Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 121.31 | 122.36 | 118.91 | 119.64 | 1,807,683 | -0.66(-0.55%) |
Aug 30, 2021 | 121.46 | 121.85 | 119.10 | 120.30 | 1,169,298 | -1.20(-0.99%) |
Aug 27, 2021 | 120.37 | 123.17 | 119.50 | 121.50 | 1,343,642 | +1.13(+0.94%) |
Aug 26, 2021 | 122.32 | 123.70 | 120.17 | 120.37 | 1,225,708 | -1.95(-1.59%) |
Aug 25, 2021 | 122.44 | 122.55 | 120.19 | 122.32 | 1,650,474 | -1.98(-1.59%) |
Aug 24, 2021 | 120.81 | 124.45 | 120.54 | 124.30 | 2,043,058 | +2.81(+2.31%) |
Aug 23, 2021 | 117.96 | 122.13 | 116.21 | 121.49 | 1,870,935 | +4.14(+3.53%) |
Aug 20, 2021 | 115.06 | 118.98 | 114.59 | 117.35 | 1,600,897 | +2.26(+1.96%) |
Aug 19, 2021 | 118.57 | 119.70 | 114.42 | 115.09 | 1,954,804 | -3.75(-3.16%) |
Aug 18, 2021 | 118.05 | 120.69 | 115.60 | 118.84 | 1,328,509 | +1.14(+0.97%) |
Aug 17, 2021 | 117.20 | 120.22 | 116.38 | 117.70 | 1,865,656 | -1.11(-0.93%) |
Aug 16, 2021 | 120.72 | 120.87 | 116.44 | 118.81 | 2,430,086 | -2.43(-2.00%) |
Aug 13, 2021 | 124.60 | 124.60 | 121.07 | 121.24 | 1,232,725 | -3.19(-2.56%) |
Aug 12, 2021 | 125.00 | 125.49 | 122.22 | 124.43 | 1,339,783 | -0.33(-0.26%) |
Aug 11, 2021 | 126.44 | 127.22 | 124.16 | 124.76 | 1,634,092 | -1.87(-1.48%) |
Aug 10, 2021 | 131.41 | 134.99 | 126.29 | 126.63 | 3,370,632 | -3.69(-2.83%) |
Aug 09, 2021 | 122.25 | 131.00 | 122.25 | 130.32 | 3,166,359 | +6.44(+5.20%) |
Aug 06, 2021 | 118.63 | 125.28 | 116.66 | 123.88 | 4,834,899 | +2.06(+1.69%) |
Aug 05, 2021 | 122.50 | 123.25 | 120.06 | 121.82 | 3,248,351 | -0.98(-0.80%) |
Aug 04, 2021 | 122.72 | 123.50 | 120.35 | 122.80 | 2,005,187 | +0.25(+0.20%) |
Aug 03, 2021 | 124.41 | 124.91 | 121.15 | 122.55 | 1,392,806 | -1.52(-1.23%) |
Aug 02, 2021 | 122.51 | 125.66 | 121.58 | 124.07 | 1,641,810 | +1.37(+1.12%) |
Jul 30, 2021 | 124.00 | 124.95 | 121.70 | 122.70 | 1,433,354 | -1.87(-1.50%) |
Jul 29, 2021 | 126.82 | 128.81 | 124.25 | 124.57 | 1,434,079 | -1.50(-1.19%) |
Jul 28, 2021 | 124.52 | 127.10 | 124.00 | 126.07 | 1,523,392 | +2.65(+2.15%) |
Jul 27, 2021 | 126.00 | 126.25 | 121.00 | 123.42 | 1,512,934 | -2.55(-2.02%) |
Jul 26, 2021 | 126.55 | 128.79 | 124.10 | 125.97 | 1,312,184 | -0.57(-0.45%) |
Jul 23, 2021 | 128.56 | 128.56 | 125.11 | 126.54 | 1,221,477 | -1.56(-1.22%) |
Jul 22, 2021 | 131.00 | 131.39 | 127.25 | 128.10 | 1,324,001 | -2.90(-2.21%) |
Jul 21, 2021 | 131.71 | 134.50 | 130.61 | 131.00 | 1,718,110 | +0.40(+0.31%) |
Jul 20, 2021 | 126.02 | 131.52 | 123.07 | 130.60 | 2,478,369 | +5.08(+4.05%) |
