Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.19 | 151.73 | 148.00 | 149.97 | 1,907,192 | +1.57(+1.06%) |
Sep 29, 2021 | 152.33 | 153.10 | 146.72 | 148.40 | 1,865,927 | -2.31(-1.53%) |
Sep 28, 2021 | 152.00 | 153.07 | 149.42 | 150.71 | 1,984,664 | -4.35(-2.81%) |
Sep 27, 2021 | 151.81 | 156.88 | 148.47 | 155.06 | 1,565,050 | +1.40(+0.91%) |
Sep 24, 2021 | 157.21 | 157.39 | 152.10 | 153.66 | 1,243,438 | -4.66(-2.94%) |
Sep 23, 2021 | 158.99 | 160.12 | 157.00 | 158.32 | 1,150,356 | +0.11(+0.07%) |
Sep 22, 2021 | 153.24 | 158.92 | 152.00 | 158.21 | 1,304,263 | +3.92(+2.54%) |
Sep 21, 2021 | 154.91 | 155.80 | 150.30 | 154.29 | 1,948,777 | +1.84(+1.21%) |
Sep 20, 2021 | 154.66 | 156.77 | 149.32 | 152.45 | 2,526,193 | -8.44(-5.25%) |
Sep 17, 2021 | 155.43 | 161.67 | 153.97 | 160.89 | 3,596,101 | +4.10(+2.61%) |
Sep 16, 2021 | 153.94 | 157.09 | 152.21 | 156.79 | 1,997,224 | +1.22(+0.78%) |
Sep 15, 2021 | 156.87 | 157.62 | 152.11 | 155.57 | 2,400,317 | -2.38(-1.51%) |
Sep 14, 2021 | 160.46 | 162.44 | 157.19 | 157.95 | 1,543,546 | -2.14(-1.34%) |
Sep 13, 2021 | 158.99 | 161.01 | 154.17 | 160.09 | 1,952,413 | +1.87(+1.18%) |
Sep 10, 2021 | 163.08 | 164.80 | 157.81 | 158.22 | 2,035,797 | -3.14(-1.95%) |
Sep 09, 2021 | 163.45 | 164.40 | 160.18 | 161.36 | 2,042,238 | -2.02(-1.24%) |
Sep 08, 2021 | 171.36 | 174.99 | 163.09 | 163.38 | 2,262,239 | -5.36(-3.18%) |
Sep 07, 2021 | 171.50 | 172.65 | 166.64 | 168.74 | 1,916,964 | -5.20(-2.99%) |
Sep 03, 2021 | 175.62 | 177.69 | 172.67 | 173.94 | 1,181,916 | -2.95(-1.67%) |
Sep 02, 2021 | 177.65 | 180.31 | 175.51 | 176.89 | 1,103,274 | +0.46(+0.26%) |
Sep 01, 2021 | 177.98 | 181.72 | 175.00 | 176.43 | 1,479,435 | +2.70(+1.55%) |
Aug 31, 2021 | 178.13 | 178.13 | 169.60 | 173.73 | 2,044,279 | -4.05(-2.28%) |
Aug 30, 2021 | 176.66 | 179.05 | 174.61 | 177.78 | 1,372,704 | +2.79(+1.59%) |
Aug 27, 2021 | 172.78 | 177.50 | 171.66 | 174.99 | 1,043,056 | +2.56(+1.48%) |
Aug 26, 2021 | 172.91 | 177.78 | 172.10 | 172.43 | 1,291,962 | -0.48(-0.28%) |
Aug 25, 2021 | 172.93 | 174.65 | 170.34 | 172.91 | 763,431 | -0.01(-0.01%) |
Aug 24, 2021 | 172.82 | 176.80 | 171.71 | 172.92 | 1,234,410 | +0.68(+0.39%) |
Aug 23, 2021 | 168.80 | 172.88 | 166.71 | 172.24 | 2,143,971 | +6.25(+3.77%) |
Aug 20, 2021 | 162.73 | 168.09 | 162.66 | 165.99 | 1,132,851 | +3.10(+1.90%) |
Aug 19, 2021 | 161.38 | 166.49 | 160.27 | 162.89 | 1,389,388 | +0.42(+0.26%) |
Aug 18, 2021 | 164.74 | 166.62 | 162.36 | 162.47 | 1,162,715 | -1.01(-0.62%) |
