Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 254.00 | 265.46 | 246.55 | 261.19 | 1,794,900 | +5.18(+2.02%) |
Jan 28, 2021 | 246.61 | 267.80 | 246.00 | 256.01 | 2,566,335 | +16.70(+6.98%) |
Jan 27, 2021 | 257.31 | 258.50 | 235.13 | 239.31 | 3,479,063 | -22.02(-8.43%) |
Jan 26, 2021 | 273.50 | 278.80 | 260.80 | 261.33 | 1,152,069 | -11.48(-4.21%) |
Jan 25, 2021 | 278.23 | 284.92 | 262.69 | 272.81 | 1,366,282 | -0.66(-0.24%) |
Jan 22, 2021 | 272.72 | 276.87 | 268.21 | 273.47 | 981,500 | +0.92(+0.34%) |
Jan 21, 2021 | 271.00 | 276.81 | 267.02 | 272.55 | 1,000,586 | +2.67(+0.99%) |
Jan 20, 2021 | 276.75 | 278.40 | 267.54 | 269.88 | 1,144,434 | -5.12(-1.86%) |
Jan 19, 2021 | 290.00 | 290.13 | 273.66 | 275.00 | 1,568,070 | -12.57(-4.37%) |
Jan 15, 2021 | 293.50 | 295.50 | 282.01 | 287.57 | 2,168,600 | -9.26(-3.12%) |
Jan 14, 2021 | 291.53 | 302.46 | 289.15 | 296.83 | 1,911,947 | +7.40(+2.56%) |
Jan 13, 2021 | 288.40 | 295.13 | 286.64 | 289.43 | 1,338,552 | +0.99(+0.34%) |
Jan 12, 2021 | 277.05 | 292.44 | 276.39 | 288.44 | 1,989,489 | +14.31(+5.22%) |
Jan 11, 2021 | 274.49 | 279.50 | 265.71 | 274.13 | 932,441 | -4.31(-1.55%) |
Jan 08, 2021 | 273.00 | 279.60 | 266.02 | 278.44 | 1,543,400 | +8.28(+3.06%) |
Jan 07, 2021 | 256.32 | 276.45 | 256.21 | 270.16 | 2,050,454 | +19.33(+7.71%) |
Jan 06, 2021 | 250.51 | 257.00 | 243.04 | 250.83 | 1,397,256 | -4.75(-1.86%) |
Jan 05, 2021 | 240.00 | 255.94 | 237.25 | 255.58 | 1,610,594 | +19.31(+8.17%) |
Jan 04, 2021 | 243.62 | 243.62 | 229.26 | 236.27 | 2,250,203 | -3.27(-1.37%) |
Dec 31, 2020 | 239.54 | 239.54 | 239.54 | 896,496 | -10.80(-4.31%) | |
Dec 30, 2020 | 250.25 | 256.01 | 248.59 | 250.34 | 896,496 | -0.17(-0.07%) |
Dec 29, 2020 | 253.00 | 253.05 | 241.55 | 250.51 | 1,425,299 | -0.98(-0.39%) |
Dec 28, 2020 | 273.42 | 274.55 | 245.33 | 251.49 | 2,332,390 | -23.22(-8.45%) |
Dec 24, 2020 | 272.44 | 279.00 | 270.26 | 274.71 | 564,100 | +4.71(+1.74%) |
Dec 23, 2020 | 292.76 | 292.76 | 265.80 | 270.00 | 1,860,893 | -21.52(-7.38%) |
Dec 22, 2020 | 280.00 | 292.08 | 278.90 | 291.52 | 1,593,629 | +12.92(+4.64%) |
Dec 21, 2020 | 262.33 | 278.83 | 261.25 | 278.60 | 1,316,230 | +12.36(+4.64%) |
Dec 18, 2020 | 272.50 | 273.00 | 262.32 | 266.24 | 1,571,600 | -5.75(-2.11%) |
Dec 17, 2020 | 266.00 | 277.01 | 260.69 | 271.99 | 2,110,049 | +11.03(+4.23%) |
Dec 16, 2020 | 259.78 | 261.78 | 249.00 | 260.96 | 1,396,159 | +4.92(+1.92%) |
