Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 115.80 | 122.70 | 115.80 | 120.90 | 10,407 | +5.10(+4.40%) |
Sep 29, 2021 | 121.50 | 123.60 | 114.90 | 115.80 | 9,288 | -4.80(-3.98%) |
Sep 28, 2021 | 123.90 | 125.70 | 120.30 | 120.60 | 9,055 | -5.10(-4.06%) |
Sep 27, 2021 | 122.70 | 125.70 | 121.50 | 125.70 | 7,140 | +3.60(+2.95%) |
Sep 24, 2021 | 121.20 | 124.50 | 119.85 | 122.10 | 7,908 | +0.00(+0.00%) |
Sep 23, 2021 | 122.10 | 123.30 | 119.70 | 122.10 | 11,048 | +0.00(+0.00%) |
Sep 22, 2021 | 121.20 | 122.40 | 119.40 | 122.10 | 10,670 | +0.90(+0.74%) |
Sep 21, 2021 | 120.30 | 123.00 | 116.10 | 121.20 | 21,676 | +4.20(+3.59%) |
Sep 20, 2021 | 117.30 | 119.40 | 115.80 | 117.00 | 9,521 | -3.30(-2.74%) |
Sep 17, 2021 | 117.00 | 120.30 | 116.70 | 120.30 | 8,727 | +2.70(+2.30%) |
Sep 16, 2021 | 114.60 | 119.10 | 113.98 | 117.60 | 11,428 | +4.20(+3.70%) |
Sep 15, 2021 | 113.40 | 115.20 | 111.90 | 113.40 | 4,444 | -0.30(-0.26%) |
Sep 14, 2021 | 120.00 | 120.90 | 112.50 | 113.70 | 13,477 | -3.60(-3.07%) |
Sep 13, 2021 | 115.80 | 120.00 | 111.90 | 117.30 | 22,777 | +3.60(+3.17%) |
Sep 10, 2021 | 113.10 | 115.80 | 112.50 | 113.70 | 11,054 | +3.00(+2.71%) |
Sep 09, 2021 | 105.60 | 111.75 | 105.60 | 110.70 | 12,926 | +5.10(+4.83%) |
Sep 08, 2021 | 109.20 | 109.20 | 104.10 | 105.60 | 7,670 | -3.60(-3.30%) |
Sep 07, 2021 | 110.10 | 112.41 | 108.45 | 109.20 | 8,342 | -0.60(-0.55%) |
Sep 03, 2021 | 113.70 | 115.20 | 109.50 | 109.80 | 15,613 | -3.00(-2.66%) |
Sep 02, 2021 | 112.20 | 114.60 | 110.10 | 112.80 | 18,749 | +2.70(+2.45%) |
Sep 01, 2021 | 108.00 | 112.20 | 108.00 | 110.10 | 9,087 | +1.50(+1.38%) |
Aug 31, 2021 | 106.80 | 110.70 | 106.80 | 108.60 | 10,006 | +2.40(+2.26%) |
Aug 30, 2021 | 105.90 | 108.60 | 102.90 | 106.20 | 10,139 | +0.90(+0.85%) |
Aug 27, 2021 | 105.90 | 106.88 | 104.10 | 105.30 | 9,634 | +1.20(+1.15%) |
Aug 26, 2021 | 106.80 | 110.10 | 103.50 | 104.10 | 16,243 | -1.20(-1.14%) |
Aug 25, 2021 | 103.20 | 107.10 | 101.70 | 105.30 | 17,855 | +3.60(+3.54%) |
Aug 24, 2021 | 105.90 | 105.92 | 101.25 | 101.70 | 26,101 | -5.40(-5.04%) |
Aug 23, 2021 | 107.10 | 107.70 | 97.80 | 107.10 | 39,919 | +1.80(+1.71%) |
Aug 20, 2021 | 103.20 | 106.80 | 99.90 | 105.30 | 60,976 | -5.40(-4.88%) |
Aug 19, 2021 | 123.90 | 133.20 | 103.80 | 110.70 | 1,441,879 | +4.50(+4.24%) |
Aug 18, 2021 | 103.50 | 109.50 | 103.50 | 106.20 | 5,595 | +3.60(+3.51%) |