Aug 17, 2021 | 166.14 | 167.40 | 159.84 | 163.48 | 2,027,987 | -4.06(-2.42%) |
Aug 16, 2021 | 173.60 | 174.23 | 166.60 | 167.54 | 1,733,406 | -7.46(-4.26%) |
Aug 13, 2021 | 180.70 | 180.71 | 174.60 | 175.00 | 1,300,141 | -6.27(-3.46%) |
Aug 12, 2021 | 180.73 | 183.00 | 178.21 | 181.27 | 1,296,758 | -1.02(-0.56%) |
Aug 11, 2021 | 185.60 | 186.28 | 177.11 | 182.29 | 1,495,838 | -1.80(-0.98%) |
Aug 10, 2021 | 187.51 | 188.97 | 183.32 | 184.09 | 1,398,906 | -1.47(-0.79%) |
Aug 09, 2021 | 181.13 | 186.60 | 178.80 | 185.56 | 1,514,844 | +5.82(+3.24%) |
Aug 06, 2021 | 183.59 | 184.34 | 177.50 | 179.74 | 2,039,624 | -3.71(-2.02%) |
Aug 05, 2021 | 192.60 | 193.53 | 182.99 | 183.45 | 2,133,789 | -10.48(-5.40%) |
Aug 04, 2021 | 192.33 | 196.41 | 191.34 | 193.93 | 2,027,249 | +1.31(+0.68%) |
Aug 03, 2021 | 188.94 | 201.50 | 187.00 | 192.62 | 4,427,663 | +9.51(+5.19%) |
Aug 02, 2021 | 190.01 | 191.00 | 182.35 | 183.11 | 2,228,753 | -6.49(-3.42%) |
Jul 30, 2021 | 178.73 | 189.92 | 177.22 | 189.60 | 2,358,125 | +7.54(+4.14%) |
Jul 29, 2021 | 182.56 | 188.36 | 179.40 | 182.06 | 2,035,111 | +0.64(+0.35%) |
Jul 28, 2021 | 170.26 | 183.00 | 163.35 | 181.42 | 3,610,019 | +8.56(+4.95%) |
Jul 27, 2021 | 175.52 | 176.85 | 166.13 | 172.86 | 2,782,601 | -3.82(-2.16%) |
Jul 26, 2021 | 177.44 | 180.92 | 174.50 | 176.68 | 1,246,245 | -1.50(-0.84%) |
Jul 23, 2021 | 178.90 | 178.90 | 174.21 | 178.18 | 1,311,711 | -0.76(-0.42%) |
Jul 22, 2021 | 179.75 | 181.92 | 176.56 | 178.94 | 1,329,143 | -0.85(-0.47%) |
Jul 21, 2021 | 173.55 | 180.90 | 172.30 | 179.79 | 1,921,262 | +7.70(+4.47%) |
Jul 20, 2021 | 167.53 | 173.51 | 163.93 | 172.09 | 1,943,188 | +6.81(+4.12%) |
Jul 19, 2021 | 158.11 | 165.86 | 155.25 | 165.28 | 1,968,110 | +1.83(+1.12%) |
Jul 16, 2021 | 167.54 | 168.30 | 163.02 | 163.45 | 1,522,772 | -1.84(-1.11%) |
Jul 15, 2021 | 171.99 | 174.31 | 162.82 | 165.29 | 3,122,412 | -5.50(-3.22%) |
Jul 14, 2021 | 185.05 | 185.92 | 170.61 | 170.79 | 2,376,344 | -13.27(-7.21%) |
Jul 13, 2021 | 185.45 | 188.95 | 182.37 | 184.06 | 1,351,764 | -1.66(-0.89%) |
Jul 12, 2021 | 184.30 | 187.62 | 180.49 | 185.72 | 1,549,450 | +1.92(+1.04%) |
Jul 09, 2021 | 181.00 | 184.01 | 177.75 | 183.80 | 1,424,918 | +4.08(+2.27%) |
Jul 08, 2021 | 171.57 | 181.72 | 170.26 | 179.72 | 2,405,777 | -2.11(-1.16%) |
Jul 07, 2021 | 190.10 | 196.02 | 181.41 | 181.83 | 2,657,745 | -6.98(-3.70%) |
Jul 06, 2021 | 186.35 | 189.18 | 183.34 | 188.81 | 2,138,341 | +2.40(+1.29%) |
