Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.95 | 78.95 | 73.72 | 75.90 | 526,114 | -0.45(-0.59%) |
Sep 29, 2021 | 75.95 | 76.75 | 74.31 | 76.35 | 240,163 | +0.05(+0.07%) |
Sep 28, 2021 | 73.35 | 76.81 | 73.25 | 76.30 | 332,481 | +1.25(+1.67%) |
Sep 27, 2021 | 75.40 | 75.74 | 74.55 | 75.05 | 274,563 | -3.25(-4.15%) |
Sep 24, 2021 | 79.80 | 79.80 | 77.85 | 78.30 | 196,716 | -1.20(-1.51%) |
Sep 23, 2021 | 81.40 | 81.53 | 79.25 | 79.50 | 252,386 | -2.65(-3.23%) |
Sep 22, 2021 | 83.00 | 83.55 | 81.55 | 82.15 | 290,790 | -2.90(-3.41%) |
Sep 21, 2021 | 84.95 | 87.75 | 84.75 | 85.05 | 168,724 | -0.05(-0.06%) |
Sep 20, 2021 | 85.35 | 87.55 | 84.60 | 85.10 | 218,825 | +2.05(+2.47%) |
Sep 17, 2021 | 83.10 | 84.20 | 82.45 | 83.05 | 174,139 | +1.40(+1.71%) |
Sep 16, 2021 | 82.20 | 83.75 | 81.20 | 81.65 | 239,453 | -0.10(-0.12%) |
Sep 15, 2021 | 82.20 | 82.25 | 80.24 | 81.75 | 380,235 | -3.80(-4.44%) |
Sep 14, 2021 | 84.05 | 86.38 | 83.95 | 85.55 | 176,113 | +0.70(+0.82%) |
Sep 13, 2021 | 85.10 | 85.95 | 84.19 | 84.85 | 245,828 | -2.05(-2.36%) |
Sep 10, 2021 | 86.45 | 87.65 | 86.30 | 86.90 | 276,693 | -4.10(-4.51%) |
Sep 09, 2021 | 90.75 | 92.00 | 87.35 | 91.00 | 397,721 | +2.90(+3.29%) |
Sep 08, 2021 | 87.10 | 88.90 | 87.00 | 88.10 | 190,811 | -1.70(-1.89%) |
Sep 07, 2021 | 89.90 | 90.60 | 88.56 | 89.80 | 239,597 | +2.25(+2.57%) |
Sep 03, 2021 | 86.85 | 87.95 | 85.88 | 87.55 | 234,613 | +0.75(+0.86%) |
Sep 02, 2021 | 86.65 | 86.94 | 84.80 | 86.80 | 368,910 | -3.80(-4.19%) |
Sep 01, 2021 | 92.75 | 93.35 | 89.45 | 90.60 | 237,562 | +0.35(+0.39%) |
Aug 31, 2021 | 89.85 | 90.60 | 88.72 | 90.25 | 206,257 | +1.25(+1.40%) |
Aug 30, 2021 | 89.90 | 91.10 | 88.40 | 89.00 | 229,563 | -0.90(-1.00%) |
Aug 27, 2021 | 90.60 | 90.95 | 89.51 | 89.90 | 186,144 | -2.75(-2.97%) |
Aug 26, 2021 | 93.65 | 94.75 | 91.55 | 92.65 | 253,167 | +1.20(+1.31%) |
Aug 25, 2021 | 93.25 | 94.25 | 90.83 | 91.45 | 316,533 | -1.80(-1.93%) |
Aug 24, 2021 | 96.30 | 96.33 | 92.85 | 93.25 | 310,084 | -6.40(-6.42%) |
Aug 23, 2021 | 102.25 | 102.49 | 98.30 | 99.65 | 313,899 | -12.55(-11.19%) |
Aug 20, 2021 | 110.00 | 112.20 | 107.95 | 112.20 | 272,427 | +6.50(+6.15%) |
Aug 19, 2021 | 107.75 | 110.09 | 105.15 | 105.70 | 491,150 | +2.70(+2.62%) |
Aug 18, 2021 | 97.40 | 103.45 | 96.90 | 103.00 | 387,869 | +4.95(+5.05%) |
Aug 17, 2021 | 97.65 | 99.05 | 95.50 | 98.05 | 332,301 | +2.00(+2.08%) |