Dec 15, 2020 | 260.00 | 268.97 | 254.32 | 256.04 | 1,773,392 | +5.07(+2.02%) |
Dec 14, 2020 | 258.26 | 262.37 | 247.60 | 250.97 | 1,149,596 | -7.29(-2.82%) |
Dec 11, 2020 | 260.00 | 264.79 | 256.00 | 258.26 | 977,200 | -2.21(-0.85%) |
Dec 10, 2020 | 252.76 | 262.08 | 251.75 | 260.47 | 839,405 | +4.97(+1.95%) |
Dec 09, 2020 | 262.80 | 267.47 | 249.60 | 255.50 | 1,182,792 | -5.84(-2.23%) |
Dec 08, 2020 | 259.38 | 263.12 | 254.62 | 261.34 | 1,271,059 | +2.46(+0.95%) |
Dec 07, 2020 | 241.34 | 259.81 | 241.34 | 258.88 | 2,328,266 | +15.79(+6.50%) |
Dec 04, 2020 | 232.06 | 243.17 | 228.94 | 243.09 | 2,200,100 | +15.17(+6.66%) |
Dec 03, 2020 | 227.51 | 232.50 | 224.02 | 227.92 | 1,261,029 | +2.47(+1.10%) |
Dec 02, 2020 | 229.23 | 238.78 | 223.48 | 225.45 | 3,183,573 | -25.68(-10.23%) |
Dec 01, 2020 | 251.50 | 252.36 | 242.26 | 251.13 | 1,331,948 | +0.92(+0.37%) |
Nov 30, 2020 | 251.08 | 251.67 | 235.82 | 250.21 | 3,859,331 | +1.07(+0.43%) |
Nov 27, 2020 | 242.41 | 250.66 | 240.60 | 249.14 | 1,213,000 | +10.98(+4.61%) |
Nov 25, 2020 | 235.81 | 243.26 | 232.54 | 238.16 | 1,055,900 | +1.44(+0.61%) |
Nov 24, 2020 | 239.90 | 246.10 | 231.75 | 236.72 | 1,801,214 | -3.36(-1.40%) |
Nov 23, 2020 | 237.67 | 244.53 | 236.10 | 240.08 | 2,707,682 | +5.78(+2.47%) |
Nov 20, 2020 | 228.00 | 236.43 | 226.89 | 234.30 | 1,412,600 | +7.30(+3.22%) |
Nov 19, 2020 | 225.07 | 230.64 | 222.00 | 227.00 | 1,598,032 | +2.82(+1.26%) |
Nov 18, 2020 | 221.00 | 231.19 | 220.27 | 224.18 | 1,613,967 | +2.59(+1.17%) |
Nov 17, 2020 | 210.16 | 223.71 | 208.51 | 221.59 | 1,516,099 | +11.58(+5.51%) |
Nov 16, 2020 | 207.53 | 214.49 | 205.65 | 210.01 | 986,230 | -1.07(-0.51%) |
Nov 13, 2020 | 216.54 | 220.43 | 207.96 | 211.08 | 1,234,200 | -3.66(-1.70%) |
Nov 12, 2020 | 205.30 | 217.15 | 204.29 | 214.74 | 2,101,669 | +7.49(+3.61%) |
Nov 11, 2020 | 194.25 | 207.45 | 193.37 | 207.25 | 1,642,588 | +14.76(+7.67%) |
Nov 10, 2020 | 191.38 | 194.93 | 182.06 | 192.49 | 1,943,957 | -1.66(-0.86%) |
Nov 09, 2020 | 200.63 | 207.47 | 194.01 | 194.15 | 2,005,464 | -15.85(-7.55%) |
Nov 06, 2020 | 205.14 | 211.69 | 196.26 | 210.00 | 1,427,700 | +5.49(+2.68%) |
Nov 05, 2020 | 205.82 | 210.00 | 202.44 | 204.51 | 1,106,022 | +3.31(+1.65%) |
Nov 04, 2020 | 196.01 | 201.70 | 193.46 | 201.20 | 1,817,793 | +10.20(+5.34%) |
Nov 03, 2020 | 186.97 | 194.79 | 185.64 | 191.00 | 1,182,910 | +5.99(+3.24%) |
Nov 02, 2020 | 187.20 | 189.90 | 180.13 | 185.01 | 1,960,125 | -0.34(-0.18%) |