Jul 19, 2021 | 122.80 | 125.57 | 120.72 | 125.52 | 2,041,307 | +0.57(+0.46%) |
Jul 16, 2021 | 129.10 | 129.68 | 124.43 | 124.95 | 2,114,155 | -4.14(-3.21%) |
Jul 15, 2021 | 128.43 | 134.28 | 125.75 | 129.09 | 2,934,556 | +1.12(+0.88%) |
Jul 14, 2021 | 136.51 | 136.99 | 127.58 | 127.97 | 3,440,233 | -8.31(-6.10%) |
Jul 13, 2021 | 138.88 | 139.50 | 135.36 | 136.28 | 1,552,896 | -2.60(-1.87%) |
Jul 12, 2021 | 141.22 | 141.27 | 136.69 | 138.88 | 1,470,186 | -1.44(-1.03%) |
Jul 09, 2021 | 140.80 | 141.85 | 138.20 | 140.32 | 1,432,718 | +1.09(+0.78%) |
Jul 08, 2021 | 137.49 | 142.99 | 137.00 | 139.23 | 2,258,474 | -1.11(-0.79%) |
Jul 07, 2021 | 145.18 | 146.43 | 138.21 | 140.34 | 2,567,288 | -5.22(-3.59%) |
Jul 06, 2021 | 150.33 | 151.26 | 144.18 | 145.56 | 1,984,895 | -5.25(-3.48%) |
Jul 02, 2021 | 152.93 | 153.70 | 149.85 | 150.81 | 1,365,395 | -2.18(-1.42%) |
Jul 01, 2021 | 156.43 | 158.50 | 149.66 | 152.99 | 2,442,751 | -4.50(-2.86%) |
Jun 30, 2021 | 156.01 | 160.28 | 154.51 | 157.49 | 2,651,711 | +1.62(+1.04%) |
Jun 29, 2021 | 155.27 | 157.20 | 151.72 | 155.87 | 2,385,072 | +0.17(+0.11%) |
Jun 28, 2021 | 150.36 | 158.39 | 149.21 | 155.70 | 4,824,451 | +7.69(+5.20%) |
Jun 25, 2021 | 143.78 | 148.25 | 143.21 | 148.01 | 2,482,917 | +4.09(+2.84%) |
Jun 24, 2021 | 143.40 | 145.33 | 141.01 | 143.92 | 3,137,667 | -3.52(-2.39%) |
Jun 23, 2021 | 146.78 | 150.43 | 144.88 | 147.44 | 1,882,323 | -0.38(-0.26%) |
Jun 22, 2021 | 147.30 | 152.08 | 142.79 | 147.82 | 3,216,764 | +0.53(+0.36%) |
Jun 21, 2021 | 145.37 | 147.43 | 142.62 | 147.29 | 1,641,398 | +1.92(+1.32%) |
Jun 18, 2021 | 149.88 | 151.33 | 144.60 | 145.37 | 2,533,203 | -4.24(-2.83%) |
Jun 17, 2021 | 145.13 | 152.87 | 145.12 | 149.61 | 2,624,992 | +1.98(+1.34%) |
Jun 16, 2021 | 145.26 | 150.86 | 144.76 | 147.63 | 3,088,676 | +2.38(+1.64%) |
Jun 15, 2021 | 150.82 | 151.19 | 142.71 | 145.25 | 2,747,240 | -6.28(-4.14%) |
Jun 14, 2021 | 148.59 | 153.43 | 145.64 | 151.53 | 2,809,039 | +2.11(+1.41%) |
Jun 11, 2021 | 147.01 | 149.44 | 144.67 | 149.42 | 2,463,074 | +2.23(+1.52%) |
Jun 10, 2021 | 148.29 | 150.88 | 146.50 | 147.19 | 2,513,809 | -2.96(-1.97%) |
Jun 09, 2021 | 153.10 | 154.35 | 149.66 | 150.15 | 2,553,280 | -2.55(-1.67%) |
Jun 08, 2021 | 152.31 | 157.20 | 147.12 | 152.70 | 4,082,777 | +0.26(+0.17%) |
Jun 07, 2021 | 148.22 | 156.20 | 145.55 | 152.44 | 6,737,972 | +6.89(+4.73%) |
Jun 04, 2021 | 144.49 | 147.76 | 142.00 | 145.55 | 3,027,065 | +2.49(+1.74%) |