Aug 16, 2021 | 98.65 | 100.38 | 95.30 | 96.05 | 306,593 | +1.45(+1.53%) |
Aug 13, 2021 | 92.00 | 95.05 | 91.67 | 94.60 | 184,333 | +2.50(+2.71%) |
Aug 12, 2021 | 92.00 | 93.65 | 91.30 | 92.10 | 209,993 | +0.75(+0.82%) |
Aug 11, 2021 | 95.70 | 96.75 | 91.30 | 91.35 | 310,246 | -2.40(-2.56%) |
Aug 10, 2021 | 96.80 | 97.03 | 92.65 | 93.75 | 247,437 | -4.60(-4.68%) |
Aug 09, 2021 | 98.80 | 101.25 | 98.00 | 98.35 | 266,543 | +3.65(+3.85%) |
Aug 06, 2021 | 91.35 | 95.50 | 91.05 | 94.70 | 289,448 | +1.90(+2.05%) |
Aug 05, 2021 | 95.85 | 95.85 | 92.65 | 92.80 | 214,711 | -3.65(-3.78%) |
Aug 04, 2021 | 95.05 | 96.60 | 93.10 | 96.45 | 328,761 | +5.80(+6.40%) |
Aug 03, 2021 | 93.30 | 94.19 | 90.40 | 90.65 | 286,128 | +0.90(+1.00%) |
Aug 02, 2021 | 85.75 | 91.50 | 85.60 | 89.75 | 361,386 | +4.85(+5.71%) |
Jul 30, 2021 | 84.65 | 85.55 | 83.65 | 84.90 | 279,439 | +0.00(+0.00%) |
Jul 29, 2021 | 86.30 | 86.75 | 84.70 | 84.90 | 223,633 | -3.25(-3.69%) |
Jul 28, 2021 | 88.30 | 89.00 | 87.20 | 88.15 | 185,386 | -0.80(-0.90%) |
Jul 27, 2021 | 88.60 | 90.45 | 88.15 | 88.95 | 161,817 | +0.70(+0.79%) |
Jul 26, 2021 | 89.75 | 90.65 | 88.20 | 88.25 | 212,813 | -0.80(-0.90%) |
Jul 23, 2021 | 90.05 | 90.70 | 89.00 | 89.05 | 127,489 | -1.15(-1.27%) |
Jul 22, 2021 | 92.10 | 93.40 | 89.35 | 90.20 | 257,381 | -3.25(-3.48%) |
Jul 21, 2021 | 97.40 | 97.50 | 92.85 | 93.45 | 288,869 | -7.70(-7.61%) |
Jul 20, 2021 | 104.70 | 107.50 | 100.75 | 101.15 | 273,266 | -2.80(-2.69%) |
Jul 19, 2021 | 97.50 | 106.20 | 97.45 | 103.95 | 645,599 | +11.75(+12.74%) |
Jul 16, 2021 | 91.05 | 94.90 | 90.50 | 92.20 | 255,945 | -0.20(-0.22%) |
Jul 15, 2021 | 92.35 | 92.65 | 90.20 | 92.40 | 250,121 | +2.05(+2.27%) |
Jul 14, 2021 | 85.65 | 91.75 | 85.55 | 90.35 | 378,509 | +4.70(+5.49%) |
Jul 13, 2021 | 87.85 | 88.69 | 85.25 | 85.65 | 307,391 | -3.05(-3.44%) |
Jul 12, 2021 | 90.00 | 91.15 | 88.45 | 88.70 | 169,246 | +0.20(+0.23%) |
Jul 09, 2021 | 90.05 | 90.15 | 88.05 | 88.50 | 163,295 | -3.25(-3.54%) |
Jul 08, 2021 | 94.75 | 96.25 | 91.70 | 91.75 | 278,945 | -3.25(-3.42%) |
Jul 07, 2021 | 90.50 | 96.55 | 89.60 | 95.00 | 363,611 | +4.45(+4.91%) |
Jul 06, 2021 | 88.15 | 92.60 | 87.95 | 90.55 | 783,747 | +3.60(+4.14%) |
Jul 02, 2021 | 88.55 | 89.15 | 86.65 | 86.95 | 244,968 | -1.20(-1.36%) |
Jul 01, 2021 | 86.15 | 88.90 | 85.55 | 88.15 | 543,392 | -2.40(-2.65%) |
Jun 30, 2021 | 90.20 | 91.35 | 88.70 | 90.55 | 233,824 | +0.25(+0.28%) |