Oct 30, 2020 | 199.32 | 213.99 | 179.24 | 185.35 | 4,703,600 | -5.84(-3.05%) |
Oct 29, 2020 | 205.00 | 205.70 | 190.21 | 191.19 | 2,070,584 | -11.81(-5.82%) |
Oct 28, 2020 | 203.29 | 205.50 | 197.75 | 203.00 | 1,506,713 | -5.32(-2.55%) |
Oct 27, 2020 | 202.39 | 209.95 | 201.00 | 208.32 | 1,413,135 | +6.94(+3.45%) |
Oct 26, 2020 | 199.11 | 202.91 | 196.12 | 201.38 | 1,453,661 | -1.26(-0.62%) |
Oct 23, 2020 | 201.51 | 204.50 | 197.05 | 202.64 | 805,700 | +0.44(+0.22%) |
Oct 22, 2020 | 193.37 | 203.07 | 190.42 | 202.20 | 1,379,170 | +9.97(+5.19%) |
Oct 21, 2020 | 202.38 | 204.50 | 191.02 | 192.23 | 1,304,457 | -7.75(-3.88%) |
Oct 20, 2020 | 209.91 | 212.48 | 199.08 | 199.98 | 2,543,570 | -13.70(-6.41%) |
Oct 19, 2020 | 222.96 | 229.00 | 212.59 | 213.68 | 1,315,650 | -7.66(-3.46%) |
Oct 16, 2020 | 223.99 | 227.10 | 215.10 | 221.34 | 1,735,300 | -3.05(-1.36%) |
Oct 15, 2020 | 210.00 | 224.83 | 209.71 | 224.39 | 2,166,879 | +11.17(+5.24%) |
Oct 14, 2020 | 219.13 | 220.53 | 207.00 | 213.22 | 1,158,042 | -3.63(-1.67%) |
Oct 13, 2020 | 210.52 | 225.25 | 210.52 | 216.85 | 1,917,041 | +7.35(+3.51%) |
Oct 12, 2020 | 216.00 | 217.00 | 208.49 | 209.50 | 829,347 | -3.95(-1.85%) |
Oct 09, 2020 | 214.87 | 215.51 | 211.69 | 213.45 | 930,400 | -0.55(-0.26%) |
Oct 08, 2020 | 217.86 | 219.56 | 211.25 | 214.00 | 998,422 | -2.96(-1.36%) |
Oct 07, 2020 | 221.86 | 223.84 | 214.66 | 216.96 | 1,169,038 | +2.31(+1.08%) |
Oct 06, 2020 | 229.00 | 232.43 | 210.72 | 214.65 | 1,761,569 | -10.36(-4.60%) |
Oct 05, 2020 | 226.00 | 229.77 | 220.90 | 225.01 | 1,303,648 | +2.31(+1.04%) |
Oct 02, 2020 | 235.22 | 239.98 | 212.66 | 222.70 | 2,836,000 | -15.40(-6.47%) |
Oct 01, 2020 | 227.30 | 242.15 | 223.00 | 238.10 | 2,313,458 | +15.04(+6.74%) |
Sep 30, 2020 | 223.75 | 226.68 | 218.59 | 223.06 | 1,148,538 | -2.97(-1.31%) |
Sep 29, 2020 | 220.51 | 232.90 | 220.00 | 226.03 | 1,844,291 | +8.01(+3.67%) |
Sep 28, 2020 | 206.94 | 218.38 | 206.25 | 218.02 | 2,359,412 | +14.76(+7.26%) |
Sep 25, 2020 | 208.26 | 208.81 | 200.53 | 203.26 | 1,451,900 | -5.09(-2.44%) |
Sep 24, 2020 | 216.64 | 218.41 | 206.65 | 208.35 | 1,565,059 | -10.32(-4.72%) |
Sep 23, 2020 | 226.47 | 227.97 | 214.30 | 218.67 | 3,067,226 | -8.16(-3.60%) |
Sep 22, 2020 | 210.86 | 234.74 | 200.94 | 226.83 | 11,330,319 | +53.16(+30.61%) |
Sep 21, 2020 | 161.91 | 173.92 | 158.25 | 173.67 | 1,254,868 | +8.89(+5.40%) |