Aug 17, 2021 | 106.80 | 108.00 | 101.10 | 102.60 | 17,405 | -11.10(-9.76%) |
Aug 16, 2021 | 119.40 | 119.70 | 112.50 | 113.70 | 16,408 | -6.30(-5.25%) |
Aug 13, 2021 | 125.70 | 126.00 | 119.10 | 120.00 | 16,907 | -5.10(-4.08%) |
Aug 12, 2021 | 120.90 | 128.70 | 119.70 | 125.10 | 15,004 | +4.50(+3.73%) |
Aug 11, 2021 | 122.10 | 122.40 | 118.80 | 120.60 | 3,437 | -1.80(-1.47%) |
Aug 10, 2021 | 123.30 | 125.29 | 120.30 | 122.40 | 4,239 | -1.20(-0.97%) |
Aug 09, 2021 | 122.10 | 124.50 | 120.60 | 123.60 | 4,691 | +1.50(+1.23%) |
Aug 06, 2021 | 121.20 | 122.11 | 118.50 | 122.10 | 4,003 | +2.10(+1.75%) |
Aug 05, 2021 | 118.80 | 120.90 | 116.70 | 120.00 | 3,573 | +1.20(+1.01%) |
Aug 04, 2021 | 117.60 | 121.50 | 117.30 | 118.80 | 4,276 | +0.30(+0.25%) |
Aug 03, 2021 | 123.90 | 124.20 | 118.20 | 118.50 | 9,617 | -4.50(-3.66%) |
Aug 02, 2021 | 122.70 | 125.10 | 120.90 | 123.00 | 4,151 | +0.30(+0.24%) |
Jul 30, 2021 | 117.00 | 122.70 | 116.40 | 122.70 | 9,830 | +5.40(+4.60%) |
Jul 29, 2021 | 125.10 | 125.57 | 117.00 | 117.30 | 15,399 | -8.10(-6.46%) |
Jul 28, 2021 | 124.50 | 126.30 | 122.40 | 125.40 | 5,804 | +2.40(+1.95%) |
Jul 27, 2021 | 123.00 | 125.70 | 120.30 | 123.00 | 11,092 | -1.20(-0.97%) |
Jul 26, 2021 | 123.00 | 126.60 | 120.90 | 124.20 | 8,747 | +0.60(+0.49%) |
Jul 23, 2021 | 125.40 | 125.40 | 120.60 | 123.60 | 8,327 | -1.20(-0.96%) |
Jul 22, 2021 | 123.60 | 126.00 | 120.34 | 124.80 | 15,608 | +1.20(+0.97%) |
Jul 21, 2021 | 120.60 | 127.50 | 115.50 | 123.60 | 84,679 | +3.60(+3.00%) |
Jul 20, 2021 | 115.50 | 121.50 | 114.75 | 120.00 | 5,137 | +4.50(+3.90%) |
Jul 19, 2021 | 110.10 | 115.80 | 108.90 | 115.50 | 6,699 | +2.40(+2.12%) |
Jul 16, 2021 | 114.00 | 114.00 | 110.70 | 113.10 | 3,575 | +1.80(+1.62%) |
Jul 15, 2021 | 115.50 | 117.00 | 108.90 | 111.30 | 8,766 | -3.90(-3.39%) |
Jul 14, 2021 | 117.30 | 118.50 | 114.45 | 115.20 | 6,247 | -2.40(-2.04%) |
Jul 13, 2021 | 119.10 | 119.70 | 116.70 | 117.60 | 3,330 | -2.40(-2.00%) |
Jul 12, 2021 | 121.50 | 123.00 | 118.50 | 120.00 | 2,958 | -1.80(-1.48%) |
Jul 09, 2021 | 117.60 | 121.80 | 114.60 | 121.80 | 4,756 | +5.70(+4.91%) |
Jul 08, 2021 | 115.80 | 118.50 | 111.90 | 116.10 | 7,829 | -4.50(-3.73%) |
Jul 07, 2021 | 125.40 | 125.40 | 117.90 | 120.60 | 8,662 | -3.30(-2.66%) |
Jul 06, 2021 | 124.80 | 126.30 | 121.20 | 123.90 | 16,821 | -2.40(-1.90%) |