Jul 02, 2021 | 185.88 | 191.00 | 184.63 | 186.41 | 1,729,751 | +3.30(+1.80%) |
Jul 01, 2021 | 182.32 | 183.50 | 177.28 | 183.11 | 1,710,642 | -0.52(-0.28%) |
Jun 30, 2021 | 184.31 | 186.38 | 181.25 | 183.63 | 2,650,791 | -2.08(-1.12%) |
Jun 29, 2021 | 188.20 | 192.92 | 184.48 | 185.71 | 2,881,830 | -2.62(-1.39%) |
Jun 28, 2021 | 179.02 | 188.99 | 178.42 | 188.33 | 2,809,050 | +12.94(+7.38%) |
Jun 25, 2021 | 174.90 | 181.19 | 173.25 | 175.39 | 4,042,761 | +4.62(+2.71%) |
Jun 24, 2021 | 171.24 | 172.46 | 165.93 | 170.77 | 2,528,325 | +0.53(+0.31%) |
Jun 23, 2021 | 167.45 | 171.70 | 167.17 | 170.24 | 2,384,800 | +2.94(+1.76%) |
Jun 22, 2021 | 162.40 | 169.80 | 162.28 | 167.30 | 2,194,664 | +4.22(+2.59%) |
Jun 21, 2021 | 163.53 | 165.89 | 157.55 | 163.08 | 2,707,942 | -2.77(-1.67%) |
Jun 18, 2021 | 161.15 | 168.15 | 159.35 | 165.85 | 5,347,529 | +3.86(+2.38%) |
Jun 17, 2021 | 150.59 | 164.28 | 150.12 | 161.99 | 4,968,806 | +9.97(+6.56%) |
Jun 16, 2021 | 144.01 | 154.06 | 144.00 | 152.02 | 3,405,755 | +7.10(+4.90%) |
Jun 15, 2021 | 147.26 | 147.71 | 143.42 | 144.92 | 1,663,484 | -2.73(-1.85%) |
Jun 14, 2021 | 148.03 | 151.74 | 146.61 | 147.65 | 2,060,165 | +0.52(+0.35%) |
Jun 11, 2021 | 143.31 | 147.46 | 140.63 | 147.13 | 2,522,076 | +3.63(+2.53%) |
Jun 10, 2021 | 137.15 | 144.46 | 136.18 | 143.50 | 3,007,510 | +6.53(+4.77%) |
Jun 09, 2021 | 139.95 | 141.23 | 136.72 | 136.97 | 1,614,871 | -2.18(-1.57%) |
Jun 08, 2021 | 138.36 | 141.61 | 135.13 | 139.15 | 1,611,958 | +1.68(+1.22%) |
Jun 07, 2021 | 133.62 | 137.91 | 130.65 | 137.47 | 2,084,501 | +2.77(+2.06%) |
Jun 04, 2021 | 135.87 | 138.69 | 133.57 | 134.70 | 2,193,562 | +0.57(+0.42%) |
Jun 03, 2021 | 136.75 | 138.24 | 132.47 | 134.13 | 2,537,088 | -5.04(-3.62%) |
Jun 02, 2021 | 139.03 | 143.75 | 137.22 | 139.17 | 2,418,472 | -0.27(-0.19%) |
Jun 01, 2021 | 144.50 | 146.38 | 137.23 | 139.44 | 2,336,001 | -3.61(-2.52%) |
May 28, 2021 | 143.25 | 146.76 | 142.21 | 143.05 | 2,175,368 | +0.74(+0.52%) |
May 27, 2021 | 143.24 | 145.50 | 141.66 | 142.31 | 2,608,075 | -0.73(-0.51%) |
May 26, 2021 | 139.50 | 144.36 | 139.05 | 143.04 | 2,795,504 | +4.51(+3.26%) |
May 25, 2021 | 142.29 | 143.11 | 136.16 | 138.53 | 2,837,736 | -2.34(-1.66%) |
May 24, 2021 | 143.70 | 145.08 | 138.93 | 140.87 | 2,284,236 | -1.41(-0.99%) |
May 21, 2021 | 144.38 | 145.00 | 139.59 | 142.28 | 3,552,865 | +0.46(+0.32%) |
May 20, 2021 | 132.04 | 142.62 | 131.88 | 141.82 | 5,137,027 | +11.15(+8.53%) |
May 19, 2021 | 119.91 | 130.80 | 119.20 | 130.67 | 4,409,021 | +8.16(+6.66%) |