Sep 18, 2020 | 171.13 | 171.72 | 160.67 | 164.78 | 1,733,500 | -1.66(-1.00%) |
Sep 17, 2020 | 171.00 | 171.59 | 164.63 | 166.44 | 1,876,619 | -9.46(-5.38%) |
Sep 16, 2020 | 172.25 | 178.00 | 167.33 | 175.90 | 1,667,661 | +3.98(+2.32%) |
Sep 15, 2020 | 174.00 | 174.81 | 168.01 | 171.92 | 1,199,051 | +0.37(+0.22%) |
Sep 14, 2020 | 178.14 | 178.36 | 169.03 | 171.55 | 1,909,681 | -2.69(-1.54%) |
Sep 11, 2020 | 179.33 | 182.64 | 171.44 | 174.24 | 1,705,100 | -4.39(-2.46%) |
Sep 10, 2020 | 180.72 | 184.93 | 177.31 | 178.63 | 1,828,404 | -1.23(-0.68%) |
Sep 09, 2020 | 188.46 | 191.94 | 177.13 | 179.86 | 1,977,181 | -1.14(-0.63%) |
Sep 08, 2020 | 178.50 | 186.12 | 176.65 | 181.00 | 2,505,068 | -6.00(-3.21%) |
Sep 04, 2020 | 196.00 | 201.76 | 180.16 | 187.00 | 2,737,700 | -11.51(-5.80%) |
Sep 03, 2020 | 218.00 | 219.33 | 197.20 | 198.51 | 1,990,904 | -24.47(-10.97%) |
Sep 02, 2020 | 230.53 | 231.42 | 214.71 | 222.98 | 1,180,843 | -4.21(-1.85%) |
Sep 01, 2020 | 215.12 | 235.00 | 214.57 | 227.19 | 1,901,618 | +11.23(+5.20%) |
Aug 31, 2020 | 218.00 | 218.92 | 210.41 | 215.96 | 908,117 | -2.48(-1.14%) |
Aug 28, 2020 | 208.80 | 219.10 | 208.75 | 218.44 | 1,490,000 | +10.43(+5.01%) |
Aug 27, 2020 | 206.97 | 213.14 | 203.16 | 208.01 | 1,288,215 | +0.19(+0.09%) |
Aug 26, 2020 | 204.22 | 208.56 | 201.29 | 207.82 | 880,734 | +4.89(+2.41%) |
Aug 25, 2020 | 199.00 | 203.71 | 195.51 | 202.93 | 782,175 | +2.04(+1.02%) |
Aug 24, 2020 | 205.05 | 205.24 | 196.14 | 200.89 | 1,170,137 | -1.31(-0.65%) |
Aug 21, 2020 | 201.90 | 207.28 | 200.50 | 202.20 | 891,100 | -0.39(-0.19%) |
Aug 20, 2020 | 197.95 | 204.82 | 196.48 | 202.59 | 693,085 | +3.28(+1.65%) |
Aug 19, 2020 | 203.00 | 203.00 | 196.84 | 199.31 | 789,797 | -3.30(-1.63%) |
Aug 18, 2020 | 196.20 | 205.48 | 194.77 | 202.61 | 1,117,310 | +7.61(+3.90%) |
Aug 17, 2020 | 198.56 | 199.99 | 191.27 | 195.00 | 1,647,447 | -1.68(-0.85%) |
Aug 14, 2020 | 194.62 | 197.90 | 193.26 | 196.68 | 888,400 | +3.25(+1.68%) |
Aug 13, 2020 | 192.67 | 202.63 | 192.41 | 193.43 | 1,156,811 | +0.21(+0.11%) |
Aug 12, 2020 | 190.00 | 197.25 | 189.00 | 193.22 | 1,118,731 | +5.57(+2.97%) |
Aug 11, 2020 | 190.54 | 199.32 | 183.89 | 187.65 | 1,675,780 | -2.47(-1.30%) |
Aug 10, 2020 | 196.51 | 198.22 | 184.05 | 190.12 | 1,749,800 | -1.88(-0.98%) |
Aug 07, 2020 | 215.60 | 222.98 | 190.31 | 192.00 | 7,586,900 | -30.99(-13.90%) |
Aug 06, 2020 | 173.00 | 225.45 | 172.93 | 222.99 | 9,894,203 | +48.87(+28.07%) |