Jul 02, 2021 | 129.30 | 130.50 | 122.42 | 126.30 | 10,519 | -3.90(-3.00%) |
Jul 01, 2021 | 126.60 | 135.90 | 123.60 | 130.20 | 26,368 | +4.50(+3.58%) |
Jun 30, 2021 | 125.10 | 126.60 | 122.10 | 125.70 | 6,616 | -0.30(-0.24%) |
Jun 29, 2021 | 126.90 | 128.10 | 121.80 | 126.00 | 10,862 | -2.10(-1.64%) |
Jun 28, 2021 | 129.00 | 129.00 | 126.00 | 128.10 | 6,466 | -0.60(-0.47%) |
Jun 25, 2021 | 128.40 | 129.90 | 127.20 | 128.70 | 9,338 | +2.10(+1.66%) |
Jun 24, 2021 | 131.40 | 131.40 | 126.60 | 126.60 | 9,653 | -3.00(-2.31%) |
Jun 23, 2021 | 131.40 | 131.70 | 126.90 | 129.60 | 18,221 | -3.30(-2.48%) |
Jun 22, 2021 | 142.80 | 149.10 | 127.20 | 132.90 | 286,703 | +6.90(+5.48%) |
Jun 21, 2021 | 129.00 | 129.75 | 124.80 | 126.00 | 4,872 | -4.50(-3.45%) |
Jun 18, 2021 | 131.70 | 132.90 | 127.50 | 130.50 | 5,312 | -2.10(-1.58%) |
Jun 17, 2021 | 129.00 | 132.90 | 129.00 | 132.60 | 4,638 | +3.60(+2.79%) |
Jun 16, 2021 | 130.20 | 132.30 | 127.50 | 129.00 | 5,621 | -2.40(-1.83%) |
Jun 15, 2021 | 137.10 | 138.00 | 131.10 | 131.40 | 8,299 | -5.70(-4.16%) |
Jun 14, 2021 | 137.70 | 139.50 | 134.92 | 137.10 | 4,972 | -1.20(-0.87%) |
Jun 11, 2021 | 138.60 | 139.50 | 135.00 | 138.30 | 5,126 | +2.70(+1.99%) |
Jun 10, 2021 | 144.00 | 144.75 | 134.70 | 135.60 | 8,359 | -8.40(-5.83%) |
Jun 09, 2021 | 141.00 | 145.50 | 138.00 | 144.00 | 15,440 | +8.40(+6.19%) |
Jun 08, 2021 | 136.20 | 137.36 | 133.65 | 135.60 | 5,189 | +1.80(+1.35%) |
Jun 07, 2021 | 129.30 | 135.45 | 129.30 | 133.80 | 6,455 | +3.60(+2.76%) |
Jun 04, 2021 | 129.90 | 130.93 | 128.40 | 130.20 | 4,052 | +1.80(+1.40%) |
Jun 03, 2021 | 132.30 | 132.90 | 126.00 | 128.40 | 7,668 | -3.30(-2.51%) |
Jun 02, 2021 | 130.80 | 133.20 | 129.00 | 131.70 | 5,756 | +0.30(+0.23%) |
Jun 01, 2021 | 135.00 | 135.00 | 129.90 | 131.40 | 4,744 | -4.20(-3.10%) |
May 28, 2021 | 138.90 | 140.70 | 135.00 | 135.60 | 3,305 | -2.40(-1.74%) |
May 27, 2021 | 138.30 | 140.70 | 136.80 | 138.00 | 3,924 | +0.30(+0.22%) |
May 26, 2021 | 133.50 | 137.70 | 133.03 | 137.70 | 3,917 | +4.20(+3.15%) |
May 25, 2021 | 136.20 | 137.70 | 132.02 | 133.50 | 5,004 | -2.70(-1.98%) |
May 24, 2021 | 139.80 | 139.80 | 135.78 | 136.20 | 3,242 | -3.00(-2.16%) |
May 21, 2021 | 138.60 | 142.20 | 136.20 | 139.20 | 5,370 | +3.00(+2.20%) |
May 20, 2021 | 135.30 | 139.20 | 133.80 | 136.20 | 2,914 | +0.30(+0.22%) |
May 19, 2021 | 136.80 | 139.50 | 135.00 | 135.90 | 2,412 | -1.80(-1.31%) |
