Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 124.65 | 128.05 | 123.80 | 128.14 | 143,929 | +3.87(+3.12%) |
Sep 29, 2021 | 125.41 | 127.67 | 122.90 | 124.27 | 181,688 | -0.09(-0.08%) |
Sep 28, 2021 | 122.86 | 124.93 | 120.12 | 124.37 | 253,131 | -1.04(-0.83%) |
Sep 27, 2021 | 129.84 | 129.84 | 124.27 | 125.41 | 175,192 | -9.25(-6.87%) |
Sep 24, 2021 | 139.10 | 139.10 | 133.56 | 134.66 | 91,240 | -2.27(-1.65%) |
Sep 23, 2021 | 145.71 | 146.94 | 136.17 | 136.93 | 126,491 | -10.11(-6.87%) |
Sep 22, 2021 | 152.03 | 152.03 | 143.63 | 147.03 | 192,593 | -9.82(-6.26%) |
Sep 21, 2021 | 153.92 | 160.25 | 152.32 | 156.85 | 115,503 | -0.94(-0.60%) |
Sep 20, 2021 | 155.72 | 162.33 | 154.40 | 157.80 | 184,089 | +9.16(+6.16%) |
Sep 17, 2021 | 147.69 | 149.30 | 143.44 | 148.64 | 122,438 | +2.36(+1.61%) |
Sep 16, 2021 | 143.82 | 147.97 | 143.44 | 146.28 | 129,854 | +3.12(+2.18%) |
Sep 15, 2021 | 151.09 | 151.09 | 143.06 | 143.16 | 135,875 | -11.80(-7.62%) |
Sep 14, 2021 | 147.88 | 156.14 | 147.41 | 154.96 | 89,384 | +4.63(+3.08%) |
Sep 13, 2021 | 154.68 | 155.34 | 148.35 | 150.34 | 204,271 | -9.44(-5.91%) |
Sep 10, 2021 | 154.59 | 160.63 | 154.11 | 159.78 | 95,022 | +0.00(+0.00%) |
Sep 09, 2021 | 162.33 | 164.03 | 154.59 | 159.78 | 162,453 | -0.66(-0.41%) |
Sep 08, 2021 | 154.77 | 160.44 | 152.50 | 160.44 | 120,434 | +4.34(+2.78%) |
Sep 07, 2021 | 156.00 | 157.32 | 152.03 | 156.10 | 113,531 | +1.70(+1.10%) |
Sep 03, 2021 | 153.45 | 155.81 | 151.09 | 154.40 | 80,396 | +1.70(+1.11%) |
Sep 02, 2021 | 157.80 | 157.80 | 150.05 | 152.70 | 107,559 | -8.31(-5.16%) |
Sep 01, 2021 | 156.57 | 161.95 | 154.77 | 161.01 | 134,243 | +4.91(+3.15%) |
Aug 31, 2021 | 155.62 | 156.95 | 152.93 | 156.10 | 89,865 | +2.08(+1.35%) |
Aug 30, 2021 | 149.01 | 154.21 | 148.26 | 154.02 | 81,598 | +3.21(+2.13%) |
Aug 27, 2021 | 155.62 | 155.62 | 148.45 | 150.81 | 95,100 | -8.40(-5.28%) |
Aug 26, 2021 | 156.28 | 159.59 | 154.49 | 159.21 | 191,835 | +4.63(+2.99%) |
Aug 25, 2021 | 157.23 | 159.59 | 152.79 | 154.59 | 83,611 | -2.17(-1.39%) |
Aug 24, 2021 | 159.50 | 160.01 | 155.25 | 156.76 | 85,944 | -5.57(-3.43%) |
Aug 23, 2021 | 166.77 | 167.52 | 161.34 | 162.33 | 140,003 | -13.13(-7.48%) |
Aug 20, 2021 | 179.89 | 181.03 | 173.28 | 175.46 | 117,150 | -1.13(-0.64%) |
Aug 19, 2021 | 173.47 | 180.84 | 171.30 | 176.59 | 206,447 | +9.07(+5.41%) |
Aug 18, 2021 | 160.53 | 167.90 | 158.54 | 167.52 | 112,403 | +6.70(+4.17%) |