Jun 29, 2021 | 90.20 | 91.80 | 89.45 | 90.30 | 137,189 | -1.30(-1.42%) |
Jun 28, 2021 | 89.90 | 92.15 | 89.85 | 91.60 | 190,406 | +2.30(+2.58%) |
Jun 25, 2021 | 90.05 | 92.10 | 89.10 | 89.30 | 225,784 | -1.40(-1.54%) |
Jun 24, 2021 | 92.20 | 92.45 | 90.45 | 90.70 | 152,193 | -0.50(-0.55%) |
Jun 23, 2021 | 90.00 | 91.70 | 89.55 | 91.20 | 293,425 | -1.15(-1.25%) |
Jun 22, 2021 | 93.00 | 93.60 | 91.87 | 92.35 | 264,103 | -0.55(-0.59%) |
Jun 21, 2021 | 96.40 | 96.65 | 92.79 | 92.90 | 378,602 | -3.65(-3.78%) |
Jun 18, 2021 | 98.50 | 98.50 | 95.40 | 96.55 | 324,865 | -1.15(-1.18%) |
Jun 17, 2021 | 94.40 | 100.30 | 94.05 | 97.70 | 516,845 | +2.80(+2.95%) |
Jun 16, 2021 | 94.45 | 94.90 | 92.40 | 94.90 | 326,353 | +0.85(+0.90%) |
Jun 15, 2021 | 95.30 | 95.40 | 94.05 | 94.05 | 321,295 | -2.55(-2.64%) |
Jun 14, 2021 | 96.35 | 97.40 | 95.55 | 96.60 | 185,720 | -0.95(-0.97%) |
Jun 11, 2021 | 97.95 | 98.20 | 96.92 | 97.55 | 255,266 | -0.70(-0.71%) |
Jun 10, 2021 | 97.65 | 102.00 | 97.00 | 98.25 | 381,063 | -0.95(-0.96%) |
Jun 09, 2021 | 97.65 | 99.85 | 97.25 | 99.20 | 236,687 | +1.15(+1.17%) |
Jun 08, 2021 | 101.35 | 102.45 | 98.05 | 98.05 | 281,106 | -2.45(-2.44%) |
Jun 07, 2021 | 100.40 | 101.40 | 99.70 | 100.50 | 105,836 | -0.35(-0.35%) |
Jun 04, 2021 | 100.10 | 101.90 | 99.99 | 100.85 | 206,229 | -1.20(-1.18%) |
Jun 03, 2021 | 101.65 | 104.00 | 101.45 | 102.05 | 161,326 | -0.30(-0.29%) |
Jun 02, 2021 | 103.75 | 104.60 | 101.95 | 102.35 | 306,255 | -2.40(-2.29%) |
Jun 01, 2021 | 103.60 | 106.50 | 101.95 | 104.75 | 315,333 | -4.25(-3.90%) |
May 28, 2021 | 107.30 | 110.20 | 106.95 | 109.00 | 246,175 | +0.50(+0.46%) |
May 27, 2021 | 110.05 | 110.63 | 108.05 | 108.50 | 149,664 | -1.35(-1.23%) |
May 26, 2021 | 112.20 | 112.70 | 109.50 | 109.85 | 180,019 | -1.75(-1.57%) |
May 25, 2021 | 110.80 | 111.90 | 109.60 | 111.60 | 116,842 | +0.60(+0.54%) |
May 24, 2021 | 114.60 | 115.60 | 110.20 | 111.00 | 216,162 | -6.80(-5.77%) |
May 21, 2021 | 118.60 | 119.79 | 117.20 | 117.80 | 135,519 | -6.80(-5.46%) |
May 20, 2021 | 120.20 | 125.20 | 119.90 | 124.60 | 132,218 | +4.80(+4.01%) |
May 19, 2021 | 118.00 | 124.00 | 118.00 | 119.80 | 363,890 | +7.20(+6.39%) |
May 18, 2021 | 111.40 | 116.80 | 110.20 | 112.60 | 152,070 | +2.40(+2.18%) |
May 17, 2021 | 112.60 | 112.80 | 110.20 | 110.20 | 86,686 | -3.20(-2.82%) |