May 18, 2021 | 135.60 | 141.00 | 135.00 | 137.70 | 4,156 | +3.00(+2.23%) |
May 17, 2021 | 130.80 | 137.40 | 130.80 | 134.70 | 5,830 | +1.80(+1.35%) |
May 14, 2021 | 129.00 | 134.40 | 129.00 | 132.90 | 4,500 | +4.50(+3.50%) |
May 13, 2021 | 129.90 | 135.30 | 127.50 | 128.40 | 12,987 | -14.40(-10.08%) |
May 12, 2021 | 142.50 | 144.60 | 140.70 | 142.80 | 11,668 | +2.40(+1.71%) |
May 11, 2021 | 133.20 | 141.00 | 130.80 | 140.40 | 5,916 | +6.30(+4.70%) |
May 10, 2021 | 136.50 | 137.40 | 132.30 | 134.10 | 5,888 | -4.05(-2.93%) |
May 07, 2021 | 132.90 | 140.10 | 132.90 | 138.15 | 4,748 | +4.95(+3.72%) |
May 06, 2021 | 136.50 | 136.50 | 130.31 | 133.20 | 5,884 | -3.30(-2.42%) |
May 05, 2021 | 135.00 | 141.60 | 135.00 | 136.50 | 6,865 | -0.60(-0.44%) |
May 04, 2021 | 138.00 | 139.80 | 132.60 | 137.10 | 6,490 | -3.60(-2.56%) |
May 03, 2021 | 144.30 | 145.20 | 137.10 | 140.70 | 8,201 | -2.70(-1.88%) |
Apr 30, 2021 | 144.30 | 149.40 | 140.10 | 143.40 | 5,626 | -3.60(-2.45%) |
Apr 29, 2021 | 151.80 | 152.10 | 144.60 | 147.00 | 7,420 | -4.50(-2.97%) |
Apr 28, 2021 | 151.50 | 153.30 | 144.60 | 151.50 | 7,626 | +2.70(+1.81%) |
Apr 27, 2021 | 155.10 | 155.70 | 146.40 | 148.80 | 7,688 | -3.30(-2.17%) |
Apr 26, 2021 | 143.40 | 152.40 | 141.00 | 152.10 | 10,000 | +10.20(+7.19%) |
Apr 23, 2021 | 141.30 | 144.00 | 136.50 | 141.90 | 8,400 | +2.70(+1.94%) |
Apr 22, 2021 | 126.90 | 140.40 | 124.20 | 139.20 | 15,642 | +13.50(+10.74%) |
Apr 21, 2021 | 126.60 | 128.40 | 122.10 | 125.70 | 13,135 | +4.80(+3.97%) |
Apr 20, 2021 | 124.80 | 126.90 | 120.00 | 120.90 | 6,793 | -3.30(-2.66%) |
Apr 19, 2021 | 129.30 | 130.50 | 122.70 | 124.20 | 9,084 | -6.60(-5.05%) |
Apr 16, 2021 | 131.10 | 132.30 | 127.50 | 130.80 | 4,650 | -0.90(-0.68%) |
Apr 15, 2021 | 136.20 | 136.50 | 130.80 | 131.70 | 7,011 | -3.60(-2.66%) |
Apr 14, 2021 | 134.70 | 138.60 | 133.20 | 135.30 | 5,917 | +3.00(+2.27%) |
Apr 13, 2021 | 129.60 | 134.70 | 128.40 | 132.30 | 9,029 | +3.90(+3.04%) |
Apr 12, 2021 | 138.30 | 138.60 | 126.90 | 128.40 | 17,458 | -9.60(-6.96%) |
Apr 09, 2021 | 142.20 | 144.30 | 137.40 | 138.00 | 10,550 | -7.50(-5.15%) |
Apr 08, 2021 | 139.20 | 147.90 | 136.50 | 145.50 | 13,298 | +9.30(+6.83%) |
Apr 07, 2021 | 141.30 | 144.60 | 135.60 | 136.20 | 11,803 | -5.40(-3.81%) |
Apr 06, 2021 | 147.00 | 147.00 | 139.20 | 141.60 | 15,920 | -2.40(-1.67%) |
Apr 05, 2021 | 148.50 | 149.70 | 143.10 | 144.00 | 11,706 | -2.40(-1.64%) |