Jun 03, 2021 | 145.00 | 149.64 | 140.11 | 143.06 | 4,860,056 | -6.68(-4.46%) |
Jun 02, 2021 | 134.59 | 151.36 | 134.59 | 149.74 | 9,482,593 | +14.55(+10.76%) |
Jun 01, 2021 | 142.90 | 143.36 | 132.13 | 135.19 | 8,619,143 | -10.23(-7.03%) |
May 28, 2021 | 149.98 | 154.40 | 143.00 | 145.42 | 16,995,660 | +2.81(+1.97%) |
May 27, 2021 | 134.39 | 146.80 | 133.54 | 142.61 | 21,698,878 | +15.87(+12.52%) |
May 26, 2021 | 124.00 | 127.88 | 121.27 | 126.74 | 5,561,868 | +7.08(+5.92%) |
May 25, 2021 | 118.09 | 120.09 | 116.90 | 119.66 | 3,441,287 | +2.41(+2.06%) |
May 24, 2021 | 113.72 | 120.25 | 112.97 | 117.25 | 8,860,749 | +10.66(+10.00%) |
May 21, 2021 | 108.60 | 109.36 | 106.46 | 106.59 | 1,550,402 | -0.94(-0.87%) |
May 20, 2021 | 104.18 | 108.88 | 103.81 | 107.53 | 2,632,937 | +3.73(+3.59%) |
May 19, 2021 | 103.25 | 104.44 | 102.00 | 103.80 | 1,809,508 | -0.65(-0.62%) |
May 18, 2021 | 103.30 | 106.20 | 101.90 | 104.45 | 2,792,624 | +1.94(+1.89%) |
May 17, 2021 | 105.71 | 106.00 | 100.42 | 102.51 | 3,896,912 | -2.46(-2.34%) |
May 14, 2021 | 102.93 | 106.25 | 101.91 | 104.97 | 3,431,921 | +3.45(+3.40%) |
May 13, 2021 | 105.00 | 106.95 | 99.86 | 101.52 | 3,323,175 | -3.47(-3.31%) |
May 12, 2021 | 109.38 | 111.00 | 103.88 | 104.99 | 3,692,808 | -4.65(-4.24%) |
May 11, 2021 | 100.89 | 110.70 | 100.82 | 109.64 | 4,696,546 | +2.43(+2.27%) |
May 10, 2021 | 110.28 | 110.42 | 103.16 | 107.21 | 6,429,544 | -3.52(-3.17%) |
May 07, 2021 | 107.73 | 116.88 | 106.91 | 110.72 | 9,339,658 | -8.32(-6.99%) |
May 06, 2021 | 120.03 | 120.47 | 115.46 | 119.04 | 4,834,893 | -2.53(-2.08%) |
May 05, 2021 | 125.51 | 125.74 | 120.20 | 121.57 | 2,473,668 | -3.23(-2.59%) |
May 04, 2021 | 125.28 | 125.70 | 119.66 | 124.80 | 3,702,974 | -1.60(-1.27%) |
May 03, 2021 | 130.52 | 131.32 | 125.01 | 126.40 | 3,246,581 | -5.28(-4.01%) |
Apr 30, 2021 | 131.88 | 134.50 | 131.62 | 131.68 | 1,436,700 | -1.72(-1.29%) |
Apr 29, 2021 | 135.58 | 137.39 | 131.61 | 133.40 | 2,513,215 | -0.82(-0.61%) |
Apr 28, 2021 | 133.97 | 135.80 | 132.67 | 134.22 | 1,444,916 | +0.72(+0.54%) |
Apr 27, 2021 | 131.84 | 134.20 | 131.55 | 133.50 | 2,200,654 | +1.44(+1.09%) |
Apr 26, 2021 | 132.12 | 132.90 | 129.51 | 132.06 | 1,961,650 | +0.64(+0.49%) |
Apr 23, 2021 | 133.04 | 134.88 | 130.90 | 131.42 | 1,875,300 | -1.41(-1.06%) |
Apr 22, 2021 | 133.73 | 136.62 | 132.16 | 132.83 | 1,556,476 | -1.12(-0.84%) |
Apr 21, 2021 | 131.45 | 134.09 | 129.94 | 133.95 | 1,262,085 | +2.47(+1.88%) |
Apr 20, 2021 | 135.25 | 135.58 | 129.05 | 131.48 | 1,857,419 | -3.77(-2.79%) |