May 18, 2021 | 119.08 | 126.21 | 117.50 | 122.51 | 3,742,029 | +4.09(+3.45%) |
May 17, 2021 | 119.01 | 119.68 | 114.23 | 118.42 | 2,886,694 | -1.36(-1.14%) |
May 14, 2021 | 116.43 | 120.14 | 114.61 | 119.78 | 2,486,361 | +5.17(+4.51%) |
May 13, 2021 | 119.03 | 121.25 | 112.32 | 114.61 | 4,364,404 | -2.56(-2.18%) |
May 12, 2021 | 117.06 | 120.70 | 115.96 | 117.17 | 3,919,500 | -4.25(-3.50%) |
May 11, 2021 | 111.08 | 122.85 | 108.88 | 121.42 | 3,884,318 | +3.30(+2.79%) |
May 10, 2021 | 121.45 | 121.72 | 116.92 | 118.12 | 3,217,035 | -4.84(-3.94%) |
May 07, 2021 | 124.07 | 127.81 | 121.35 | 122.96 | 3,432,748 | +1.02(+0.84%) |
May 06, 2021 | 123.52 | 125.94 | 117.66 | 121.94 | 5,157,890 | -4.94(-3.89%) |
May 05, 2021 | 130.24 | 130.69 | 124.96 | 126.88 | 3,438,455 | -0.95(-0.74%) |
May 04, 2021 | 133.70 | 134.93 | 124.16 | 127.83 | 6,596,598 | -8.58(-6.29%) |
May 03, 2021 | 140.38 | 140.38 | 134.73 | 136.41 | 3,705,073 | -2.84(-2.04%) |
Apr 30, 2021 | 140.51 | 144.34 | 139.11 | 139.25 | 3,451,700 | -4.15(-2.89%) |
Apr 29, 2021 | 148.50 | 149.58 | 140.08 | 143.40 | 4,942,962 | -3.51(-2.39%) |
Apr 28, 2021 | 150.36 | 152.99 | 144.55 | 146.91 | 12,954,628 | -24.19(-14.14%) |
Apr 27, 2021 | 173.27 | 175.74 | 169.10 | 171.10 | 2,647,621 | -1.55(-0.90%) |
Apr 26, 2021 | 167.35 | 174.09 | 164.90 | 172.65 | 2,469,513 | +5.68(+3.40%) |
Apr 23, 2021 | 163.46 | 168.26 | 162.00 | 166.97 | 2,289,700 | +6.09(+3.79%) |
Apr 22, 2021 | 160.18 | 167.23 | 159.01 | 160.88 | 3,777,120 | +5.80(+3.74%) |
Apr 21, 2021 | 144.08 | 155.36 | 142.02 | 155.08 | 2,599,230 | +8.08(+5.50%) |
Apr 20, 2021 | 141.85 | 147.75 | 140.85 | 147.00 | 2,696,984 | +5.86(+4.15%) |
Apr 19, 2021 | 146.93 | 153.60 | 139.27 | 141.14 | 2,788,312 | -8.87(-5.91%) |
Apr 16, 2021 | 144.87 | 151.06 | 144.84 | 150.01 | 2,302,900 | +4.22(+2.89%) |
Apr 15, 2021 | 155.55 | 155.65 | 142.42 | 145.79 | 2,774,286 | -6.12(-4.03%) |
Apr 14, 2021 | 152.48 | 157.10 | 150.92 | 151.91 | 1,725,518 | -1.18(-0.77%) |
Apr 13, 2021 | 150.93 | 153.53 | 147.58 | 153.09 | 1,531,261 | +1.22(+0.80%) |
Apr 12, 2021 | 151.19 | 152.34 | 146.05 | 151.87 | 1,636,292 | +0.52(+0.34%) |
Apr 09, 2021 | 150.00 | 152.52 | 147.25 | 151.35 | 2,033,600 | -1.78(-1.16%) |
Apr 08, 2021 | 152.20 | 156.09 | 151.38 | 153.13 | 2,104,062 | +3.12(+2.08%) |
Apr 07, 2021 | 156.12 | 157.68 | 149.23 | 150.01 | 2,120,266 | -7.91(-5.01%) |
Apr 06, 2021 | 151.48 | 161.17 | 151.01 | 157.92 | 2,646,447 | +8.50(+5.69%) |