Apr 01, 2021 | 154.50 | 155.55 | 142.80 | 146.40 | 20,603 | -6.30(-4.13%) |
Mar 31, 2021 | 155.40 | 161.40 | 151.20 | 152.70 | 26,432 | -6.30(-3.96%) |
Mar 30, 2021 | 191.10 | 192.00 | 154.80 | 159.00 | 159,292 | +4.50(+2.91%) |
Mar 29, 2021 | 172.50 | 172.50 | 153.30 | 154.50 | 107,743 | -15.90(-9.33%) |
Mar 26, 2021 | 168.00 | 171.60 | 158.10 | 170.40 | 8,083 | +7.20(+4.41%) |
Mar 25, 2021 | 157.50 | 163.80 | 154.20 | 163.20 | 4,534 | +0.30(+0.18%) |
Mar 24, 2021 | 170.40 | 172.20 | 160.50 | 162.90 | 7,251 | -3.90(-2.34%) |
Mar 23, 2021 | 178.20 | 178.20 | 166.20 | 166.80 | 6,624 | -11.70(-6.55%) |
Mar 22, 2021 | 178.80 | 180.90 | 175.20 | 178.50 | 5,687 | +3.00(+1.71%) |
Mar 19, 2021 | 175.50 | 175.62 | 169.80 | 175.50 | 4,386 | +1.50(+0.86%) |
Mar 18, 2021 | 177.60 | 184.20 | 172.20 | 174.00 | 6,132 | -6.30(-3.49%) |
Mar 17, 2021 | 172.80 | 182.70 | 169.80 | 180.30 | 4,523 | +3.60(+2.04%) |
Mar 16, 2021 | 181.80 | 183.00 | 169.80 | 176.70 | 7,749 | -2.40(-1.34%) |
Mar 15, 2021 | 180.60 | 182.40 | 175.20 | 179.10 | 6,989 | -3.30(-1.81%) |
Mar 12, 2021 | 182.40 | 185.40 | 174.30 | 182.40 | 9,196 | -1.20(-0.65%) |
Mar 11, 2021 | 171.30 | 183.90 | 165.60 | 183.60 | 19,488 | +15.90(+9.48%) |
Mar 10, 2021 | 171.00 | 173.70 | 159.00 | 167.70 | 8,341 | +2.70(+1.64%) |
Mar 09, 2021 | 157.20 | 166.80 | 156.30 | 165.00 | 8,769 | +12.00(+7.84%) |
Mar 08, 2021 | 150.90 | 162.00 | 150.90 | 153.00 | 7,630 | -1.50(-0.97%) |
Mar 05, 2021 | 162.00 | 164.10 | 139.80 | 154.50 | 17,206 | -5.40(-3.38%) |
Mar 04, 2021 | 179.40 | 180.00 | 155.40 | 159.90 | 14,085 | -17.10(-9.66%) |
Mar 03, 2021 | 182.70 | 190.20 | 175.50 | 177.00 | 14,654 | -7.80(-4.22%) |
Mar 02, 2021 | 203.10 | 209.70 | 181.80 | 184.80 | 17,529 | -9.00(-4.64%) |
Mar 01, 2021 | 185.70 | 196.50 | 184.80 | 193.80 | 6,947 | +12.90(+7.13%) |
Feb 26, 2021 | 187.80 | 191.70 | 169.20 | 180.90 | 10,993 | -6.30(-3.37%) |
Feb 25, 2021 | 199.50 | 202.80 | 183.90 | 187.20 | 9,303 | -12.60(-6.31%) |
Feb 24, 2021 | 199.50 | 209.70 | 194.10 | 199.80 | 11,619 | +3.90(+1.99%) |
Feb 23, 2021 | 204.60 | 205.50 | 177.30 | 195.90 | 20,377 | -18.90(-8.80%) |
Feb 22, 2021 | 214.20 | 220.20 | 207.60 | 214.80 | 12,434 | +0.60(+0.28%) |
Feb 19, 2021 | 211.80 | 219.60 | 211.20 | 214.20 | 8,040 | +2.10(+0.99%) |
Feb 18, 2021 | 225.30 | 226.20 | 207.30 | 212.10 | 14,697 | -19.50(-8.42%) |