Aug 05, 2020 | 168.94 | 177.29 | 167.27 | 174.12 | 3,895,368 | +7.43(+4.46%) |
Aug 04, 2020 | 159.77 | 167.22 | 159.77 | 166.69 | 2,380,035 | +7.20(+4.51%) |
Aug 03, 2020 | 156.76 | 162.15 | 156.07 | 159.49 | 1,438,151 | +4.54(+2.93%) |
Jul 31, 2020 | 157.23 | 157.74 | 151.44 | 154.95 | 888,700 | -0.92(-0.59%) |
Jul 30, 2020 | 152.95 | 157.44 | 148.49 | 155.87 | 1,013,798 | +0.41(+0.26%) |
Jul 29, 2020 | 152.52 | 155.50 | 152.52 | 155.46 | 736,131 | +4.08(+2.70%) |
Jul 28, 2020 | 153.08 | 156.33 | 151.26 | 151.38 | 1,320,955 | +0.55(+0.36%) |
Jul 27, 2020 | 149.99 | 150.93 | 147.16 | 150.83 | 949,543 | +2.47(+1.66%) |
Jul 24, 2020 | 145.81 | 149.19 | 142.56 | 148.36 | 1,247,300 | +0.41(+0.28%) |
Jul 23, 2020 | 148.58 | 150.80 | 144.91 | 147.95 | 1,645,528 | -1.24(-0.83%) |
Jul 22, 2020 | 146.15 | 150.00 | 145.17 | 149.19 | 891,814 | +4.16(+2.87%) |
Jul 21, 2020 | 146.61 | 147.08 | 144.10 | 145.03 | 970,332 | +0.19(+0.13%) |
Jul 20, 2020 | 142.35 | 146.81 | 142.35 | 144.84 | 1,321,008 | +3.74(+2.65%) |
Jul 17, 2020 | 138.45 | 142.22 | 137.69 | 141.10 | 1,204,600 | +4.15(+3.03%) |
Jul 16, 2020 | 135.16 | 138.10 | 133.85 | 136.95 | 721,642 | +0.46(+0.34%) |
Jul 15, 2020 | 137.50 | 138.29 | 131.67 | 136.49 | 1,228,601 | +0.54(+0.40%) |
Jul 14, 2020 | 126.56 | 136.30 | 124.89 | 135.95 | 2,410,530 | +9.40(+7.43%) |
Jul 13, 2020 | 139.31 | 139.61 | 126.31 | 126.55 | 1,799,758 | -10.91(-7.94%) |
Jul 10, 2020 | 138.00 | 139.98 | 136.00 | 137.46 | 815,300 | -1.18(-0.85%) |
Jul 09, 2020 | 140.49 | 143.13 | 134.93 | 138.64 | 1,459,208 | -0.28(-0.20%) |
Jul 08, 2020 | 134.03 | 139.30 | 132.78 | 138.92 | 1,154,476 | +5.81(+4.36%) |
Jul 07, 2020 | 133.85 | 138.35 | 129.84 | 133.11 | 1,594,996 | -1.33(-0.99%) |
Jul 06, 2020 | 133.35 | 137.72 | 133.25 | 134.44 | 1,376,687 | +5.91(+4.60%) |
Jul 02, 2020 | 128.89 | 132.55 | 127.83 | 128.53 | 1,722,800 | +3.15(+2.51%) |
Jul 01, 2020 | 119.59 | 126.99 | 119.38 | 125.38 | 1,588,115 | +5.18(+4.31%) |
Jun 30, 2020 | 119.36 | 121.34 | 118.64 | 120.20 | 1,133,435 | -0.17(-0.14%) |
Jun 29, 2020 | 118.33 | 121.69 | 115.23 | 120.37 | 1,242,014 | +2.96(+2.52%) |
Jun 26, 2020 | 118.26 | 121.51 | 116.69 | 117.41 | 2,187,300 | +0.25(+0.21%) |
Jun 25, 2020 | 112.10 | 119.61 | 110.06 | 117.16 | 2,665,987 | +4.91(+4.37%) |
Jun 24, 2020 | 126.00 | 127.26 | 111.81 | 112.25 | 3,223,485 | -15.36(-12.04%) |
Jun 23, 2020 | 128.77 | 131.86 | 126.81 | 127.61 | 1,543,257 | +0.22(+0.17%) |