Apr 05, 2021 | 165.14 | 165.57 | 148.80 | 149.42 | 3,648,270 | -13.27(-8.16%) |
Apr 01, 2021 | 169.12 | 172.39 | 162.25 | 162.69 | 2,718,100 | +0.53(+0.33%) |
Mar 31, 2021 | 155.87 | 164.87 | 154.58 | 162.16 | 2,954,997 | +11.56(+7.68%) |
Mar 30, 2021 | 139.57 | 150.89 | 138.06 | 150.60 | 2,503,160 | +8.46(+5.95%) |
Mar 29, 2021 | 148.97 | 152.24 | 139.69 | 142.14 | 2,866,618 | -9.93(-6.53%) |
Mar 26, 2021 | 148.07 | 153.00 | 144.52 | 152.07 | 2,041,400 | +3.59(+2.42%) |
Mar 25, 2021 | 140.51 | 148.74 | 136.88 | 148.48 | 3,735,249 | +0.50(+0.34%) |
Mar 24, 2021 | 159.05 | 159.05 | 147.93 | 147.98 | 2,153,037 | -7.99(-5.12%) |
Mar 23, 2021 | 160.49 | 165.35 | 154.69 | 155.97 | 3,575,930 | -5.14(-3.19%) |
Mar 22, 2021 | 157.59 | 163.86 | 155.59 | 161.11 | 3,054,404 | +6.16(+3.98%) |
Mar 19, 2021 | 151.57 | 156.75 | 147.55 | 154.95 | 5,954,100 | +6.47(+4.36%) |
Mar 18, 2021 | 157.50 | 159.74 | 147.86 | 148.48 | 3,884,295 | -15.34(-9.36%) |
Mar 17, 2021 | 158.57 | 167.83 | 153.09 | 163.82 | 4,096,841 | -2.49(-1.50%) |
Mar 16, 2021 | 173.01 | 175.78 | 163.56 | 166.31 | 2,382,784 | -7.85(-4.51%) |
Mar 15, 2021 | 165.01 | 175.13 | 164.40 | 174.16 | 3,377,504 | +9.45(+5.74%) |
Mar 12, 2021 | 157.50 | 166.25 | 153.10 | 164.71 | 2,387,900 | -0.63(-0.38%) |
Mar 11, 2021 | 158.49 | 166.40 | 155.79 | 165.34 | 3,678,445 | +12.91(+8.47%) |
Mar 10, 2021 | 158.01 | 162.74 | 150.09 | 152.43 | 4,717,889 | +3.73(+2.51%) |
Mar 09, 2021 | 141.00 | 150.83 | 139.50 | 148.70 | 4,841,949 | +16.64(+12.60%) |
Mar 08, 2021 | 145.00 | 147.86 | 131.47 | 132.06 | 4,693,080 | -11.49(-8.00%) |
Mar 05, 2021 | 153.68 | 154.65 | 129.00 | 143.55 | 6,613,400 | -6.33(-4.22%) |
Mar 04, 2021 | 157.11 | 163.62 | 143.00 | 149.88 | 5,580,061 | -11.24(-6.98%) |
Mar 03, 2021 | 171.39 | 173.79 | 160.93 | 161.12 | 3,987,482 | -10.57(-6.16%) |
Mar 02, 2021 | 185.30 | 185.30 | 171.13 | 171.69 | 3,339,076 | -14.76(-7.92%) |
Mar 01, 2021 | 179.98 | 186.77 | 177.00 | 186.45 | 2,695,283 | +10.39(+5.90%) |
Feb 26, 2021 | 168.00 | 177.43 | 163.51 | 176.06 | 3,046,400 | +8.69(+5.19%) |
Feb 25, 2021 | 179.41 | 181.00 | 166.10 | 167.37 | 5,920,202 | -13.50(-7.46%) |
Feb 24, 2021 | 170.66 | 183.25 | 163.10 | 180.87 | 4,019,071 | +9.98(+5.84%) |
Feb 23, 2021 | 157.54 | 171.25 | 148.00 | 170.89 | 5,323,309 | +3.03(+1.81%) |
Feb 22, 2021 | 182.81 | 183.07 | 166.12 | 167.86 | 4,838,782 | -21.88(-11.53%) |
Feb 19, 2021 | 185.02 | 194.94 | 184.00 | 189.74 | 2,486,100 | +8.90(+4.92%) |
Feb 18, 2021 | 182.50 | 184.00 | 175.51 | 180.84 | 3,631,021 | -8.50(-4.49%) |