May 14, 2021 | 114.60 | 115.00 | 113.00 | 113.40 | 126,445 | -4.20(-3.57%) |
May 13, 2021 | 116.60 | 119.80 | 114.60 | 117.60 | 169,186 | +6.80(+6.14%) |
May 12, 2021 | 111.80 | 111.80 | 108.60 | 110.80 | 154,263 | -1.80(-1.60%) |
May 11, 2021 | 117.40 | 117.40 | 112.40 | 112.60 | 104,030 | -2.20(-1.92%) |
May 10, 2021 | 113.00 | 117.80 | 112.60 | 114.80 | 82,474 | -0.40(-0.35%) |
May 07, 2021 | 117.20 | 118.00 | 114.60 | 115.20 | 94,044 | -0.60(-0.52%) |
May 06, 2021 | 114.20 | 117.00 | 113.90 | 115.80 | 106,515 | +1.00(+0.87%) |
May 05, 2021 | 112.40 | 116.20 | 111.00 | 114.80 | 132,646 | +0.60(+0.53%) |
May 04, 2021 | 115.00 | 117.00 | 114.00 | 114.20 | 116,659 | -4.80(-4.03%) |
May 03, 2021 | 121.40 | 121.40 | 118.60 | 119.00 | 116,597 | -3.60(-2.94%) |
Apr 30, 2021 | 122.00 | 123.70 | 121.40 | 122.60 | 88,515 | +4.60(+3.90%) |
Apr 29, 2021 | 116.40 | 119.80 | 116.00 | 118.00 | 158,482 | -3.20(-2.64%) |
Apr 28, 2021 | 122.00 | 122.20 | 119.40 | 121.20 | 158,463 | -2.40(-1.94%) |
Apr 27, 2021 | 125.80 | 126.80 | 123.00 | 123.60 | 172,282 | -4.20(-3.29%) |
Apr 26, 2021 | 130.80 | 131.00 | 126.60 | 127.80 | 105,365 | +0.60(+0.47%) |
Apr 23, 2021 | 130.60 | 130.70 | 126.40 | 127.20 | 79,550 | -2.40(-1.85%) |
Apr 22, 2021 | 128.60 | 132.20 | 128.40 | 129.60 | 75,463 | -2.00(-1.52%) |
Apr 21, 2021 | 131.80 | 132.20 | 127.60 | 131.60 | 120,991 | +4.80(+3.79%) |
Apr 20, 2021 | 123.40 | 130.40 | 123.00 | 126.80 | 131,892 | +3.40(+2.76%) |
Apr 19, 2021 | 123.60 | 124.60 | 122.20 | 123.40 | 85,905 | -0.60(-0.48%) |
Apr 16, 2021 | 122.80 | 124.61 | 122.60 | 124.00 | 90,145 | +0.40(+0.32%) |
Apr 15, 2021 | 124.20 | 125.20 | 122.60 | 123.60 | 83,008 | -0.40(-0.32%) |
Apr 14, 2021 | 129.00 | 129.80 | 122.40 | 124.00 | 216,912 | -9.60(-7.19%) |
Apr 13, 2021 | 134.00 | 135.00 | 133.20 | 133.60 | 81,657 | -3.40(-2.48%) |
Apr 12, 2021 | 135.00 | 137.80 | 133.20 | 137.00 | 123,430 | -2.00(-1.44%) |
Apr 09, 2021 | 139.40 | 140.20 | 137.80 | 139.00 | 123,775 | +0.60(+0.43%) |
Apr 08, 2021 | 139.00 | 141.40 | 137.50 | 138.40 | 453,228 | +1.20(+0.87%) |
Apr 07, 2021 | 138.80 | 142.60 | 136.00 | 137.20 | 551,864 | -0.80(-0.58%) |
Apr 06, 2021 | 135.80 | 138.80 | 131.80 | 138.00 | 279,165 | -3.00(-2.13%) |
Apr 05, 2021 | 136.00 | 145.80 | 135.80 | 141.00 | 217,328 | +8.00(+6.02%) |
Apr 01, 2021 | 136.40 | 143.40 | 131.18 | 133.00 | 344,250 | -10.00(-6.99%) |