Apr 19, 2021 | 136.79 | 137.79 | 133.79 | 135.25 | 1,375,254 | -2.06(-1.50%) |
Apr 16, 2021 | 137.87 | 140.58 | 135.50 | 137.31 | 2,420,500 | +0.16(+0.12%) |
Apr 15, 2021 | 136.64 | 137.79 | 135.02 | 137.15 | 2,308,234 | +1.97(+1.46%) |
Apr 14, 2021 | 136.35 | 138.17 | 134.04 | 135.18 | 2,297,537 | -0.65(-0.48%) |
Apr 13, 2021 | 131.67 | 135.98 | 131.67 | 135.83 | 2,238,567 | +3.57(+2.70%) |
Apr 12, 2021 | 130.99 | 133.06 | 127.40 | 132.26 | 1,920,080 | +1.89(+1.45%) |
Apr 09, 2021 | 134.29 | 134.60 | 129.91 | 130.37 | 2,023,000 | -4.50(-3.34%) |
Apr 08, 2021 | 132.81 | 135.90 | 131.78 | 134.87 | 2,302,509 | +4.58(+3.52%) |
Apr 07, 2021 | 137.51 | 140.70 | 129.91 | 130.29 | 4,764,916 | -3.66(-2.73%) |
Apr 06, 2021 | 131.51 | 136.52 | 131.11 | 133.95 | 3,616,872 | +2.36(+1.79%) |
Apr 05, 2021 | 132.24 | 133.14 | 129.61 | 131.59 | 1,471,247 | +0.21(+0.16%) |
Apr 01, 2021 | 132.01 | 135.32 | 130.75 | 131.38 | 1,566,800 | +1.26(+0.97%) |
Mar 31, 2021 | 127.29 | 131.90 | 125.82 | 130.12 | 2,774,602 | +4.00(+3.17%) |
Mar 30, 2021 | 126.50 | 127.52 | 123.50 | 126.12 | 2,452,481 | -0.54(-0.43%) |
Mar 29, 2021 | 129.70 | 131.08 | 125.44 | 126.66 | 2,269,215 | -3.05(-2.35%) |
Mar 26, 2021 | 130.51 | 132.19 | 126.90 | 129.71 | 2,012,500 | -0.02(-0.02%) |
Mar 25, 2021 | 128.87 | 131.80 | 127.24 | 129.73 | 2,589,280 | -0.48(-0.37%) |
Mar 24, 2021 | 136.00 | 136.77 | 129.65 | 130.21 | 2,872,743 | -6.89(-5.03%) |
Mar 23, 2021 | 139.99 | 139.99 | 135.39 | 137.10 | 1,906,708 | -2.50(-1.79%) |
Mar 22, 2021 | 140.34 | 141.78 | 138.06 | 139.60 | 1,799,782 | +0.21(+0.15%) |
Mar 19, 2021 | 135.59 | 140.39 | 134.82 | 139.39 | 3,253,000 | +5.67(+4.24%) |
Mar 18, 2021 | 138.00 | 138.15 | 132.90 | 133.72 | 3,067,016 | -5.47(-3.93%) |
Mar 17, 2021 | 139.00 | 140.02 | 135.44 | 139.19 | 3,239,381 | +0.02(+0.01%) |
Mar 16, 2021 | 148.01 | 148.32 | 137.01 | 139.17 | 4,001,003 | -8.94(-6.04%) |
Mar 15, 2021 | 143.58 | 150.66 | 143.42 | 148.11 | 3,154,281 | +5.66(+3.97%) |
Mar 12, 2021 | 140.45 | 143.21 | 138.36 | 142.45 | 1,924,700 | -0.36(-0.25%) |
Mar 11, 2021 | 141.11 | 144.55 | 139.07 | 142.81 | 2,903,646 | +4.20(+3.03%) |
Mar 10, 2021 | 142.94 | 143.31 | 137.08 | 138.61 | 2,193,013 | -0.97(-0.69%) |
Mar 09, 2021 | 140.61 | 142.60 | 137.39 | 139.58 | 3,797,274 | +4.28(+3.16%) |
Mar 08, 2021 | 137.56 | 142.79 | 135.04 | 135.30 | 2,765,011 | -3.00(-2.17%) |
Mar 05, 2021 | 136.42 | 138.86 | 125.87 | 138.30 | 4,460,400 | +1.88(+1.38%) |