Feb 17, 2021 | 237.60 | 239.70 | 226.50 | 231.60 | 10,200 | -6.60(-2.77%) |
Feb 16, 2021 | 221.70 | 251.40 | 220.50 | 238.20 | 27,513 | +18.60(+8.47%) |
Feb 12, 2021 | 220.50 | 228.00 | 213.90 | 219.60 | 8,413 | -2.70(-1.21%) |
Feb 11, 2021 | 225.00 | 234.60 | 216.30 | 222.30 | 12,457 | -3.30(-1.46%) |
Feb 10, 2021 | 220.20 | 237.00 | 210.30 | 225.60 | 25,814 | +8.10(+3.72%) |
Feb 09, 2021 | 214.80 | 219.00 | 206.10 | 217.50 | 17,459 | +3.30(+1.54%) |
Feb 08, 2021 | 221.40 | 231.00 | 212.10 | 214.20 | 28,715 | -3.30(-1.52%) |
Feb 05, 2021 | 206.10 | 224.70 | 204.60 | 217.50 | 41,523 | +16.50(+8.21%) |
Feb 04, 2021 | 193.80 | 203.10 | 191.10 | 201.00 | 25,368 | +10.80(+5.68%) |
Feb 03, 2021 | 183.30 | 191.70 | 177.14 | 190.20 | 23,845 | +8.40(+4.62%) |
Feb 02, 2021 | 185.10 | 187.50 | 175.80 | 181.80 | 11,643 | -0.60(-0.33%) |
Feb 01, 2021 | 171.30 | 184.20 | 170.10 | 182.40 | 15,533 | +6.30(+3.58%) |
Jan 29, 2021 | 175.80 | 182.70 | 169.50 | 176.10 | 14,983 | -0.90(-0.51%) |
Jan 28, 2021 | 182.70 | 183.90 | 172.50 | 177.00 | 12,406 | -6.30(-3.44%) |
Jan 27, 2021 | 181.80 | 193.20 | 176.40 | 183.30 | 27,975 | -6.60(-3.48%) |
Jan 26, 2021 | 197.70 | 198.30 | 187.50 | 189.90 | 15,055 | -6.60(-3.36%) |
Jan 25, 2021 | 191.10 | 198.00 | 176.40 | 196.50 | 20,776 | +1.50(+0.77%) |
Jan 22, 2021 | 185.70 | 203.40 | 184.69 | 195.00 | 37,173 | +6.90(+3.67%) |
Jan 21, 2021 | 184.80 | 190.20 | 176.10 | 188.10 | 19,549 | +6.30(+3.47%) |
Jan 20, 2021 | 189.90 | 192.90 | 171.30 | 181.80 | 22,476 | -5.10(-2.73%) |
Jan 19, 2021 | 162.90 | 192.00 | 161.10 | 186.90 | 71,595 | +26.10(+16.23%) |
Jan 15, 2021 | 166.20 | 172.20 | 159.00 | 160.80 | 15,376 | -3.60(-2.19%) |
Jan 14, 2021 | 163.20 | 167.10 | 159.60 | 164.40 | 14,570 | +3.60(+2.24%) |
Jan 13, 2021 | 156.90 | 163.20 | 154.20 | 160.80 | 12,495 | +3.60(+2.29%) |
Jan 12, 2021 | 154.80 | 159.00 | 153.30 | 157.20 | 15,759 | +4.50(+2.95%) |
Jan 11, 2021 | 152.10 | 157.20 | 150.30 | 152.70 | 14,663 | -1.80(-1.17%) |
Jan 08, 2021 | 154.50 | 158.10 | 149.70 | 154.50 | 15,573 | -0.30(-0.19%) |
Jan 07, 2021 | 144.30 | 154.80 | 144.30 | 154.80 | 18,312 | +11.10(+7.72%) |
Jan 06, 2021 | 145.80 | 150.90 | 142.50 | 143.70 | 16,748 | -3.60(-2.44%) |
Jan 05, 2021 | 143.40 | 148.20 | 138.00 | 147.30 | 13,277 | +5.10(+3.59%) |
Jan 04, 2021 | 134.40 | 142.50 | 130.50 | 142.20 | 16,010 | +9.00(+6.76%) |