Mar 31, 2021 | 140.60 | 145.00 | 136.00 | 143.00 | 274,434 | +3.40(+2.44%) |
Mar 30, 2021 | 139.60 | 140.40 | 136.60 | 139.60 | 155,149 | +4.60(+3.41%) |
Mar 29, 2021 | 138.60 | 140.60 | 134.80 | 135.00 | 221,748 | -1.80(-1.32%) |
Mar 26, 2021 | 138.20 | 139.20 | 134.80 | 136.80 | 269,890 | -11.00(-7.44%) |
Mar 25, 2021 | 144.00 | 151.20 | 143.40 | 147.80 | 314,590 | +9.40(+6.79%) |
Mar 24, 2021 | 143.40 | 144.60 | 136.40 | 138.40 | 281,458 | -14.20(-9.31%) |
Mar 23, 2021 | 147.80 | 153.20 | 143.80 | 152.60 | 361,181 | +13.20(+9.47%) |
Mar 22, 2021 | 137.80 | 140.00 | 136.40 | 139.40 | 116,093 | +0.40(+0.29%) |
Mar 19, 2021 | 144.40 | 148.38 | 137.60 | 139.00 | 372,805 | -7.80(-5.31%) |
Mar 18, 2021 | 132.80 | 152.40 | 132.60 | 146.80 | 373,912 | +18.00(+13.98%) |
Mar 17, 2021 | 129.80 | 132.00 | 128.20 | 128.80 | 130,076 | -0.40(-0.31%) |
Mar 16, 2021 | 130.80 | 132.00 | 127.80 | 129.20 | 143,312 | +2.00(+1.57%) |
Mar 15, 2021 | 129.00 | 131.60 | 126.80 | 127.20 | 156,743 | +0.20(+0.16%) |
Mar 12, 2021 | 126.80 | 127.60 | 125.60 | 127.00 | 104,280 | +1.00(+0.79%) |
Mar 11, 2021 | 129.20 | 130.40 | 125.60 | 126.00 | 176,957 | -4.40(-3.37%) |
Mar 10, 2021 | 133.00 | 135.40 | 130.00 | 130.40 | 191,464 | -3.60(-2.69%) |
Mar 09, 2021 | 130.40 | 134.20 | 129.80 | 134.00 | 275,302 | +2.00(+1.52%) |
Mar 08, 2021 | 128.80 | 132.40 | 128.20 | 132.00 | 195,766 | +4.60(+3.61%) |
Mar 05, 2021 | 129.60 | 130.60 | 127.00 | 127.40 | 278,700 | -8.20(-6.05%) |
Mar 04, 2021 | 142.60 | 145.00 | 132.80 | 135.60 | 473,180 | -11.60(-7.88%) |
Mar 03, 2021 | 148.60 | 152.00 | 143.40 | 147.20 | 270,683 | -7.40(-4.79%) |
Mar 02, 2021 | 148.40 | 154.80 | 147.60 | 154.60 | 389,591 | +3.40(+2.25%) |
Mar 01, 2021 | 146.20 | 153.00 | 144.00 | 151.20 | 192,926 | +5.20(+3.56%) |
Feb 26, 2021 | 141.00 | 147.40 | 140.95 | 146.00 | 207,495 | +7.20(+5.19%) |
Feb 25, 2021 | 139.60 | 140.60 | 136.80 | 138.80 | 212,182 | +0.40(+0.29%) |
Feb 24, 2021 | 143.00 | 143.40 | 138.00 | 138.40 | 244,616 | -6.40(-4.42%) |
Feb 23, 2021 | 147.80 | 151.00 | 144.00 | 144.80 | 223,590 | -2.60(-1.76%) |
Feb 22, 2021 | 153.00 | 153.00 | 146.40 | 147.40 | 265,903 | -12.60(-7.87%) |
Feb 19, 2021 | 155.60 | 160.80 | 153.80 | 160.00 | 214,205 | +4.40(+2.83%) |
Feb 18, 2021 | 149.80 | 156.80 | 149.40 | 155.60 | 212,529 | +4.40(+2.91%) |
Feb 17, 2021 | 155.80 | 156.80 | 150.60 | 151.20 | 202,205 | -3.20(-2.07%) |