Mar 04, 2021 | 138.42 | 140.50 | 130.12 | 136.42 | 4,305,072 | -3.07(-2.20%) |
Mar 03, 2021 | 137.74 | 140.22 | 135.33 | 139.49 | 4,944,849 | -0.17(-0.12%) |
Mar 02, 2021 | 152.49 | 155.00 | 139.47 | 139.66 | 5,978,259 | -7.44(-5.06%) |
Mar 01, 2021 | 148.72 | 154.54 | 145.49 | 147.10 | 3,690,487 | +1.62(+1.11%) |
Feb 26, 2021 | 156.00 | 162.78 | 141.72 | 145.48 | 6,909,900 | +1.73(+1.20%) |
Feb 25, 2021 | 152.01 | 153.95 | 142.34 | 143.75 | 4,708,184 | -8.30(-5.46%) |
Feb 24, 2021 | 150.75 | 152.73 | 147.20 | 152.05 | 1,763,038 | +2.63(+1.76%) |
Feb 23, 2021 | 147.66 | 150.54 | 138.95 | 149.42 | 3,584,448 | -1.44(-0.95%) |
Feb 22, 2021 | 160.22 | 160.86 | 150.38 | 150.86 | 3,092,589 | -9.36(-5.84%) |
Feb 19, 2021 | 169.76 | 169.76 | 160.00 | 160.22 | 2,329,700 | -6.87(-4.11%) |
Feb 18, 2021 | 165.21 | 168.33 | 161.34 | 167.09 | 2,282,739 | -0.78(-0.46%) |
Feb 17, 2021 | 173.95 | 174.37 | 165.50 | 167.87 | 2,348,980 | -5.17(-2.99%) |
Feb 16, 2021 | 182.00 | 183.75 | 172.88 | 173.04 | 3,112,541 | -2.41(-1.37%) |
Feb 12, 2021 | 175.18 | 181.80 | 171.61 | 175.45 | 3,135,700 | -0.21(-0.12%) |
Feb 11, 2021 | 172.68 | 176.70 | 166.40 | 175.66 | 3,468,028 | +4.13(+2.41%) |
Feb 10, 2021 | 167.02 | 175.80 | 167.02 | 171.53 | 2,934,856 | +4.87(+2.92%) |
Feb 09, 2021 | 169.42 | 173.30 | 165.84 | 166.66 | 2,251,907 | -2.43(-1.44%) |
Feb 08, 2021 | 170.14 | 171.85 | 166.34 | 169.09 | 2,024,812 | +0.17(+0.10%) |
Feb 05, 2021 | 168.74 | 170.98 | 165.81 | 168.92 | 1,774,900 | -0.33(-0.19%) |
Feb 04, 2021 | 170.66 | 173.49 | 165.32 | 169.25 | 3,281,342 | +0.96(+0.57%) |
Feb 03, 2021 | 165.10 | 170.88 | 164.00 | 168.29 | 3,035,648 | +1.13(+0.68%) |
Feb 02, 2021 | 178.26 | 178.43 | 163.02 | 167.16 | 5,382,678 | -10.81(-6.07%) |
Feb 01, 2021 | 179.63 | 181.00 | 170.83 | 177.97 | 3,044,815 | -0.11(-0.06%) |
Jan 29, 2021 | 179.79 | 189.37 | 177.44 | 178.08 | 3,136,500 | -1.71(-0.95%) |
Jan 28, 2021 | 187.24 | 192.00 | 177.00 | 179.79 | 4,437,743 | -12.29(-6.40%) |
Jan 27, 2021 | 182.80 | 203.44 | 182.30 | 192.08 | 9,664,593 | +5.25(+2.81%) |
Jan 26, 2021 | 218.90 | 221.00 | 183.60 | 186.83 | 33,526,044 | +28.10(+17.70%) |
Jan 25, 2021 | 141.89 | 164.25 | 141.76 | 158.73 | 12,861,155 | +18.03(+12.81%) |
Jan 22, 2021 | 133.96 | 142.93 | 133.03 | 140.70 | 4,353,700 | +6.09(+4.52%) |
Jan 21, 2021 | 136.15 | 137.09 | 132.00 | 134.61 | 2,732,352 | -0.60(-0.44%) |
Jan 20, 2021 | 138.19 | 140.47 | 134.27 | 135.21 | 3,976,136 | -6.43(-4.54%) |
Jan 19, 2021 | 141.16 | 143.46 | 136.51 | 141.64 | 3,385,307 | +1.54(+1.10%) |