Feb 17, 2021 | 190.02 | 191.50 | 181.52 | 189.34 | 3,647,749 | -4.16(-2.15%) |
Feb 16, 2021 | 207.93 | 208.41 | 192.81 | 193.50 | 2,861,939 | -13.01(-6.30%) |
Feb 12, 2021 | 196.00 | 208.95 | 193.66 | 206.51 | 2,446,200 | +7.43(+3.73%) |
Feb 11, 2021 | 205.55 | 209.42 | 197.26 | 199.08 | 2,996,378 | -2.99(-1.48%) |
Feb 10, 2021 | 214.00 | 229.04 | 200.60 | 202.07 | 6,470,106 | +1.97(+0.98%) |
Feb 09, 2021 | 197.76 | 202.92 | 195.70 | 200.10 | 2,879,810 | +2.23(+1.13%) |
Feb 08, 2021 | 194.63 | 203.38 | 193.60 | 197.87 | 2,112,209 | +4.67(+2.42%) |
Feb 05, 2021 | 196.98 | 196.99 | 190.50 | 193.20 | 1,755,200 | -2.43(-1.24%) |
Feb 04, 2021 | 194.60 | 197.24 | 191.58 | 195.63 | 1,530,577 | -0.71(-0.36%) |
Feb 03, 2021 | 196.18 | 197.93 | 190.00 | 196.34 | 1,693,026 | +3.71(+1.93%) |
Feb 02, 2021 | 189.84 | 194.31 | 186.66 | 192.63 | 2,177,246 | +6.29(+3.38%) |
Feb 01, 2021 | 185.30 | 188.35 | 177.35 | 186.34 | 2,493,411 | +3.99(+2.19%) |
Jan 29, 2021 | 191.08 | 194.95 | 177.67 | 182.35 | 2,750,700 | -11.39(-5.88%) |
Jan 28, 2021 | 182.85 | 195.70 | 177.00 | 193.74 | 3,469,497 | +14.72(+8.22%) |
Jan 27, 2021 | 180.00 | 191.00 | 175.39 | 179.02 | 4,465,021 | -8.32(-4.44%) |
Jan 26, 2021 | 206.21 | 209.62 | 185.22 | 187.34 | 4,949,475 | -15.39(-7.59%) |
Jan 25, 2021 | 215.55 | 221.42 | 200.36 | 202.73 | 3,443,244 | -9.34(-4.40%) |
Jan 22, 2021 | 208.18 | 213.55 | 204.70 | 212.07 | 2,521,500 | -0.02(-0.01%) |
Jan 21, 2021 | 201.97 | 214.50 | 196.65 | 212.09 | 3,609,957 | +12.69(+6.36%) |
Jan 20, 2021 | 203.21 | 206.47 | 196.33 | 199.40 | 2,740,091 | -1.88(-0.93%) |
Jan 19, 2021 | 197.83 | 204.01 | 194.21 | 201.28 | 3,838,051 | +10.69(+5.61%) |
Jan 15, 2021 | 206.54 | 208.35 | 189.21 | 190.59 | 5,237,000 | -18.24(-8.73%) |
Jan 14, 2021 | 207.04 | 216.22 | 206.50 | 208.83 | 2,767,802 | +5.14(+2.52%) |
Jan 13, 2021 | 205.47 | 208.27 | 199.64 | 203.69 | 2,407,677 | -2.80(-1.36%) |
Jan 12, 2021 | 204.88 | 207.99 | 197.08 | 206.49 | 2,502,688 | +4.81(+2.38%) |
Jan 11, 2021 | 200.40 | 208.39 | 196.12 | 201.68 | 3,002,191 | -5.73(-2.76%) |
Jan 08, 2021 | 217.70 | 219.97 | 200.05 | 207.41 | 5,199,600 | -6.35(-2.97%) |
Jan 07, 2021 | 209.84 | 222.43 | 209.20 | 213.76 | 6,044,698 | +10.38(+5.10%) |
Jan 06, 2021 | 197.90 | 210.20 | 195.77 | 203.38 | 33,322,488 | +21.90(+12.07%) |
Jan 05, 2021 | 175.71 | 186.63 | 173.55 | 181.48 | 4,601,641 | +9.24(+5.36%) |
Jan 04, 2021 | 178.70 | 179.15 | 167.07 | 172.24 | 3,874,545 | -3.23(-1.84%) |