Aug 17, 2021 | 160.53 | 163.65 | 155.81 | 160.82 | 198,735 | +2.83(+1.79%) |
Aug 16, 2021 | 156.76 | 160.16 | 156.10 | 157.99 | 105,661 | +5.67(+3.72%) |
Aug 13, 2021 | 149.11 | 152.65 | 148.92 | 152.32 | 140,631 | +3.78(+2.54%) |
Aug 12, 2021 | 148.73 | 152.03 | 146.84 | 148.54 | 74,164 | +0.19(+0.13%) |
Aug 11, 2021 | 151.28 | 153.17 | 147.79 | 148.35 | 122,889 | -2.17(-1.44%) |
Aug 10, 2021 | 154.40 | 154.68 | 149.77 | 150.53 | 173,839 | -5.57(-3.57%) |
Aug 09, 2021 | 155.91 | 157.99 | 153.64 | 156.10 | 121,297 | +4.63(+3.05%) |
Aug 06, 2021 | 151.75 | 153.36 | 149.39 | 151.47 | 103,832 | -2.83(-1.84%) |
Aug 05, 2021 | 156.38 | 157.61 | 150.71 | 154.30 | 139,033 | -4.44(-2.80%) |
Aug 04, 2021 | 154.87 | 158.74 | 152.03 | 158.74 | 164,876 | +8.78(+5.86%) |
Aug 03, 2021 | 156.28 | 159.50 | 149.58 | 149.96 | 137,011 | -5.57(-3.58%) |
Aug 02, 2021 | 152.88 | 156.09 | 145.57 | 155.53 | 111,942 | +1.98(+1.29%) |
Jul 30, 2021 | 149.20 | 154.96 | 147.88 | 153.55 | 112,567 | +4.91(+3.30%) |
Jul 29, 2021 | 147.69 | 150.24 | 146.37 | 148.64 | 102,359 | -2.74(-1.81%) |
Jul 28, 2021 | 153.26 | 156.19 | 148.92 | 151.37 | 98,910 | -3.21(-2.08%) |
Jul 27, 2021 | 153.92 | 157.89 | 153.41 | 154.59 | 168,587 | +3.31(+2.18%) |
Jul 26, 2021 | 159.12 | 159.12 | 150.15 | 151.28 | 201,516 | -7.93(-4.98%) |
Jul 23, 2021 | 157.04 | 162.61 | 157.04 | 159.21 | 69,275 | +0.94(+0.60%) |
Jul 22, 2021 | 155.44 | 160.82 | 155.44 | 158.27 | 97,402 | +3.59(+2.32%) |
Jul 21, 2021 | 159.97 | 160.44 | 151.95 | 154.68 | 132,539 | -11.80(-7.09%) |
Jul 20, 2021 | 170.92 | 173.90 | 162.80 | 166.48 | 205,000 | -4.82(-2.81%) |
Jul 19, 2021 | 170.64 | 175.36 | 166.67 | 171.30 | 411,764 | +11.62(+7.27%) |
Jul 16, 2021 | 148.82 | 160.31 | 148.73 | 159.68 | 134,879 | +8.50(+5.62%) |
Jul 15, 2021 | 150.43 | 152.51 | 146.84 | 151.19 | 137,573 | +4.06(+2.76%) |
Jul 14, 2021 | 137.40 | 148.07 | 134.74 | 147.12 | 154,333 | +8.31(+5.99%) |
Jul 13, 2021 | 138.15 | 140.42 | 136.36 | 138.81 | 98,311 | +2.08(+1.52%) |
Jul 12, 2021 | 139.10 | 141.18 | 135.23 | 136.74 | 84,262 | +0.28(+0.21%) |
Jul 09, 2021 | 139.10 | 142.12 | 136.17 | 136.45 | 69,480 | -5.95(-4.18%) |
Jul 08, 2021 | 146.18 | 146.65 | 139.76 | 142.40 | 112,162 | +1.42(+1.00%) |
Jul 07, 2021 | 137.02 | 143.72 | 134.19 | 140.99 | 110,032 | +4.63(+3.39%) |
Jul 06, 2021 | 128.52 | 137.40 | 128.52 | 136.36 | 152,902 | +8.22(+6.41%) |