Dec 31, 2020 | 133.20 | 133.20 | 133.20 | 12,786 | -6.60(-4.72%) | |
Dec 30, 2020 | 141.00 | 143.40 | 137.70 | 139.80 | 12,786 | -0.30(-0.21%) |
Dec 29, 2020 | 144.00 | 144.90 | 135.60 | 140.10 | 19,955 | -4.50(-3.11%) |
Dec 28, 2020 | 144.00 | 148.80 | 141.90 | 144.60 | 19,238 | +3.30(+2.34%) |
Dec 24, 2020 | 148.80 | 148.80 | 140.10 | 141.30 | 9,666 | -3.30(-2.28%) |
Dec 23, 2020 | 147.00 | 147.60 | 140.40 | 144.60 | 27,250 | +1.50(+1.05%) |
Dec 22, 2020 | 150.00 | 150.00 | 139.50 | 143.10 | 16,851 | -5.40(-3.64%) |
Dec 21, 2020 | 147.00 | 151.20 | 144.60 | 148.50 | 9,641 | +0.90(+0.61%) |
Dec 18, 2020 | 155.70 | 156.00 | 146.10 | 147.60 | 24,496 | -11.40(-7.17%) |
Dec 17, 2020 | 154.50 | 160.50 | 154.20 | 159.00 | 8,635 | +6.00(+3.92%) |
Dec 16, 2020 | 159.00 | 159.90 | 152.70 | 153.00 | 7,090 | -5.40(-3.41%) |
Dec 15, 2020 | 160.80 | 160.80 | 152.10 | 158.40 | 10,664 | -2.40(-1.49%) |
Dec 14, 2020 | 164.10 | 172.50 | 159.30 | 160.80 | 19,429 | -1.50(-0.92%) |
Dec 11, 2020 | 169.20 | 170.79 | 151.20 | 162.30 | 44,286 | -13.50(-7.68%) |
Dec 10, 2020 | 156.30 | 184.50 | 154.80 | 175.80 | 299,192 | +34.80(+24.68%) |
Dec 09, 2020 | 148.80 | 150.90 | 136.80 | 141.00 | 18,519 | -7.80(-5.24%) |
Dec 08, 2020 | 145.50 | 152.10 | 141.00 | 148.80 | 11,572 | +3.30(+2.27%) |
Dec 07, 2020 | 150.30 | 151.50 | 144.00 | 145.50 | 9,009 | -5.40(-3.58%) |
Dec 04, 2020 | 155.10 | 162.00 | 145.80 | 150.90 | 23,220 | -2.70(-1.76%) |
Dec 03, 2020 | 141.60 | 154.20 | 141.60 | 153.60 | 18,914 | +7.80(+5.35%) |
Dec 02, 2020 | 138.30 | 146.10 | 135.60 | 145.80 | 17,424 | +8.40(+6.11%) |
Dec 01, 2020 | 139.50 | 143.40 | 135.00 | 137.40 | 25,178 | -1.20(-0.87%) |
Nov 30, 2020 | 133.50 | 141.30 | 130.50 | 138.60 | 18,438 | +5.40(+4.05%) |
Nov 27, 2020 | 133.80 | 134.58 | 131.10 | 133.20 | 8,400 | -1.50(-1.11%) |
Nov 25, 2020 | 134.40 | 136.20 | 131.40 | 134.70 | 12,940 | +0.60(+0.45%) |
Nov 24, 2020 | 136.50 | 139.80 | 130.80 | 134.10 | 27,780 | -1.80(-1.32%) |
Nov 23, 2020 | 138.30 | 138.30 | 132.30 | 135.90 | 10,276 | -2.10(-1.52%) |
Nov 20, 2020 | 134.40 | 138.30 | 132.30 | 138.00 | 19,130 | +4.80(+3.60%) |
Nov 19, 2020 | 135.60 | 137.40 | 130.50 | 133.20 | 18,132 | -1.20(-0.89%) |
Nov 18, 2020 | 138.00 | 138.00 | 132.90 | 134.40 | 9,379 | -0.60(-0.44%) |
Nov 17, 2020 | 141.60 | 141.60 | 132.60 | 135.00 | 20,339 | -5.10(-3.64%) |
Nov 16, 2020 | 146.10 | 149.10 | 138.00 | 140.10 | 20,125 | -3.30(-2.30%) |