Dec 31, 2020 | 175.47 | 175.47 | 175.47 | 2,405,970 | +2.54(+1.47%) | |
Dec 30, 2020 | 171.68 | 177.55 | 171.68 | 172.93 | 2,405,970 | +2.73(+1.60%) |
Dec 29, 2020 | 175.49 | 176.23 | 164.30 | 170.20 | 3,146,254 | -5.29(-3.01%) |
Dec 28, 2020 | 188.45 | 189.41 | 173.67 | 175.49 | 2,697,104 | -5.90(-3.25%) |
Dec 24, 2020 | 179.76 | 184.54 | 177.48 | 181.39 | 1,062,200 | +1.07(+0.59%) |
Dec 23, 2020 | 181.40 | 184.08 | 174.21 | 180.32 | 2,533,364 | +3.05(+1.72%) |
Dec 22, 2020 | 174.99 | 186.40 | 173.00 | 177.27 | 3,493,200 | +6.49(+3.80%) |
Dec 21, 2020 | 162.95 | 172.10 | 161.18 | 170.78 | 2,738,626 | +6.37(+3.87%) |
Dec 18, 2020 | 163.69 | 169.67 | 163.00 | 164.41 | 3,563,200 | +0.89(+0.54%) |
Dec 17, 2020 | 165.52 | 168.18 | 159.00 | 163.52 | 2,817,309 | +0.21(+0.13%) |
Dec 16, 2020 | 159.00 | 163.46 | 152.53 | 163.31 | 3,212,773 | +2.85(+1.78%) |
Dec 15, 2020 | 147.40 | 161.56 | 147.26 | 160.46 | 4,002,004 | +15.39(+10.61%) |
Dec 14, 2020 | 143.00 | 147.49 | 137.75 | 145.07 | 2,214,990 | +5.16(+3.69%) |
Dec 11, 2020 | 133.38 | 144.60 | 133.00 | 139.91 | 3,083,500 | +8.70(+6.63%) |
Dec 10, 2020 | 125.67 | 132.22 | 125.54 | 131.21 | 1,309,297 | +3.95(+3.10%) |
Dec 09, 2020 | 136.36 | 136.71 | 125.87 | 127.26 | 2,181,875 | -7.48(-5.55%) |
Dec 08, 2020 | 129.98 | 135.15 | 129.41 | 134.74 | 1,527,677 | +5.42(+4.19%) |
Dec 07, 2020 | 130.29 | 133.20 | 127.22 | 129.32 | 1,305,802 | -1.14(-0.87%) |
Dec 04, 2020 | 130.12 | 136.11 | 129.23 | 130.46 | 2,413,200 | +2.79(+2.19%) |
Dec 03, 2020 | 129.50 | 133.69 | 126.29 | 127.67 | 1,849,454 | -0.26(-0.20%) |
Dec 02, 2020 | 127.50 | 130.44 | 121.70 | 127.93 | 2,490,076 | -0.92(-0.71%) |
Dec 01, 2020 | 138.65 | 139.52 | 127.30 | 128.85 | 3,347,043 | -7.72(-5.65%) |
Nov 30, 2020 | 141.95 | 145.00 | 133.03 | 136.57 | 9,314,426 | -3.99(-2.84%) |
Nov 27, 2020 | 142.49 | 148.94 | 137.77 | 140.56 | 3,654,700 | +1.49(+1.07%) |
Nov 25, 2020 | 136.21 | 141.42 | 135.13 | 139.07 | 2,773,700 | +3.05(+2.24%) |
Nov 24, 2020 | 135.33 | 138.70 | 130.80 | 136.02 | 2,705,484 | +1.59(+1.18%) |
Nov 23, 2020 | 132.93 | 134.85 | 130.45 | 134.43 | 2,604,567 | +4.84(+3.73%) |
Nov 20, 2020 | 131.00 | 133.78 | 129.30 | 129.59 | 2,984,900 | +0.70(+0.54%) |
Nov 19, 2020 | 126.62 | 130.95 | 125.85 | 128.89 | 2,217,159 | +3.97(+3.18%) |
Nov 18, 2020 | 126.18 | 127.49 | 122.50 | 124.92 | 1,916,573 | -0.20(-0.16%) |
Nov 17, 2020 | 119.57 | 126.58 | 118.65 | 125.12 | 1,859,411 | +5.19(+4.33%) |
