%) |
Jan 22, 2021 | 123.15 | 127.21 | 121.43 | 126.98 | 2,598,500 | +4.58(+3.74%) |
Jan 21, 2021 | 125.50 | 129.80 | 122.12 | 122.40 | 2,463,094 | -2.65(-2.12%) |
Jan 20, 2021 | 129.75 | 132.53 | 121.26 | 125.05 | 3,126,011 | -2.95(-2.30%) |
Jan 19, 2021 | 128.89 | 136.88 | 126.88 | 128.00 | 3,914,501 | +0.57(+0.45%) |
Jan 15, 2021 | 129.69 | 135.71 | 126.92 | 127.43 | 3,312,000 | -2.55(-1.96%) |
Jan 14, 2021 | 127.09 | 131.36 | 124.00 | 129.98 | 2,496,890 | +3.77(+2.99%) |
Jan 13, 2021 | 124.15 | 133.00 | 123.90 | 126.21 | 3,488,062 | +2.07(+1.67%) |
Jan 12, 2021 | 117.17 | 124.79 | 115.61 | 124.14 | 2,894,035 | +7.66(+6.58%) |
Jan 11, 2021 | 118.43 | 122.11 | 113.51 | 116.48 | 4,174,278 | -5.38(-4.41%) |
Jan 08, 2021 | 129.94 | 137.58 | 120.66 | 121.86 | 5,389,400 | -6.33(-4.93%) |
Jan 07, 2021 | 124.80 | 129.95 | 124.03 | 128.18 | 2,907,379 | +4.44(+3.59%) |
Jan 06, 2021 | 115.51 | 124.25 | 114.37 | 123.74 | 3,191,648 | +7.50(+6.45%) |
Jan 05, 2021 | 112.01 | 119.38 | 109.72 | 116.24 | 2,518,783 | +3.26(+2.89%) |
Jan 04, 2021 | 112.70 | 114.77 | 109.01 | 112.98 | 2,567,547 | +1.47(+1.32%) |
Dec 31, 2020 | 111.51 | 111.51 | 111.51 | 2,791,422 | -7.45(-6.26%) | |
Dec 30, 2020 | 122.00 | 125.50 | 116.71 | 118.96 | 2,791,422 | -1.31(-1.09%) |
Dec 29, 2020 | 117.51 | 121.87 | 113.69 | 120.27 | 2,917,383 | +3.42(+2.93%) |
Dec 28, 2020 | 129.24 | 130.00 | 116.52 | 116.85 | 4,830,675 | -12.49(-9.66%) |
Dec 24, 2020 | 127.52 | 132.23 | 122.06 | 129.34 | 3,690,500 | +1.69(+1.32%) |
Dec 23, 2020 | 111.88 | 130.00 | 107.08 | 127.65 | 6,673,459 | +12.28(+10.64%) |
Dec 22, 2020 | 123.92 | 124.34 | 109.00 | 115.37 | 6,363,793 | -8.69(-7.00%) |
Dec 21, 2020 | 125.47 | 130.68 | 123.02 | 124.06 | 2,756,426 | -0.79(-0.63%) |
Dec 18, 2020 | 130.97 | 130.99 | 122.83 | 124.85 | 4,237,400 | -6.90(-5.24%) |
Dec 17, 2020 | 124.48 | 132.66 | 123.68 | 131.75 | 5,062,557 | +10.87(+8.99%) |
Dec 16, 2020 | 121.72 | 122.46 | 113.61 | 120.88 | 4,066,712 | -5.34(-4.23%) |
Dec 15, 2020 | 130.83 | 130.90 | 120.46 | 126.22 | 2,721,891 | -3.48(-2.68%) |
Dec 14, 2020 | 130.11 | 135.47 | 127.42 | 129.70 | 4,682,493 | +4.82(+3.86%) |
Dec 11, 2020 | 118.75 | 129.75 | 118.75 | 124.88 | 6,060,800 | +9.79(+8.51%) |
Dec 10, 2020 | 110.33 | 117.00 | 110.11 | 115.09 | 2,467,579 | -0.13(-0.11%) |