Jun 22, 2020 | 125.74 | 129.32 | 125.12 | 127.39 | 1,661,411 | +1.27(+1.01%) |
Jun 19, 2020 | 124.94 | 127.38 | 123.29 | 126.12 | 2,569,600 | +3.14(+2.55%) |
Jun 18, 2020 | 117.82 | 123.39 | 117.71 | 122.98 | 1,406,688 | +4.02(+3.38%) |
Jun 17, 2020 | 118.00 | 121.30 | 117.08 | 118.96 | 1,063,118 | +0.93(+0.79%) |
Jun 16, 2020 | 121.65 | 122.08 | 114.50 | 118.03 | 1,273,955 | +3.71(+3.25%) |
Jun 15, 2020 | 107.56 | 115.32 | 106.14 | 114.32 | 1,135,342 | +3.11(+2.80%) |
Jun 12, 2020 | 113.00 | 115.54 | 107.84 | 111.21 | 1,766,700 | +3.95(+3.68%) |
Jun 11, 2020 | 112.35 | 115.26 | 106.56 | 107.26 | 2,062,042 | -11.54(-9.71%) |
Jun 10, 2020 | 116.39 | 122.69 | 113.17 | 118.80 | 2,667,596 | +5.25(+4.62%) |
Jun 09, 2020 | 111.01 | 117.60 | 110.02 | 113.55 | 1,503,549 | -0.09(-0.08%) |
Jun 08, 2020 | 117.93 | 118.64 | 108.75 | 113.64 | 2,524,750 | -2.23(-1.92%) |
Jun 05, 2020 | 107.00 | 116.69 | 106.01 | 115.87 | 3,924,300 | +13.87(+13.60%) |
Jun 04, 2020 | 106.11 | 110.01 | 99.15 | 102.00 | 2,577,968 | -5.39(-5.02%) |
Jun 03, 2020 | 108.38 | 112.40 | 106.12 | 107.39 | 2,765,552 | -1.73(-1.59%) |
Jun 02, 2020 | 93.38 | 110.50 | 92.97 | 109.12 | 7,144,727 | +17.27(+18.80%) |
Jun 01, 2020 | 92.53 | 94.84 | 91.53 | 91.85 | 1,429,555 | -1.13(-1.22%) |
May 29, 2020 | 93.52 | 95.51 | 90.55 | 92.98 | 2,125,300 | -0.31(-0.33%) |
May 28, 2020 | 95.80 | 96.05 | 91.51 | 93.29 | 1,622,102 | -2.85(-2.96%) |
May 27, 2020 | 100.18 | 100.99 | 92.31 | 96.14 | 2,265,816 | -3.05(-3.07%) |
May 26, 2020 | 100.75 | 103.49 | 98.90 | 99.19 | 1,700,962 | +2.74(+2.84%) |
May 22, 2020 | 94.40 | 96.97 | 92.60 | 96.45 | 1,318,800 | +1.71(+1.80%) |
May 21, 2020 | 91.54 | 96.20 | 90.25 | 94.74 | 1,788,656 | +3.63(+3.98%) |
May 20, 2020 | 91.00 | 92.48 | 86.53 | 91.11 | 2,045,280 | +2.20(+2.47%) |
May 19, 2020 | 90.72 | 92.25 | 88.04 | 88.91 | 7,114,015 | -9.68(-9.82%) |
May 18, 2020 | 97.85 | 101.65 | 97.00 | 98.59 | 2,096,281 | +5.93(+6.40%) |
May 15, 2020 | 87.94 | 93.03 | 87.54 | 92.66 | 1,574,300 | +3.11(+3.47%) |
May 14, 2020 | 88.01 | 91.97 | 83.10 | 89.55 | 2,707,763 | -0.35(-0.39%) |
May 13, 2020 | 94.74 | 97.45 | 88.14 | 89.90 | 2,321,922 | -3.82(-4.08%) |
May 12, 2020 | 102.65 | 102.84 | 93.34 | 93.72 | 1,907,117 | -6.95(-6.90%) |
May 11, 2020 | 99.00 | 101.88 | 97.37 | 100.67 | 3,301,504 | +0.58(+0.58%) |
May 08, 2020 | 96.61 | 109.30 | 95.67 | 100.09 | 4,390,100 | +2.42(+2.48%) |