Nov 16, 2020 | 118.21 | 123.60 | 116.01 | 119.93 | 2,172,823 | +3.34(+2.86%) |
Nov 13, 2020 | 119.40 | 120.36 | 115.10 | 116.59 | 1,732,200 | -0.62(-0.53%) |
Nov 12, 2020 | 119.95 | 122.26 | 115.83 | 117.21 | 2,058,971 | -3.22(-2.67%) |
Nov 11, 2020 | 113.99 | 121.48 | 113.99 | 120.43 | 2,934,778 | +11.04(+10.09%) |
Nov 10, 2020 | 117.27 | 117.59 | 108.05 | 109.39 | 3,169,388 | -7.69(-6.57%) |
Nov 09, 2020 | 128.53 | 129.61 | 116.74 | 117.08 | 3,376,569 | -5.45(-4.45%) |
Nov 06, 2020 | 123.69 | 125.64 | 118.66 | 122.53 | 3,382,100 | +2.27(+1.89%) |
Nov 05, 2020 | 111.00 | 123.29 | 110.99 | 120.26 | 4,924,735 | +14.07(+13.25%) |
Nov 04, 2020 | 99.33 | 106.36 | 93.49 | 106.19 | 5,383,774 | +1.44(+1.37%) |
Nov 03, 2020 | 100.56 | 107.38 | 100.24 | 104.75 | 3,501,583 | +0.92(+0.89%) |
Nov 02, 2020 | 99.01 | 106.04 | 99.00 | 103.83 | 3,308,403 | +5.74(+5.85%) |
Oct 30, 2020 | 100.99 | 102.12 | 93.53 | 98.09 | 3,046,900 | -4.42(-4.31%) |
Oct 29, 2020 | 103.29 | 105.53 | 100.87 | 102.51 | 1,967,877 | -0.30(-0.29%) |
Oct 28, 2020 | 97.29 | 105.87 | 95.76 | 102.81 | 5,803,018 | +4.18(+4.24%) |
Oct 27, 2020 | 103.37 | 104.43 | 97.31 | 98.63 | 3,570,109 | -5.04(-4.86%) |
Oct 26, 2020 | 98.56 | 104.29 | 97.50 | 103.67 | 2,957,267 | +0.34(+0.33%) |
Oct 23, 2020 | 106.35 | 109.22 | 100.70 | 103.33 | 3,367,000 | -0.13(-0.13%) |
Oct 22, 2020 | 102.26 | 104.02 | 92.14 | 103.46 | 7,404,632 | +1.93(+1.90%) |
Oct 21, 2020 | 116.90 | 118.94 | 100.40 | 101.53 | 5,483,190 | -14.61(-12.58%) |
Oct 20, 2020 | 114.88 | 118.05 | 112.33 | 116.14 | 2,897,654 | +1.45(+1.26%) |
Oct 19, 2020 | 111.49 | 118.05 | 110.82 | 114.69 | 3,303,579 | +3.85(+3.47%) |
Oct 16, 2020 | 112.75 | 114.30 | 108.76 | 110.84 | 3,851,000 | +0.13(+0.12%) |
Oct 15, 2020 | 107.25 | 111.59 | 105.20 | 110.71 | 2,385,005 | +1.74(+1.60%) |
Oct 14, 2020 | 108.43 | 111.10 | 107.06 | 108.97 | 3,036,947 | +2.32(+2.18%) |
Oct 13, 2020 | 103.11 | 107.44 | 102.75 | 106.65 | 2,871,569 | +2.22(+2.13%) |
Oct 12, 2020 | 110.40 | 110.41 | 101.52 | 104.43 | 4,173,814 | -4.75(-4.35%) |
Oct 09, 2020 | 107.18 | 111.27 | 105.29 | 109.18 | 2,955,200 | +3.68(+3.49%) |
Oct 08, 2020 | 109.60 | 109.80 | 102.56 | 105.50 | 6,015,747 | -2.32(-2.15%) |
Oct 07, 2020 | 101.50 | 108.75 | 100.46 | 107.82 | 4,967,016 | +9.25(+9.38%) |
Oct 06, 2020 | 98.06 | 100.28 | 95.06 | 98.57 | 5,768,219 | +0.52(+0.53%) |
Oct 05, 2020 | 93.00 | 98.42 | 92.90 | 98.05 | 4,210,205 | +7.62(+8.43%) |
Oct 02, 2020 | 85.61 | 92.57 | 85.16 | 90.43 | 4,115,700 | +0.92(+1.03%) |