Dec 09, 2020 | 123.62 | 123.75 | 106.11 | 115.22 | 5,553,583 | -4.90(-4.08%) |
Dec 08, 2020 | 124.60 | 125.91 | 117.26 | 120.12 | 3,730,717 | -3.00(-2.44%) |
Dec 07, 2020 | 126.90 | 130.65 | 122.75 | 123.12 | 3,261,025 | -3.13(-2.48%) |
Dec 04, 2020 | 129.37 | 130.49 | 125.04 | 126.25 | 2,181,700 | -2.91(-2.25%) |
Dec 03, 2020 | 124.98 | 132.00 | 124.62 | 129.16 | 3,227,873 | +3.68(+2.93%) |
Dec 02, 2020 | 121.01 | 127.87 | 115.51 | 125.48 | 3,964,474 | +2.01(+1.63%) |
Dec 01, 2020 | 150.00 | 150.50 | 120.00 | 123.47 | 12,337,767 | -16.03(-11.49%) |
Nov 30, 2020 | 119.26 | 147.50 | 118.50 | 139.50 | 16,351,445 | +13.81(+10.99%) |
Nov 27, 2020 | 108.10 | 132.00 | 107.00 | 125.69 | 11,777,400 | +23.09(+22.50%) |
Nov 25, 2020 | 95.32 | 103.88 | 94.67 | 102.60 | 3,794,600 | +7.27(+7.63%) |
Nov 24, 2020 | 95.26 | 97.48 | 90.76 | 95.33 | 3,099,283 | +1.35(+1.44%) |
Nov 23, 2020 | 88.99 | 98.45 | 88.00 | 93.98 | 6,548,378 | +7.43(+8.58%) |
Nov 20, 2020 | 86.61 | 88.83 | 85.62 | 86.55 | 2,561,000 | +0.15(+0.17%) |
Nov 19, 2020 | 89.00 | 90.75 | 85.67 | 86.40 | 3,242,889 | -3.51(-3.90%) |
Nov 18, 2020 | 92.30 | 93.48 | 87.26 | 89.91 | 2,522,353 | -2.09(-2.27%) |
Nov 17, 2020 | 89.95 | 94.40 | 88.06 | 92.00 | 2,918,080 | +1.35(+1.49%) |
Nov 16, 2020 | 95.70 | 96.00 | 84.60 | 90.65 | 6,845,797 | -5.95(-6.16%) |
Nov 13, 2020 | 93.19 | 98.24 | 91.40 | 96.60 | 3,742,100 | +5.73(+6.31%) |
Nov 12, 2020 | 85.77 | 95.37 | 85.29 | 90.87 | 4,953,366 | +5.86(+6.89%) |
Nov 11, 2020 | 80.10 | 88.20 | 80.01 | 85.01 | 3,979,411 | +6.27(+7.96%) |
Nov 10, 2020 | 85.30 | 85.81 | 76.59 | 78.74 | 6,838,270 | -11.57(-12.81%) |
Nov 09, 2020 | 95.38 | 101.20 | 89.80 | 90.31 | 6,569,474 | +0.45(+0.50%) |
Nov 06, 2020 | 92.40 | 92.86 | 88.25 | 89.86 | 1,893,000 | -3.25(-3.49%) |
Nov 05, 2020 | 89.20 | 93.39 | 87.70 | 93.11 | 2,228,465 | +5.84(+6.69%) |
Nov 04, 2020 | 84.10 | 88.67 | 84.10 | 87.27 | 2,269,804 | +3.63(+4.34%) |
Nov 03, 2020 | 82.25 | 84.48 | 80.68 | 83.64 | 1,815,981 | +1.24(+1.50%) |
Nov 02, 2020 | 82.27 | 85.59 | 80.76 | 82.40 | 1,852,987 | +1.69(+2.09%) |
Oct 30, 2020 | 86.23 | 86.99 | 78.50 | 80.71 | 3,013,800 | -6.92(-7.90%) |
Oct 29, 2020 | 82.94 | 89.30 | 80.50 | 87.63 | 2,814,500 | +6.30(+7.75%) |
Oct 28, 2020 | 87.53 | 88.00 | 81.07 | 81.33 | 3,410,857 | -8.26(-9.22%) |
Oct 27, 2020 | 87.44 | 93.70 | 87.08 | 89.59 | 2,899,333 | +2.21(+2.53%) |