May 07, 2020 | 85.96 | 101.09 | 81.93 | 97.67 | 5,074,620 | +6.52(+7.15%) |
May 06, 2020 | 86.50 | 92.45 | 85.11 | 91.15 | 4,264,687 | +5.15(+5.99%) |
May 05, 2020 | 82.00 | 88.18 | 80.21 | 86.00 | 3,133,361 | +5.99(+7.49%) |
May 04, 2020 | 73.26 | 80.09 | 71.56 | 80.01 | 2,410,348 | +4.01(+5.28%) |
May 01, 2020 | 77.97 | 78.40 | 71.72 | 76.00 | 2,770,300 | -4.11(-5.13%) |
Apr 30, 2020 | 83.37 | 85.91 | 79.65 | 80.11 | 2,404,374 | -4.78(-5.63%) |
Apr 29, 2020 | 87.66 | 87.67 | 83.79 | 84.89 | 2,282,840 | +1.93(+2.33%) |
Apr 28, 2020 | 94.26 | 94.26 | 82.55 | 82.96 | 4,114,249 | -7.35(-8.14%) |
Apr 27, 2020 | 93.78 | 95.84 | 89.51 | 90.31 | 2,212,515 | -1.93(-2.09%) |
Apr 24, 2020 | 88.52 | 94.11 | 86.05 | 92.24 | 2,259,900 | +4.43(+5.04%) |
Apr 23, 2020 | 83.36 | 90.71 | 83.19 | 87.81 | 3,129,748 | +5.14(+6.22%) |
Apr 22, 2020 | 86.12 | 88.68 | 81.58 | 82.67 | 1,986,618 | -2.91(-3.40%) |
Apr 21, 2020 | 80.00 | 87.97 | 78.56 | 85.58 | 4,096,588 | +5.28(+6.58%) |
Apr 20, 2020 | 73.94 | 82.25 | 73.80 | 80.30 | 2,969,583 | +2.24(+2.87%) |
Apr 17, 2020 | 74.95 | 78.99 | 73.32 | 78.06 | 3,954,900 | +6.84(+9.60%) |
Apr 16, 2020 | 72.34 | 74.49 | 68.97 | 71.22 | 2,628,607 | -0.12(-0.17%) |
Apr 15, 2020 | 77.49 | 79.00 | 70.78 | 71.34 | 5,645,368 | -12.74(-15.15%) |
Apr 14, 2020 | 78.00 | 86.46 | 76.55 | 84.08 | 6,221,730 | +8.33(+11.00%) |
Apr 13, 2020 | 62.06 | 75.96 | 58.04 | 75.75 | 5,441,372 | +14.40(+23.47%) |
Apr 09, 2020 | 62.36 | 70.83 | 60.01 | 61.35 | 6,568,800 | +2.87(+4.91%) |
Apr 08, 2020 | 57.03 | 60.25 | 53.42 | 58.48 | 3,095,659 | +2.95(+5.31%) |
Apr 07, 2020 | 57.60 | 61.51 | 53.21 | 55.53 | 4,841,616 | +2.70(+5.11%) |
Apr 06, 2020 | 50.99 | 54.69 | 47.59 | 52.83 | 4,343,512 | +6.92(+15.07%) |
Apr 03, 2020 | 45.33 | 50.41 | 44.00 | 45.91 | 3,034,200 | -0.70(-1.50%) |
Apr 02, 2020 | 49.02 | 49.99 | 45.01 | 46.61 | 3,114,098 | -3.95(-7.81%) |
Apr 01, 2020 | 50.47 | 52.68 | 48.32 | 50.56 | 2,500,309 | -4.53(-8.22%) |
Mar 31, 2020 | 51.47 | 57.50 | 51.47 | 55.09 | 4,619,409 | +2.71(+5.17%) |
Mar 30, 2020 | 58.00 | 59.99 | 49.63 | 52.38 | 6,247,004 | +3.34(+6.81%) |
Mar 27, 2020 | 52.06 | 52.92 | 47.52 | 49.04 | 3,176,200 | -7.51(-13.28%) |
Mar 26, 2020 | 62.38 | 64.00 | 53.85 | 56.55 | 5,451,754 | -5.96(-9.53%) |
Mar 25, 2020 | 53.17 | 66.36 | 52.23 | 62.51 | 8,466,666 | +11.30(+22.07%) |
Mar 24, 2020 | 39.93 | 56.67 | 39.90 | 51.21 | 7,067,651 | +15.41(+43.04%) |