Jan 15, 2021 | 138.75 | 143.80 | 135.83 | 140.10 | 5,558,700 | -2.37(-1.66%) |
Jan 14, 2021 | 130.50 | 144.78 | 129.50 | 142.47 | 12,957,472 | +17.12(+13.66%) |
Jan 13, 2021 | 120.93 | 128.81 | 120.21 | 125.35 | 5,689,604 | +4.84(+4.02%) |
Jan 12, 2021 | 117.45 | 120.70 | 116.12 | 120.51 | 3,259,328 | +3.87(+3.32%) |
Jan 11, 2021 | 116.71 | 117.98 | 114.05 | 116.64 | 3,982,633 | -1.46(-1.24%) |
Jan 08, 2021 | 121.20 | 121.49 | 116.74 | 118.10 | 4,443,800 | -2.60(-2.15%) |
Jan 07, 2021 | 119.50 | 121.50 | 116.50 | 120.70 | 4,581,415 | +3.07(+2.61%) |
Jan 06, 2021 | 123.29 | 125.77 | 117.36 | 117.63 | 8,500,942 | -8.44(-6.69%) |
Jan 05, 2021 | 125.55 | 128.88 | 124.32 | 126.07 | 2,368,172 | +0.50(+0.40%) |
Jan 04, 2021 | 125.83 | 126.08 | 121.60 | 125.57 | 2,910,348 | +0.57(+0.46%) |
Dec 31, 2020 | 125.00 | 125.00 | 125.00 | 2,604,683 | -1.49(-1.18%) | |
Dec 30, 2020 | 126.79 | 128.58 | 125.06 | 126.49 | 2,604,683 | +0.59(+0.47%) |
Dec 29, 2020 | 127.77 | 129.92 | 123.88 | 125.90 | 3,485,401 | -0.54(-0.43%) |
Dec 28, 2020 | 136.64 | 137.35 | 126.33 | 126.44 | 5,979,174 | -10.15(-7.43%) |
Dec 24, 2020 | 139.59 | 140.40 | 135.06 | 136.59 | 1,969,700 | -3.33(-2.38%) |
Dec 23, 2020 | 138.71 | 141.17 | 136.14 | 139.92 | 1,788,560 | +1.24(+0.89%) |
Dec 22, 2020 | 140.00 | 141.46 | 136.42 | 138.68 | 2,286,007 | +0.11(+0.08%) |
Dec 21, 2020 | 141.00 | 143.40 | 138.11 | 138.57 | 3,122,256 | -6.16(-4.26%) |
Dec 18, 2020 | 143.23 | 145.79 | 141.90 | 144.73 | 2,686,600 | +1.50(+1.05%) |
Dec 17, 2020 | 140.00 | 143.90 | 138.90 | 143.23 | 2,945,059 | +3.86(+2.77%) |
Dec 16, 2020 | 138.15 | 141.60 | 137.63 | 139.37 | 2,209,232 | +1.76(+1.28%) |
Dec 15, 2020 | 139.72 | 140.45 | 135.13 | 137.61 | 2,425,060 | -0.12(-0.09%) |
Dec 14, 2020 | 139.43 | 142.59 | 136.68 | 137.73 | 3,123,057 | -0.97(-0.70%) |
Dec 11, 2020 | 137.50 | 141.19 | 136.24 | 138.70 | 1,828,700 | +1.24(+0.90%) |
Dec 10, 2020 | 137.32 | 139.01 | 134.54 | 137.46 | 2,206,529 | +0.53(+0.39%) |
Dec 09, 2020 | 141.45 | 147.25 | 136.60 | 136.93 | 4,228,832 | -3.79(-2.69%) |
Dec 08, 2020 | 136.61 | 141.67 | 136.34 | 140.72 | 3,017,878 | +3.78(+2.76%) |
Dec 07, 2020 | 139.00 | 139.78 | 135.66 | 136.94 | 2,821,651 | -2.68(-1.92%) |
Dec 04, 2020 | 140.68 | 140.85 | 137.90 | 139.62 | 1,983,300 | +0.27(+0.19%) |
Dec 03, 2020 | 140.56 | 144.70 | 139.01 | 139.35 | 3,058,592 | +0.82(+0.59%) |
Dec 02, 2020 | 135.65 | 140.00 | 134.66 | 138.53 | 2,091,104 | +1.28(+0.93%) |