Jul 02, 2021 | 128.14 | 130.69 | 127.20 | 128.14 | 68,131 | +0.66(+0.52%) |
Jul 01, 2021 | 125.78 | 129.94 | 125.31 | 127.48 | 76,235 | -4.53(-3.43%) |
Jun 30, 2021 | 134.61 | 134.85 | 131.26 | 132.02 | 61,856 | -3.49(-2.58%) |
Jun 29, 2021 | 132.21 | 135.75 | 131.17 | 135.51 | 57,365 | +1.13(+0.84%) |
Jun 28, 2021 | 126.63 | 135.13 | 126.63 | 134.38 | 71,829 | +8.59(+6.83%) |
Jun 25, 2021 | 126.26 | 127.77 | 125.59 | 125.78 | 46,185 | -1.23(-0.97%) |
Jun 24, 2021 | 128.43 | 130.51 | 126.82 | 127.01 | 60,571 | -2.46(-1.90%) |
Jun 23, 2021 | 127.48 | 129.66 | 124.65 | 129.47 | 105,076 | -0.66(-0.51%) |
Jun 22, 2021 | 132.58 | 135.13 | 128.99 | 130.13 | 104,797 | -1.51(-1.15%) |
Jun 21, 2021 | 141.08 | 141.08 | 131.21 | 131.64 | 98,941 | -12.28(-8.53%) |
Jun 18, 2021 | 141.08 | 144.10 | 138.34 | 143.91 | 110,503 | +7.93(+5.83%) |
Jun 17, 2021 | 127.86 | 139.19 | 125.78 | 135.98 | 160,977 | +8.78(+6.90%) |
Jun 16, 2021 | 126.26 | 129.37 | 124.41 | 127.20 | 98,334 | +1.51(+1.20%) |
Jun 15, 2021 | 129.94 | 129.94 | 125.40 | 125.69 | 88,112 | -5.29(-4.04%) |
Jun 14, 2021 | 128.90 | 133.06 | 127.39 | 130.98 | 53,102 | +1.13(+0.87%) |
Jun 11, 2021 | 127.48 | 130.13 | 126.63 | 129.84 | 66,742 | +0.76(+0.59%) |
Jun 10, 2021 | 125.31 | 131.64 | 124.08 | 129.09 | 134,389 | +0.28(+0.22%) |
Jun 09, 2021 | 126.54 | 128.81 | 125.41 | 128.81 | 68,903 | +1.51(+1.19%) |
Jun 08, 2021 | 130.50 | 133.24 | 126.63 | 127.29 | 96,943 | -1.98(-1.53%) |
Jun 07, 2021 | 128.33 | 129.66 | 126.81 | 129.28 | 71,308 | +0.85(+0.66%) |
Jun 04, 2021 | 127.95 | 132.02 | 127.20 | 128.43 | 64,259 | -1.51(-1.16%) |
Jun 03, 2021 | 131.83 | 133.43 | 128.52 | 129.94 | 113,027 | -0.66(-0.51%) |
Jun 02, 2021 | 134.09 | 137.21 | 129.47 | 130.60 | 119,591 | -5.19(-3.82%) |
Jun 01, 2021 | 141.27 | 141.30 | 135.23 | 135.79 | 123,869 | -11.52(-7.82%) |
May 28, 2021 | 146.28 | 148.64 | 145.71 | 147.31 | 58,509 | -0.28(-0.19%) |
May 27, 2021 | 146.56 | 149.30 | 144.20 | 147.60 | 43,740 | -0.28(-0.19%) |
May 26, 2021 | 150.34 | 151.75 | 146.94 | 147.88 | 67,642 | -2.74(-1.82%) |
May 25, 2021 | 145.43 | 151.09 | 144.76 | 150.62 | 72,191 | +5.95(+4.11%) |
May 24, 2021 | 145.14 | 148.92 | 144.10 | 144.67 | 66,742 | -2.93(-1.98%) |
May 21, 2021 | 145.05 | 147.93 | 143.35 | 147.60 | 85,880 | -0.76(-0.51%) |
May 20, 2021 | 148.07 | 152.51 | 147.03 | 148.35 | 122,712 | +0.38(+0.26%) |
May 19, 2021 | 148.45 | 151.66 | 144.86 | 147.97 | 245,192 | +6.99(+4.96%) |