Oct 26, 2020 | 91.03 | 94.23 | 86.53 | 87.38 | 2,765,299 | -5.75(-6.17%) |
Oct 23, 2020 | 92.84 | 93.20 | 86.45 | 93.13 | 3,106,900 | -0.46(-0.49%) |
Oct 22, 2020 | 90.60 | 95.50 | 88.81 | 93.59 | 2,573,589 | +2.43(+2.67%) |
Oct 21, 2020 | 97.03 | 98.05 | 90.00 | 91.16 | 3,394,958 | -7.20(-7.32%) |
Oct 20, 2020 | 102.70 | 103.50 | 95.80 | 98.36 | 4,042,592 | -3.69(-3.62%) |
Oct 19, 2020 | 107.80 | 108.20 | 100.37 | 102.05 | 2,707,027 | -4.99(-4.66%) |
Oct 16, 2020 | 111.68 | 112.50 | 106.01 | 107.04 | 2,122,800 | -4.38(-3.93%) |
Oct 15, 2020 | 110.27 | 112.95 | 106.54 | 111.42 | 2,299,646 | -0.34(-0.30%) |
Oct 14, 2020 | 119.23 | 121.92 | 111.76 | 111.76 | 2,445,413 | -5.52(-4.71%) |
Oct 13, 2020 | 111.41 | 120.65 | 110.95 | 117.28 | 4,423,882 | +7.06(+6.41%) |
Oct 12, 2020 | 111.25 | 112.70 | 109.35 | 110.22 | 1,784,255 | -1.00(-0.90%) |
Oct 09, 2020 | 112.30 | 115.60 | 111.08 | 111.22 | 2,421,500 | +0.20(+0.18%) |
Oct 08, 2020 | 110.95 | 114.35 | 109.20 | 111.02 | 2,351,306 | +1.02(+0.93%) |
Oct 07, 2020 | 108.30 | 110.40 | 107.45 | 110.00 | 1,860,433 | +2.59(+2.41%) |
Oct 06, 2020 | 109.20 | 113.08 | 106.22 | 107.41 | 2,486,327 | -2.76(-2.51%) |
Oct 05, 2020 | 105.13 | 110.71 | 104.10 | 110.17 | 3,207,615 | +6.57(+6.34%) |
Oct 02, 2020 | 101.70 | 107.99 | 100.22 | 103.60 | 2,731,800 | -1.30(-1.24%) |
Oct 01, 2020 | 109.22 | 109.45 | 103.10 | 104.90 | 3,701,973 | -3.45(-3.18%) |
Sep 30, 2020 | 107.00 | 116.25 | 107.00 | 108.35 | 4,846,607 | +0.40(+0.37%) |
Sep 29, 2020 | 107.79 | 109.74 | 105.10 | 107.95 | 3,218,008 | -3.23(-2.91%) |
Sep 28, 2020 | 116.90 | 117.88 | 106.40 | 111.18 | 6,166,492 | -2.38(-2.10%) |
Sep 25, 2020 | 107.48 | 117.35 | 105.80 | 113.56 | 8,336,800 | +11.12(+10.86%) |
Sep 24, 2020 | 98.43 | 107.20 | 96.48 | 102.44 | 3,309,105 | +0.87(+0.86%) |
Sep 23, 2020 | 110.94 | 112.18 | 101.15 | 101.57 | 3,212,255 | -10.06(-9.01%) |
Sep 22, 2020 | 109.75 | 112.40 | 106.16 | 111.63 | 2,405,560 | +1.48(+1.34%) |
Sep 21, 2020 | 102.50 | 110.60 | 102.10 | 110.15 | 3,236,965 | +1.79(+1.65%) |
Sep 18, 2020 | 114.94 | 114.94 | 104.78 | 108.36 | 5,820,800 | -7.15(-6.19%) |
Sep 17, 2020 | 119.00 | 125.99 | 112.11 | 115.51 | 5,528,764 | -4.62(-3.85%) |
Sep 16, 2020 | 108.09 | 126.54 | 108.00 | 120.13 | 10,818,183 | +9.79(+8.87%) |