Dec 01, 2020 | 140.77 | 140.91 | 134.63 | 137.25 | 2,588,235 | -2.65(-1.89%) |
Nov 30, 2020 | 142.39 | 143.45 | 135.59 | 139.90 | 2,555,817 | -2.30(-1.62%) |
Nov 27, 2020 | 141.00 | 144.80 | 140.50 | 142.20 | 1,565,700 | +2.62(+1.88%) |
Nov 25, 2020 | 140.67 | 142.60 | 137.71 | 139.58 | 2,143,500 | -2.25(-1.59%) |
Nov 24, 2020 | 143.74 | 145.89 | 140.00 | 141.83 | 2,812,690 | +0.87(+0.62%) |
Nov 23, 2020 | 136.75 | 144.15 | 136.25 | 140.96 | 3,613,893 | +4.40(+3.22%) |
Nov 20, 2020 | 138.20 | 138.25 | 133.60 | 136.56 | 2,658,000 | -0.86(-0.63%) |
Nov 19, 2020 | 134.65 | 139.65 | 134.08 | 137.42 | 3,397,753 | +3.41(+2.54%) |
Nov 18, 2020 | 132.00 | 137.01 | 132.00 | 134.01 | 7,270,774 | +4.11(+3.16%) |
Nov 17, 2020 | 126.62 | 129.97 | 126.16 | 129.90 | 2,838,923 | +2.75(+2.16%) |
Nov 16, 2020 | 126.30 | 127.95 | 121.53 | 127.15 | 5,251,742 | +2.41(+1.93%) |
Nov 13, 2020 | 130.29 | 130.42 | 123.25 | 124.74 | 5,342,900 | -4.16(-3.23%) |
Nov 12, 2020 | 129.47 | 132.42 | 126.88 | 128.90 | 6,378,101 | +1.01(+0.79%) |
Nov 11, 2020 | 127.09 | 129.90 | 125.10 | 127.89 | 7,144,117 | +2.88(+2.30%) |
Nov 10, 2020 | 118.92 | 131.92 | 113.26 | 125.01 | 29,610,456 | -25.49(-16.94%) |
Nov 09, 2020 | 164.37 | 170.80 | 141.25 | 150.50 | 20,856,488 | -6.36(-4.05%) |
Nov 06, 2020 | 156.78 | 158.94 | 154.31 | 156.86 | 2,302,200 | -0.18(-0.11%) |
Nov 05, 2020 | 153.50 | 157.35 | 152.32 | 157.04 | 2,646,958 | +7.75(+5.19%) |
Nov 04, 2020 | 150.10 | 153.11 | 148.21 | 149.29 | 1,665,574 | +2.94(+2.01%) |
Nov 03, 2020 | 146.26 | 150.76 | 145.71 | 146.35 | 2,143,077 | +2.79(+1.94%) |
Nov 02, 2020 | 145.35 | 148.00 | 141.47 | 143.56 | 2,153,114 | +1.13(+0.79%) |
Oct 30, 2020 | 150.50 | 152.30 | 141.07 | 142.43 | 3,166,800 | -9.42(-6.20%) |
Oct 29, 2020 | 157.44 | 157.45 | 151.35 | 151.85 | 1,980,883 | -4.20(-2.69%) |
Oct 28, 2020 | 159.50 | 160.52 | 154.74 | 156.05 | 2,426,016 | -5.90(-3.64%) |
Oct 27, 2020 | 165.00 | 167.01 | 160.85 | 161.95 | 1,894,233 | -2.59(-1.57%) |
Oct 26, 2020 | 171.42 | 175.34 | 161.84 | 164.54 | 2,729,827 | -7.19(-4.19%) |
Oct 23, 2020 | 173.00 | 174.12 | 168.10 | 171.73 | 1,711,100 | -0.44(-0.26%) |
Oct 22, 2020 | 178.42 | 178.84 | 167.90 | 172.17 | 3,282,965 | -5.74(-3.23%) |
Oct 21, 2020 | 177.59 | 181.07 | 176.01 | 177.91 | 1,844,727 | +1.62(+0.92%) |
Oct 20, 2020 | 185.06 | 185.06 | 175.95 | 176.29 | 2,361,708 | -7.85(-4.26%) |
Oct 19, 2020 | 184.11 | 188.59 | 181.10 | 184.14 | 2,253,458 | +0.56(+0.31%) |
Oct 16, 2020 | 187.17 | 188.31 | 182.35 | 183.58 | 1,961,600 | -1.27(-0.69%) |