Nov 13, 2020 | 155.70 | 158.70 | 137.40 | 143.40 | 72,626 | -41.40(-22.40%) |
Nov 12, 2020 | 151.80 | 190.50 | 150.00 | 184.80 | 129,991 | +36.90(+24.95%) |
Nov 11, 2020 | 140.40 | 150.60 | 135.00 | 147.90 | 26,712 | +9.60(+6.94%) |
Nov 10, 2020 | 136.20 | 138.90 | 131.70 | 138.30 | 6,078 | +3.00(+2.22%) |
Nov 09, 2020 | 134.10 | 140.70 | 133.50 | 135.30 | 7,864 | +1.80(+1.35%) |
Nov 06, 2020 | 139.20 | 139.20 | 131.10 | 133.50 | 5,973 | -4.50(-3.26%) |
Nov 05, 2020 | 137.70 | 139.80 | 134.40 | 138.00 | 6,210 | +3.60(+2.68%) |
Nov 04, 2020 | 134.70 | 136.20 | 132.30 | 134.40 | 3,018 | +0.90(+0.67%) |
Nov 03, 2020 | 132.00 | 135.00 | 129.60 | 133.50 | 3,811 | +3.00(+2.30%) |
Nov 02, 2020 | 129.60 | 132.60 | 125.40 | 130.50 | 4,424 | +0.90(+0.69%) |
Oct 30, 2020 | 131.10 | 132.00 | 126.60 | 129.60 | 8,596 | -2.40(-1.82%) |
Oct 29, 2020 | 128.70 | 135.00 | 125.10 | 132.00 | 8,688 | +2.70(+2.09%) |
Oct 28, 2020 | 132.30 | 132.30 | 123.30 | 129.30 | 9,490 | -3.60(-2.71%) |
Oct 27, 2020 | 130.80 | 142.80 | 126.00 | 132.90 | 33,300 | +2.10(+1.61%) |
Oct 26, 2020 | 135.60 | 135.60 | 129.60 | 130.80 | 4,041 | -4.80(-3.54%) |
Oct 23, 2020 | 134.40 | 136.20 | 130.80 | 135.60 | 4,390 | +1.20(+0.89%) |
Oct 22, 2020 | 136.20 | 136.20 | 132.00 | 134.40 | 5,015 | -1.20(-0.88%) |
Oct 21, 2020 | 138.60 | 139.20 | 132.90 | 135.60 | 5,152 | -3.30(-2.38%) |
Oct 20, 2020 | 140.10 | 140.10 | 134.70 | 138.90 | 5,851 | -1.50(-1.07%) |
Oct 19, 2020 | 139.80 | 141.00 | 137.10 | 140.40 | 5,736 | -0.60(-0.43%) |
Oct 16, 2020 | 141.60 | 142.80 | 138.79 | 141.00 | 6,483 | -1.80(-1.26%) |
Oct 15, 2020 | 145.80 | 145.80 | 138.00 | 142.80 | 6,875 | -1.20(-0.83%) |
Oct 14, 2020 | 148.20 | 149.70 | 142.80 | 144.00 | 9,291 | -5.70(-3.81%) |
Oct 13, 2020 | 145.80 | 151.50 | 142.80 | 149.70 | 9,488 | +2.70(+1.84%) |
Oct 12, 2020 | 144.60 | 149.40 | 141.60 | 147.00 | 7,122 | +3.90(+2.73%) |
Oct 09, 2020 | 149.40 | 151.05 | 139.80 | 143.10 | 13,336 | -7.50(-4.98%) |
Oct 08, 2020 | 148.20 | 152.70 | 145.20 | 150.60 | 12,642 | +2.40(+1.62%) |
Oct 07, 2020 | 151.50 | 153.00 | 144.00 | 148.20 | 14,409 | -1.50(-1.00%) |
Oct 06, 2020 | 146.40 | 153.90 | 143.40 | 149.70 | 22,612 | +6.30(+4.39%) |
Oct 05, 2020 | 142.50 | 151.20 | 137.10 | 143.40 | 38,831 | +6.90(+5.05%) |
Oct 02, 2020 | 135.00 | 142.50 | 131.10 | 136.50 | 14,380 | +1.50(+1.11%) |