Feb 16, 2021 | 156.40 | 157.40 | 154.20 | 154.40 | 179,475 | -4.20(-2.65%) |
Feb 12, 2021 | 165.80 | 166.20 | 157.40 | 158.60 | 209,200 | -7.80(-4.69%) |
Feb 11, 2021 | 163.40 | 167.20 | 163.20 | 166.40 | 121,216 | +2.40(+1.46%) |
Feb 10, 2021 | 164.40 | 166.20 | 162.40 | 164.00 | 174,529 | -0.80(-0.49%) |
Feb 09, 2021 | 169.00 | 170.20 | 164.60 | 164.80 | 166,437 | -2.20(-1.32%) |
Feb 08, 2021 | 171.40 | 171.40 | 166.60 | 167.00 | 156,997 | -6.40(-3.69%) |
Feb 05, 2021 | 172.40 | 175.80 | 171.66 | 173.40 | 114,070 | -3.60(-2.03%) |
Feb 04, 2021 | 178.60 | 182.60 | 175.80 | 177.00 | 124,671 | -3.60(-1.99%) |
Feb 03, 2021 | 182.80 | 183.00 | 177.20 | 180.60 | 194,147 | -5.80(-3.11%) |
Feb 02, 2021 | 184.20 | 187.60 | 184.20 | 186.40 | 154,644 | -7.60(-3.92%) |
Feb 01, 2021 | 198.00 | 203.60 | 193.40 | 194.00 | 177,696 | -10.40(-5.09%) |
Jan 29, 2021 | 199.60 | 205.39 | 198.00 | 204.40 | 145,465 | +0.80(+0.39%) |
Jan 28, 2021 | 196.60 | 204.00 | 195.60 | 203.60 | 135,204 | +2.20(+1.09%) |
Jan 27, 2021 | 202.00 | 206.20 | 196.20 | 201.40 | 151,668 | -0.20(-0.10%) |
Jan 26, 2021 | 198.60 | 202.20 | 197.80 | 201.60 | 69,164 | +1.80(+0.90%) |
Jan 25, 2021 | 205.40 | 206.40 | 199.20 | 199.80 | 101,322 | -4.00(-1.96%) |
Jan 22, 2021 | 206.80 | 207.43 | 199.82 | 203.80 | 126,695 | +5.80(+2.93%) |
Jan 21, 2021 | 197.20 | 199.40 | 195.80 | 198.00 | 75,608 | +0.00(+0.00%) |
Jan 20, 2021 | 194.00 | 199.00 | 193.80 | 198.00 | 90,090 | -0.40(-0.20%) |
Jan 19, 2021 | 198.80 | 200.80 | 197.00 | 198.40 | 101,355 | -4.20(-2.07%) |
Jan 15, 2021 | 199.00 | 204.90 | 197.62 | 202.60 | 129,170 | +9.60(+4.97%) |
Jan 14, 2021 | 198.60 | 199.60 | 192.60 | 193.00 | 136,778 | -4.60(-2.33%) |
Jan 13, 2021 | 198.40 | 200.20 | 195.00 | 197.60 | 119,023 | +0.40(+0.20%) |
Jan 12, 2021 | 200.00 | 200.80 | 196.00 | 197.20 | 146,924 | -7.40(-3.62%) |
Jan 11, 2021 | 209.00 | 209.60 | 202.80 | 204.60 | 124,636 | +1.80(+0.89%) |
Jan 08, 2021 | 208.80 | 210.80 | 202.20 | 202.80 | 182,440 | -10.40(-4.88%) |
Jan 07, 2021 | 215.20 | 216.00 | 212.80 | 213.20 | 122,885 | -5.40(-2.47%) |
Jan 06, 2021 | 219.80 | 224.80 | 214.00 | 218.60 | 229,090 | -1.60(-0.73%) |
Jan 05, 2021 | 226.80 | 226.80 | 217.00 | 220.20 | 397,001 | -20.60(-8.55%) |
Jan 04, 2021 | 232.40 | 243.00 | 228.80 | 240.80 | 405,164 | +8.00(+3.44%) |
Dec 31, 2020 | 232.80 | 232.80 | 232.80 | 126,173 | -1.20(-0.51%) | |