Oct 15, 2020 | 184.68 | 189.00 | 183.40 | 184.85 | 2,273,462 | -3.88(-2.06%) |
Oct 14, 2020 | 186.64 | 191.43 | 186.00 | 188.73 | 2,552,949 | +1.11(+0.59%) |
Oct 13, 2020 | 184.39 | 189.06 | 180.96 | 187.62 | 5,045,867 | -4.68(-2.43%) |
Oct 12, 2020 | 196.53 | 197.25 | 190.76 | 192.30 | 2,504,015 | -2.64(-1.36%) |
Oct 09, 2020 | 194.66 | 195.91 | 190.45 | 194.94 | 3,107,500 | +1.56(+0.81%) |
Oct 08, 2020 | 193.00 | 197.50 | 188.64 | 193.38 | 5,876,897 | +4.24(+2.24%) |
Oct 07, 2020 | 184.65 | 191.60 | 184.20 | 189.14 | 5,165,872 | +7.28(+4.00%) |
Oct 06, 2020 | 176.23 | 186.70 | 175.00 | 181.86 | 8,476,393 | +6.37(+3.63%) |
Oct 05, 2020 | 168.65 | 175.89 | 166.76 | 175.49 | 4,159,337 | +9.25(+5.56%) |
Oct 02, 2020 | 165.59 | 171.75 | 164.81 | 166.24 | 2,949,000 | -4.36(-2.56%) |
Oct 01, 2020 | 169.24 | 172.69 | 165.88 | 170.60 | 4,727,518 | +4.54(+2.73%) |
Sep 30, 2020 | 164.83 | 172.45 | 163.84 | 166.06 | 6,050,140 | +0.40(+0.24%) |
Sep 29, 2020 | 160.00 | 170.45 | 159.15 | 165.66 | 20,645,812 | +14.36(+9.49%) |
Sep 28, 2020 | 158.20 | 160.00 | 150.41 | 151.30 | 2,669,794 | -3.72(-2.40%) |
Sep 25, 2020 | 149.47 | 155.91 | 148.00 | 155.02 | 2,569,200 | +7.12(+4.81%) |
Sep 24, 2020 | 148.51 | 150.97 | 144.70 | 147.90 | 2,460,521 | -2.67(-1.77%) |
Sep 23, 2020 | 154.44 | 157.50 | 149.41 | 150.57 | 2,885,267 | -3.25(-2.11%) |
Sep 22, 2020 | 150.53 | 162.50 | 150.38 | 153.82 | 8,802,595 | +5.02(+3.37%) |
Sep 21, 2020 | 144.26 | 149.07 | 140.31 | 148.80 | 3,838,169 | -0.24(-0.16%) |
Sep 18, 2020 | 150.00 | 153.44 | 146.02 | 149.04 | 8,810,000 | -8.18(-5.20%) |
Sep 17, 2020 | 150.50 | 157.58 | 149.26 | 157.22 | 4,794,472 | +0.65(+0.42%) |
Sep 16, 2020 | 147.48 | 158.60 | 146.16 | 156.57 | 8,253,181 | +10.09(+6.89%) |
Sep 15, 2020 | 144.12 | 150.00 | 141.41 | 146.48 | 4,322,464 | +3.30(+2.30%) |
Sep 14, 2020 | 136.15 | 145.37 | 136.05 | 143.18 | 4,810,175 | +8.30(+6.15%) |
Sep 11, 2020 | 144.00 | 144.07 | 132.45 | 134.88 | 3,989,200 | -8.16(-5.70%) |
Sep 10, 2020 | 139.40 | 149.57 | 138.59 | 143.04 | 8,185,228 | +4.87(+3.52%) |
Sep 09, 2020 | 132.50 | 139.47 | 132.25 | 138.17 | 4,377,382 | +3.70(+2.75%) |
Sep 08, 2020 | 123.81 | 137.78 | 123.45 | 134.47 | 7,315,515 | +8.65(+6.87%) |
Sep 04, 2020 | 130.62 | 134.72 | 120.55 | 125.82 | 4,671,000 | -3.98(-3.07%) |
Sep 03, 2020 | 133.01 | 142.50 | 128.71 | 129.80 | 10,855,618 | +0.10(+0.08%) |
Sep 02, 2020 | 135.99 | 135.99 | 129.40 | 129.70 | 2,989,988 | -5.54(-4.10%) |