May 18, 2021 | 134.94 | 141.37 | 134.18 | 140.99 | 124,819 | +6.33(+4.70%) |
May 17, 2021 | 142.03 | 142.59 | 134.61 | 134.66 | 131,222 | -6.42(-4.55%) |
May 14, 2021 | 147.41 | 147.41 | 140.14 | 141.08 | 106,305 | -9.92(-6.57%) |
May 13, 2021 | 150.81 | 154.40 | 145.24 | 151.00 | 112,418 | +3.78(+2.57%) |
May 12, 2021 | 146.94 | 148.35 | 138.30 | 147.22 | 152,716 | -1.13(-0.76%) |
May 11, 2021 | 147.88 | 150.81 | 143.16 | 148.35 | 201,619 | +7.08(+5.01%) |
May 10, 2021 | 137.78 | 141.37 | 133.43 | 141.27 | 113,718 | +0.19(+0.13%) |
May 07, 2021 | 149.96 | 150.53 | 140.88 | 141.08 | 121,027 | -5.57(-3.80%) |
May 06, 2021 | 147.88 | 153.55 | 146.65 | 146.65 | 126,066 | -1.32(-0.89%) |
May 05, 2021 | 151.00 | 157.04 | 147.12 | 147.97 | 141,813 | -10.29(-6.50%) |
May 04, 2021 | 157.80 | 161.95 | 155.53 | 158.27 | 111,183 | -0.28(-0.18%) |
May 03, 2021 | 164.22 | 164.88 | 157.70 | 158.55 | 87,149 | -9.92(-5.89%) |
Apr 30, 2021 | 164.97 | 168.56 | 160.06 | 168.47 | 110,206 | +8.69(+5.44%) |
Apr 29, 2021 | 159.02 | 163.84 | 155.81 | 159.78 | 104,709 | -3.97(-2.42%) |
Apr 28, 2021 | 172.91 | 173.10 | 162.14 | 163.75 | 97,201 | -11.80(-6.72%) |
Apr 27, 2021 | 178.29 | 180.27 | 174.32 | 175.55 | 81,415 | -4.44(-2.47%) |
Apr 26, 2021 | 183.48 | 183.48 | 177.25 | 179.99 | 73,772 | -2.27(-1.24%) |
Apr 23, 2021 | 186.03 | 187.64 | 180.74 | 182.25 | 65,083 | -3.97(-2.13%) |
Apr 22, 2021 | 179.89 | 186.97 | 179.80 | 186.22 | 81,521 | +5.38(+2.98%) |
Apr 21, 2021 | 191.60 | 192.74 | 180.37 | 180.84 | 75,215 | -5.48(-2.94%) |
Apr 20, 2021 | 178.76 | 189.81 | 178.57 | 186.31 | 90,209 | +8.97(+5.06%) |
Apr 19, 2021 | 176.59 | 180.37 | 173.28 | 177.34 | 62,550 | +0.28(+0.16%) |
Apr 16, 2021 | 171.11 | 178.00 | 170.54 | 177.06 | 60,371 | +3.31(+1.90%) |
Apr 15, 2021 | 170.83 | 175.27 | 170.64 | 173.75 | 62,862 | +3.02(+1.77%) |
Apr 14, 2021 | 178.66 | 178.66 | 166.29 | 170.73 | 94,319 | -10.86(-5.98%) |
Apr 13, 2021 | 182.16 | 184.80 | 179.33 | 181.59 | 49,081 | -0.09(-0.05%) |
Apr 12, 2021 | 175.64 | 182.82 | 173.19 | 181.69 | 60,141 | +3.49(+1.96%) |
Apr 09, 2021 | 176.30 | 180.37 | 173.57 | 178.19 | 56,485 | +1.79(+1.02%) |
Apr 08, 2021 | 173.85 | 180.37 | 173.85 | 176.40 | 114,572 | +4.72(+2.75%) |
Apr 07, 2021 | 173.57 | 174.32 | 170.35 | 171.68 | 68,827 | -1.89(-1.09%) |
Apr 06, 2021 | 170.73 | 173.75 | 166.11 | 173.57 | 90,249 | +1.04(+0.60%) |