Sep 15, 2020 | 110.00 | 112.25 | 106.16 | 110.34 | 6,772,961 | +4.54(+4.29%) |
Sep 14, 2020 | 96.38 | 106.40 | 94.25 | 105.80 | 7,970,994 | +10.35(+10.84%) |
Sep 11, 2020 | 94.00 | 97.98 | 92.10 | 95.45 | 5,303,400 | +2.59(+2.79%) |
Sep 10, 2020 | 92.83 | 99.41 | 90.25 | 92.86 | 4,652,730 | +2.02(+2.22%) |
Sep 09, 2020 | 88.21 | 91.89 | 86.21 | 90.84 | 3,775,615 | +5.53(+6.48%) |
Sep 08, 2020 | 86.40 | 92.40 | 83.22 | 85.31 | 5,607,942 | -7.62(-8.20%) |
Sep 04, 2020 | 100.94 | 104.47 | 86.66 | 92.93 | 7,673,900 | -9.57(-9.34%) |
Sep 03, 2020 | 112.81 | 113.98 | 102.60 | 102.50 | 7,528,558 | -0.40(-0.39%) |
Sep 02, 2020 | 99.56 | 105.34 | 94.18 | 102.90 | 6,338,142 | -2.18(-2.07%) |
Sep 01, 2020 | 108.22 | 110.29 | 102.30 | 105.08 | 4,821,533 | -5.26(-4.77%) |
Aug 31, 2020 | 115.50 | 118.14 | 106.76 | 110.34 | 6,232,936 | +2.60(+2.41%) |
Aug 28, 2020 | 108.10 | 110.17 | 102.00 | 107.74 | 3,217,100 | +0.39(+0.36%) |
Aug 27, 2020 | 115.30 | 116.37 | 106.30 | 107.35 | 4,823,018 | -7.27(-6.34%) |
Aug 26, 2020 | 107.00 | 122.73 | 106.50 | 114.62 | 6,982,646 | +1.51(+1.33%) |
Aug 25, 2020 | 108.01 | 117.74 | 97.30 | 113.11 | 13,000,403 | -6.15(-5.16%) |
Aug 24, 2020 | 131.56 | 132.80 | 116.95 | 119.26 | 8,473,063 | -18.36(-13.34%) |
Aug 21, 2020 | 142.38 | 145.80 | 133.30 | 137.62 | 5,660,800 | -5.51(-3.85%) |
Aug 20, 2020 | 142.93 | 148.79 | 142.13 | 143.13 | 3,711,495 | -3.93(-2.67%) |
Aug 19, 2020 | 141.58 | 149.00 | 140.00 | 147.06 | 5,323,318 | +0.83(+0.57%) |
Aug 18, 2020 | 152.68 | 154.49 | 138.42 | 146.23 | 7,431,436 | -9.30(-5.98%) |
Aug 17, 2020 | 149.00 | 155.75 | 145.00 | 155.53 | 5,679,997 | +9.02(+6.16%) |
Aug 14, 2020 | 144.00 | 151.00 | 137.62 | 146.51 | 13,721,000 | +10.91(+8.05%) |
Aug 13, 2020 | 126.16 | 140.70 | 125.77 | 135.60 | 10,768,626 | +11.18(+8.99%) |
Aug 12, 2020 | 148.06 | 148.50 | 112.51 | 124.42 | 17,902,628 | -25.06(-16.76%) |
Aug 11, 2020 | 169.77 | 170.00 | 143.25 | 149.48 | 15,205,035 | -29.03(-16.26%) |
Aug 10, 2020 | 175.46 | 181.70 | 172.86 | 178.51 | 7,596,691 | +8.22(+4.83%) |
Aug 07, 2020 | 168.63 | 178.56 | 166.26 | 170.29 | 6,540,100 | +2.79(+1.67%) |
Aug 06, 2020 | 178.00 | 178.48 | 160.26 | 167.50 | 7,878,656 | -5.99(-3.45%) |
Aug 05, 2020 | 182.00 | 189.40 | 165.11 | 173.49 | 17,856,720 | +1.49(+0.87%) |
Aug 04, 2020 | 156.50 | 172.00 | 150.28 | 172.00 | 11,413,453 | +16.13(+10.35%) |