Dec 30, 2020 | 238.00 | 238.60 | 229.80 | 234.00 | 126,173 | -1.00(-0.43%) |
Dec 29, 2020 | 233.20 | 237.00 | 232.60 | 235.00 | 77,650 | -3.40(-1.43%) |
Dec 28, 2020 | 234.60 | 239.20 | 231.80 | 238.40 | 121,622 | +4.60(+1.97%) |
Dec 24, 2020 | 237.60 | 238.82 | 233.80 | 233.80 | 80,355 | -2.20(-0.93%) |
Dec 23, 2020 | 242.60 | 242.80 | 231.80 | 236.00 | 210,402 | -10.00(-4.07%) |
Dec 22, 2020 | 243.60 | 247.40 | 241.00 | 246.00 | 185,938 | +7.40(+3.10%) |
Dec 21, 2020 | 244.60 | 245.40 | 235.80 | 238.60 | 189,972 | +11.20(+4.93%) |
Dec 18, 2020 | 230.00 | 230.58 | 225.20 | 227.40 | 171,635 | -4.40(-1.90%) |
Dec 17, 2020 | 234.00 | 235.20 | 231.40 | 231.80 | 94,219 | -6.20(-2.61%) |
Dec 16, 2020 | 241.00 | 244.00 | 237.20 | 238.00 | 152,516 | -3.20(-1.33%) |
Dec 15, 2020 | 244.40 | 245.60 | 240.00 | 241.20 | 108,712 | -5.40(-2.19%) |
Dec 14, 2020 | 246.60 | 258.40 | 245.60 | 246.60 | 199,957 | -3.60(-1.44%) |
Dec 11, 2020 | 248.80 | 252.80 | 247.60 | 250.20 | 116,140 | +2.20(+0.89%) |
Dec 10, 2020 | 251.60 | 251.80 | 239.20 | 248.00 | 307,772 | -11.60(-4.47%) |
Dec 09, 2020 | 255.80 | 265.80 | 254.40 | 259.60 | 218,115 | +1.00(+0.39%) |
Dec 08, 2020 | 261.60 | 264.20 | 257.60 | 258.60 | 100,271 | -0.40(-0.15%) |
Dec 07, 2020 | 258.60 | 260.40 | 252.20 | 259.00 | 146,886 | +1.80(+0.70%) |
Dec 04, 2020 | 262.00 | 262.18 | 254.63 | 257.20 | 159,350 | -6.40(-2.43%) |
Dec 03, 2020 | 268.20 | 269.60 | 261.20 | 263.60 | 146,739 | -2.80(-1.05%) |
Dec 02, 2020 | 272.00 | 272.00 | 259.00 | 266.40 | 248,144 | -6.00(-2.20%) |
Dec 01, 2020 | 267.40 | 276.20 | 266.40 | 272.40 | 156,287 | +6.20(+2.33%) |
Nov 30, 2020 | 263.40 | 270.60 | 261.40 | 266.20 | 272,136 | +4.40(+1.68%) |
Nov 27, 2020 | 263.20 | 264.60 | 259.70 | 261.80 | 117,200 | +1.80(+0.69%) |
Nov 25, 2020 | 260.60 | 265.40 | 255.60 | 260.00 | 272,120 | -9.20(-3.42%) |
Nov 24, 2020 | 279.20 | 279.40 | 264.80 | 269.20 | 355,625 | -23.60(-8.06%) |
Nov 23, 2020 | 289.60 | 293.20 | 287.80 | 292.80 | 205,279 | -3.40(-1.15%) |
Nov 20, 2020 | 302.20 | 302.40 | 294.60 | 296.20 | 160,520 | -3.60(-1.20%) |
Nov 19, 2020 | 301.60 | 305.60 | 298.20 | 299.80 | 148,649 | -1.20(-0.40%) |
Nov 18, 2020 | 299.00 | 301.20 | 293.80 | 301.00 | 257,584 | -2.00(-0.66%) |
Nov 17, 2020 | 309.00 | 311.00 | 300.60 | 303.00 | 154,457 | -1.60(-0.53%) |
Nov 16, 2020 | 297.80 | 307.80 | 297.00 | 304.60 | 182,468 | -13.20(-4.15%) |