Apr 05, 2021 | 164.97 | 174.13 | 164.97 | 172.53 | 96,248 | +8.12(+4.94%) |
Apr 01, 2021 | 172.06 | 173.57 | 164.31 | 164.41 | 133,429 | -9.54(-5.48%) |
Mar 31, 2021 | 171.11 | 174.70 | 170.17 | 173.94 | 95,976 | +3.12(+1.82%) |
Mar 30, 2021 | 171.58 | 173.36 | 167.52 | 170.83 | 89,176 | +2.55(+1.51%) |
Mar 29, 2021 | 166.96 | 172.06 | 165.44 | 168.28 | 102,897 | +4.34(+2.65%) |
Mar 26, 2021 | 166.29 | 170.54 | 163.75 | 163.93 | 102,179 | -9.25(-5.34%) |
Mar 25, 2021 | 180.46 | 185.46 | 171.87 | 173.19 | 176,293 | -0.76(-0.43%) |
Mar 24, 2021 | 177.81 | 177.81 | 169.13 | 173.94 | 179,763 | -9.44(-5.15%) |
Mar 23, 2021 | 186.03 | 187.50 | 175.55 | 183.39 | 220,792 | +5.00(+2.81%) |
Mar 22, 2021 | 175.08 | 178.85 | 174.32 | 178.38 | 78,708 | +3.68(+2.11%) |
Mar 19, 2021 | 174.98 | 179.61 | 169.13 | 174.70 | 165,579 | -0.47(-0.27%) |
Mar 18, 2021 | 163.65 | 176.21 | 162.04 | 175.17 | 166,240 | +15.20(+9.50%) |
Mar 17, 2021 | 164.22 | 166.77 | 159.02 | 159.97 | 120,608 | -3.31(-2.02%) |
Mar 16, 2021 | 159.31 | 164.97 | 159.21 | 163.27 | 114,010 | +8.88(+5.75%) |
Mar 15, 2021 | 151.75 | 157.89 | 150.71 | 154.40 | 102,609 | +3.49(+2.32%) |
Mar 12, 2021 | 151.37 | 152.98 | 148.26 | 150.90 | 87,226 | -0.66(-0.44%) |
Mar 11, 2021 | 151.00 | 152.13 | 146.46 | 151.56 | 128,293 | -0.38(-0.25%) |
Mar 10, 2021 | 159.21 | 160.72 | 150.62 | 151.94 | 153,858 | -8.59(-5.35%) |
Mar 09, 2021 | 155.91 | 161.95 | 151.66 | 160.53 | 153,768 | +6.04(+3.91%) |
Mar 08, 2021 | 152.51 | 158.74 | 150.34 | 154.49 | 183,354 | -0.19(-0.12%) |
Mar 05, 2021 | 158.17 | 166.58 | 154.30 | 154.68 | 177,789 | -13.13(-7.82%) |
Mar 04, 2021 | 172.72 | 175.93 | 161.19 | 167.81 | 169,995 | -8.40(-4.77%) |
Mar 03, 2021 | 178.85 | 178.85 | 167.71 | 176.21 | 212,573 | -5.00(-2.76%) |
Mar 02, 2021 | 178.38 | 181.31 | 175.27 | 181.22 | 334,567 | +1.70(+0.95%) |
Mar 01, 2021 | 177.63 | 182.06 | 173.94 | 179.51 | 107,941 | -9.35(-4.95%) |
Feb 26, 2021 | 185.84 | 199.53 | 184.52 | 188.86 | 123,115 | +8.22(+4.55%) |
Feb 25, 2021 | 170.64 | 182.91 | 170.64 | 180.65 | 154,100 | +6.89(+3.97%) |
Feb 24, 2021 | 185.75 | 188.01 | 171.77 | 173.75 | 115,789 | -13.60(-7.26%) |
Feb 23, 2021 | 188.96 | 203.59 | 186.12 | 187.35 | 105,523 | -6.14(-3.17%) |
Feb 22, 2021 | 205.29 | 205.77 | 187.54 | 193.49 | 87,514 | -14.35(-6.91%) |
Feb 19, 2021 | 214.36 | 215.21 | 206.43 | 207.84 | 80,068 | -7.37(-3.42%) |
Feb 18, 2021 | 208.88 | 216.63 | 207.28 | 215.21 | 92,252 | +9.25(+4.49%) |
Feb 17, 2021 | 208.79 | 214.08 | 203.50 | 205.96 | 101,501 | -6.14(-2.89%) |
Feb 16, 2021 | 213.23 | 215.68 | 207.18 | 212.09 | 69,354 | -11.99(-5.35%) |
Feb 12, 2021 | 234.66 | 234.66 | 223.43 | 224.09 | 54,144 | -6.14(-2.67%) |
Feb 11, 2021 | 224.75 | 239.67 | 224.75 | 230.22 | 84,139 | +6.42(+2.87%) |
Feb 10, 2021 | 229.66 | 233.81 | 223.24 | 223.80 | 88,987 | -8.88(-3.81%) |
Feb 09, 2021 | 232.02 | 238.44 | 230.04 | 232.68 | 81,509 | +4.82(+2.11%) |
Feb 08, 2021 | 240.99 | 241.56 | 225.41 | 227.86 | 84,209 | -20.59(-8.29%) |
Feb 05, 2021 | 245.52 | 249.77 | 243.26 | 248.45 | 43,597 | -4.63(-1.83%) |
Feb 04, 2021 | 253.93 | 263.84 | 252.79 | 253.08 | 45,242 | -5.19(-2.01%) |
Feb 03, 2021 | 277.72 | 281.50 | 257.14 | 258.27 | 89,694 | -24.27(-8.59%) |
Feb 02, 2021 | 274.70 | 282.63 | 268.94 | 282.54 | 58,652 | -6.80(-2.35%) |
Feb 01, 2021 | 283.77 | 298.50 | 283.20 | 289.34 | 44,269 | -3.31(-1.13%) |
Jan 29, 2021 | 282.63 | 295.00 | 275.74 | 292.64 | 73,354 | +17.56(+6.39%) |
Jan 28, 2021 | 276.87 | 281.69 | 268.00 | 275.08 | 58,146 | -6.04(-2.15%) |
Jan 27, 2021 | 283.30 | 290.57 | 266.68 | 281.12 | 83,908 | +6.89(+2.51%) |
Jan 26, 2021 | 257.14 | 274.23 | 250.43 | 274.23 | 57,389 | +11.24(+4.27%) |
Jan 25, 2021 | 264.31 | 272.15 | 261.39 | 262.99 | 84,637 | +5.67(+2.20%) |
Jan 22, 2021 | 266.11 | 270.36 | 256.38 | 257.33 | 72,104 | +2.08(+0.81%) |
Jan 21, 2021 | 242.60 | 259.31 | 239.10 | 255.25 | 61,093 | +16.53(+6.92%) |
Jan 20, 2021 | 236.65 | 243.63 | 235.76 | 238.72 | 55,809 | -2.08(-0.86%) |
Jan 19, 2021 | 244.48 | 245.71 | 237.40 | 240.80 | 43,780 | -10.20(-4.06%) |
Jan 15, 2021 | 241.37 | 255.15 | 240.92 | 251.00 | 98,568 | +18.60(+8.00%) |
Jan 14, 2021 | 244.01 | 244.01 | 227.01 | 232.40 | 115,737 | -15.30(-6.18%) |
Jan 13, 2021 | 242.50 | 251.00 | 242.50 | 247.69 | 48,742 | +4.06(+1.67%) |
Jan 12, 2021 | 256.00 | 259.69 | 241.09 | 243.63 | 85,209 | -18.04(-6.89%) |
Jan 11, 2021 | 280.94 | 285.19 | 260.16 | 261.67 | 69,155 | -8.88(-3.28%) |
Jan 08, 2021 | 262.99 | 274.89 | 262.99 | 270.55 | 91,007 | +0.76(+0.28%) |
Jan 07, 2021 | 273.85 | 278.95 | 264.41 | 269.79 | 53,975 | -8.31(-2.99%) |
Jan 06, 2021 | 285.19 | 292.08 | 272.81 | 278.10 | 69,271 | -17.19(-5.82%) |
Jan 05, 2021 | 318.90 | 318.90 | 278.67 | 295.29 | 93,458 | -30.12(-9.26%) |
Jan 04, 2021 | 318.14 | 332.78 | 313.42 | 325.41 | 44,132 | -1.23(-0.38%) |