Nov 13, 2020 | 310.20 | 319.70 | 309.50 | 317.80 | 165,290 | +10.60(+3.45%) |
Nov 12, 2020 | 297.40 | 308.40 | 293.00 | 307.20 | 337,718 | +7.00(+2.33%) |
Nov 11, 2020 | 288.20 | 302.60 | 287.40 | 300.20 | 204,813 | -3.60(-1.18%) |
Nov 10, 2020 | 307.40 | 312.20 | 302.60 | 303.80 | 251,562 | -15.00(-4.71%) |
Nov 09, 2020 | 307.40 | 319.40 | 301.20 | 318.80 | 316,446 | -41.20(-11.44%) |
Nov 06, 2020 | 352.20 | 366.60 | 351.11 | 360.00 | 143,080 | +15.00(+4.35%) |
Nov 05, 2020 | 339.00 | 346.60 | 332.60 | 345.00 | 155,392 | +7.40(+2.19%) |
Nov 04, 2020 | 346.80 | 357.20 | 334.00 | 337.60 | 220,841 | -18.40(-5.17%) |
Nov 03, 2020 | 349.80 | 363.40 | 348.60 | 356.00 | 152,027 | -10.80(-2.94%) |
Nov 02, 2020 | 397.60 | 398.20 | 365.80 | 366.80 | 215,203 | -30.20(-7.61%) |
Oct 30, 2020 | 398.40 | 406.58 | 393.20 | 397.00 | 169,565 | +6.80(+1.74%) |
Oct 29, 2020 | 406.40 | 411.40 | 386.80 | 390.20 | 215,845 | +19.00(+5.12%) |
Oct 28, 2020 | 369.80 | 377.20 | 366.40 | 371.20 | 223,102 | +29.80(+8.73%) |
Oct 27, 2020 | 350.80 | 352.40 | 335.80 | 341.40 | 128,703 | -13.80(-3.89%) |
Oct 26, 2020 | 350.40 | 359.20 | 348.20 | 355.20 | 141,081 | +16.40(+4.84%) |
Oct 23, 2020 | 324.80 | 340.80 | 324.60 | 338.80 | 135,045 | +12.60(+3.86%) |
Oct 22, 2020 | 329.40 | 330.40 | 320.40 | 326.20 | 128,074 | -8.80(-2.63%) |
Oct 21, 2020 | 323.60 | 337.80 | 320.80 | 335.00 | 166,694 | +20.00(+6.35%) |
Oct 20, 2020 | 327.40 | 327.40 | 310.80 | 315.00 | 185,799 | -9.60(-2.96%) |
Oct 19, 2020 | 320.00 | 325.20 | 317.00 | 324.60 | 136,354 | +2.60(+0.81%) |
Oct 16, 2020 | 325.40 | 330.40 | 319.80 | 322.00 | 116,735 | +3.60(+1.13%) |
Oct 15, 2020 | 334.60 | 336.00 | 318.20 | 318.40 | 171,437 | +0.80(+0.25%) |
Oct 14, 2020 | 318.60 | 320.80 | 315.80 | 317.60 | 155,642 | -9.00(-2.76%) |
Oct 13, 2020 | 327.00 | 331.40 | 323.80 | 326.60 | 99,187 | -8.20(-2.45%) |
Oct 12, 2020 | 328.80 | 342.70 | 328.80 | 334.80 | 139,601 | +12.20(+3.78%) |
Oct 09, 2020 | 316.60 | 325.77 | 312.30 | 322.60 | 151,050 | +7.80(+2.48%) |
Oct 08, 2020 | 316.40 | 322.20 | 313.20 | 314.80 | 187,939 | -14.20(-4.32%) |
Oct 07, 2020 | 333.00 | 338.80 | 328.60 | 329.00 | 145,773 | +0.40(+0.12%) |
Oct 06, 2020 | 323.00 | 330.20 | 318.40 | 328.60 | 273,816 | -10.20(-3.01%) |
Oct 05, 2020 | 347.60 | 351.00 | 332.80 | 338.80 | 259,611 | -40.20(-10.61%) |
Oct 02, 2020 | 382.00 | 385.00 | 367.00 | 379.00 | 210,640 | +26.40(+7.49%) |