Dec 31, 2020 | 326.64 | 326.64 | 326.64 | 58,716 | +6.04(+1.89%) | |
Dec 30, 2020 | 330.61 | 330.89 | 314.93 | 320.60 | 58,716 | -11.33(-3.41%) |
Dec 29, 2020 | 323.24 | 334.48 | 321.54 | 331.93 | 71,229 | +4.63(+1.41%) |
Dec 28, 2020 | 319.65 | 328.91 | 312.57 | 327.30 | 44,999 | +3.49(+1.08%) |
Dec 24, 2020 | 318.90 | 329.24 | 318.90 | 323.81 | 33,558 | +4.16(+1.30%) |
Dec 23, 2020 | 328.53 | 328.53 | 310.30 | 319.65 | 60,031 | -14.73(-4.41%) |
Dec 22, 2020 | 326.64 | 335.05 | 323.15 | 334.38 | 54,532 | +10.67(+3.30%) |
Dec 21, 2020 | 335.42 | 341.65 | 318.43 | 323.71 | 132,724 | +11.05(+3.53%) |
Dec 18, 2020 | 304.07 | 316.35 | 299.54 | 312.66 | 61,981 | +10.20(+3.37%) |
Dec 17, 2020 | 293.40 | 305.11 | 293.40 | 302.47 | 67,397 | +3.59(+1.20%) |
Dec 16, 2020 | 294.34 | 302.75 | 292.27 | 298.88 | 74,626 | +3.21(+1.09%) |
Dec 15, 2020 | 302.84 | 310.40 | 292.83 | 295.67 | 89,317 | -13.03(-4.22%) |
Dec 14, 2020 | 278.01 | 309.93 | 278.01 | 308.70 | 80,599 | +20.59(+7.15%) |
Dec 11, 2020 | 285.94 | 295.67 | 285.09 | 288.11 | 108,448 | +7.08(+2.52%) |
Dec 10, 2020 | 299.25 | 300.77 | 274.42 | 281.03 | 128,616 | -18.70(-6.24%) |
Dec 09, 2020 | 294.72 | 307.00 | 285.47 | 299.73 | 121,573 | -1.23(-0.41%) |
Dec 08, 2020 | 318.14 | 319.09 | 295.10 | 300.95 | 70,024 | -9.63(-3.10%) |
Dec 07, 2020 | 303.69 | 315.97 | 302.37 | 310.59 | 73,976 | +14.45(+4.88%) |
Dec 04, 2020 | 320.60 | 320.60 | 296.14 | 296.14 | 103,926 | -37.11(-11.14%) |
Dec 03, 2020 | 337.59 | 344.02 | 324.66 | 333.25 | 74,922 | -7.37(-2.16%) |
Dec 02, 2020 | 367.15 | 368.29 | 328.72 | 340.62 | 82,788 | -23.14(-6.36%) |
Dec 01, 2020 | 349.59 | 365.07 | 342.69 | 363.75 | 57,804 | -3.12(-0.85%) |
Nov 30, 2020 | 338.16 | 368.38 | 337.03 | 366.87 | 62,310 | +36.07(+10.90%) |
Nov 27, 2020 | 326.36 | 335.71 | 321.54 | 330.80 | 44,614 | +7.37(+2.28%) |
Nov 25, 2020 | 314.46 | 326.48 | 314.46 | 323.43 | 73,958 | +15.01(+4.87%) |
Nov 24, 2020 | 322.39 | 327.02 | 307.00 | 308.42 | 76,887 | -35.32(-10.27%) |
Nov 23, 2020 | 387.74 | 388.49 | 343.07 | 343.73 | 80,930 | -57.23(-14.27%) |
Nov 20, 2020 | 400.30 | 406.34 | 395.29 | 400.96 | 24,515 | +3.31(+0.83%) |
Nov 19, 2020 | 413.14 | 424.57 | 395.29 | 397.65 | 60,902 | -12.37(-3.02%) |
Nov 18, 2020 | 381.22 | 410.21 | 378.29 | 410.02 | 58,380 | +21.81(+5.62%) |
Nov 17, 2020 | 406.81 | 416.35 | 387.36 | 388.21 | 67,366 | -7.18(-1.82%) |
Nov 16, 2020 | 416.82 | 428.53 | 394.06 | 395.39 | 59,423 | -60.15(-13.20%) |
Nov 13, 2020 | 484.15 | 485.10 | 451.20 | 455.54 | 77,950 | -38.53(-7.80%) |
Nov 12, 2020 | 478.58 | 501.81 | 465.74 | 494.07 | 63,930 | +32.48(+7.04%) |
Nov 11, 2020 | 443.83 | 470.93 | 441.75 | 461.58 | 54,268 | +6.61(+1.45%) |
Nov 10, 2020 | 470.84 | 486.80 | 454.50 | 454.97 | 49,474 | -29.65(-6.12%) |
Nov 09, 2020 | 521.83 | 521.83 | 451.76 | 484.62 | 99,971 | -195.47(-28.74%) |
Nov 06, 2020 | 652.52 | 684.63 | 631.65 | 680.10 | 24,832 | +28.61(+4.39%) |
Nov 05, 2020 | 648.75 | 652.05 | 624.86 | 651.49 | 22,379 | +1.32(+0.20%) |
Nov 04, 2020 | 651.86 | 685.48 | 620.13 | 650.16 | 23,754 | -3.31(-0.51%) |
Nov 03, 2020 | 620.32 | 664.23 | 620.32 | 653.47 | 41,015 | +7.74(+1.20%) |
Nov 02, 2020 | 675.38 | 698.89 | 627.03 | 645.73 | 47,841 | -48.91(-7.04%) |
Oct 30, 2020 | 712.96 | 727.32 | 692.47 | 694.64 | 51,688 | -5.86(-0.84%) |
Oct 29, 2020 | 768.49 | 787.00 | 696.44 | 700.50 | 40,499 | -48.25(-6.44%) |
Oct 28, 2020 | 726.75 | 754.32 | 715.18 | 748.75 | 31,474 | +58.93(+8.54%) |
Oct 27, 2020 | 673.58 | 692.56 | 673.58 | 689.83 | 24,385 | +17.47(+2.60%) |
Oct 26, 2020 | 651.30 | 683.88 | 647.05 | 672.36 | 27,062 | +44.86(+7.15%) |
Oct 23, 2020 | 613.81 | 642.23 | 607.22 | 627.50 | 23,254 | +6.23(+1.00%) |
Oct 22, 2020 | 676.79 | 682.74 | 619.47 | 621.27 | 31,325 | -56.09(-8.28%) |
Oct 21, 2020 | 660.84 | 677.74 | 653.66 | 677.36 | 27,921 | +25.40(+3.90%) |
Oct 20, 2020 | 663.38 | 669.14 | 641.15 | 651.96 | 25,293 | -16.34(-2.44%) |
Oct 19, 2020 | 636.66 | 668.86 | 629.58 | 668.29 | 25,257 | +27.20(+4.24%) |
Oct 16, 2020 | 614.75 | 642.33 | 614.75 | 641.10 | 19,018 | +27.10(+4.41%) |
Oct 15, 2020 | 650.54 | 661.00 | 612.58 | 614.00 | 25,982 | -14.73(-2.34%) |
Oct 14, 2020 | 630.99 | 630.99 | 598.98 | 628.73 | 22,840 | -4.16(-0.66%) |
Oct 13, 2020 | 615.03 | 636.85 | 608.61 | 632.88 | 19,670 | +18.51(+3.01%) |
Oct 12, 2020 | 622.40 | 634.87 | 611.40 | 614.38 | 20,724 | -4.15(-0.67%) |
Oct 09, 2020 | 588.50 | 619.57 | 585.20 | 618.53 | 31,853 | +20.21(+3.38%) |
Oct 08, 2020 | 636.00 | 642.14 | 598.23 | 598.32 | 27,895 | -49.67(-7.67%) |
Oct 07, 2020 | 659.04 | 673.87 | 644.40 | 647.99 | 18,094 | -18.60(-2.79%) |
Oct 06, 2020 | 628.92 | 669.62 | 620.89 | 666.60 | 29,479 | +18.70(+2.89%) |
Oct 05, 2020 | 676.42 | 679.44 | 646.67 | 647.90 | 22,118 | -39.94(-5.81%) |
Oct 02, 2020 | 741.57 | 741.57 | 676.42 | 687.84 | 28,316 | -15.39(-2.19%) |