Mar 23, 2020 | 28.68 | 36.86 | 26.35 | 35.80 | 6,534,183 | +6.45(+21.98%) |
Mar 20, 2020 | 31.78 | 38.26 | 28.54 | 29.35 | 7,899,200 | -0.66(-2.20%) |
Mar 19, 2020 | 26.56 | 31.97 | 22.16 | 30.01 | 8,005,565 | +0.10(+0.33%) |
Mar 18, 2020 | 35.91 | 36.62 | 22.91 | 29.91 | 5,928,492 | -10.70(-26.35%) |
Mar 17, 2020 | 40.60 | 43.00 | 32.87 | 40.61 | 6,435,364 | +1.43(+3.65%) |
Mar 16, 2020 | 40.43 | 43.78 | 36.71 | 39.18 | 4,508,269 | -11.74(-23.06%) |
Mar 13, 2020 | 51.48 | 51.48 | 41.12 | 50.92 | 3,948,200 | +5.79(+12.83%) |
Mar 12, 2020 | 50.52 | 53.18 | 44.55 | 45.13 | 4,174,060 | -11.46(-20.25%) |
Mar 11, 2020 | 60.54 | 62.15 | 54.71 | 56.59 | 2,697,389 | -6.18(-9.85%) |
Mar 10, 2020 | 61.06 | 63.12 | 55.45 | 62.77 | 3,654,575 | +4.58(+7.87%) |
Mar 09, 2020 | 58.25 | 59.96 | 55.84 | 58.19 | 4,655,604 | -7.83(-11.86%) |
Mar 06, 2020 | 70.86 | 71.52 | 64.31 | 66.02 | 4,383,200 | -8.53(-11.44%) |
Mar 05, 2020 | 80.19 | 81.60 | 73.49 | 74.55 | 3,611,196 | -7.90(-9.58%) |
Mar 04, 2020 | 81.91 | 82.55 | 78.44 | 82.45 | 1,866,827 | +2.40(+3.00%) |
Mar 03, 2020 | 82.65 | 83.20 | 77.39 | 80.05 | 3,139,101 | -2.31(-2.80%) |
Mar 02, 2020 | 83.37 | 86.18 | 79.00 | 82.36 | 2,541,949 | -0.55(-0.66%) |
Feb 28, 2020 | 84.06 | 85.01 | 78.66 | 82.91 | 4,141,700 | -5.86(-6.60%) |
Feb 27, 2020 | 88.40 | 92.75 | 81.10 | 88.77 | 6,717,605 | -12.79(-12.59%) |
Feb 26, 2020 | 103.31 | 105.41 | 100.28 | 101.56 | 2,596,950 | -2.48(-2.38%) |
Feb 25, 2020 | 108.41 | 109.08 | 103.09 | 104.04 | 1,319,568 | -3.06(-2.86%) |
Feb 24, 2020 | 104.89 | 108.38 | 104.62 | 107.10 | 1,609,878 | -2.99(-2.72%) |
Feb 21, 2020 | 109.11 | 111.25 | 106.10 | 110.09 | 1,185,900 | +1.28(+1.18%) |
Feb 20, 2020 | 106.45 | 115.23 | 104.50 | 108.81 | 3,214,827 | +2.03(+1.90%) |
Feb 19, 2020 | 95.50 | 109.49 | 93.95 | 106.78 | 3,884,276 | +12.47(+13.22%) |
Feb 18, 2020 | 88.00 | 94.59 | 88.00 | 94.31 | 2,140,443 | +5.69(+6.42%) |
Feb 14, 2020 | 87.54 | 89.11 | 87.09 | 88.62 | 674,500 | +1.22(+1.40%) |
Feb 13, 2020 | 86.00 | 88.06 | 85.58 | 87.40 | 801,952 | +0.75(+0.87%) |
Feb 12, 2020 | 86.61 | 87.43 | 85.08 | 86.65 | 961,396 | +0.85(+0.99%) |
Feb 11, 2020 | 89.79 | 90.24 | 84.24 | 85.80 | 1,524,537 | -3.64(-4.07%) |
Feb 10, 2020 | 88.37 | 90.81 | 87.72 | 89.44 | 1,685,593 | +0.58(+0.65%) |
Feb 07, 2020 | 90.05 | 90.37 | 87.91 | 88.86 | 950,900 | -2.20(-2.42%) |
Feb 06, 2020 | 90.10 | 93.32 | 89.39 | 91.06 | 1,143,044 | +1.31(+1.46%) |
Feb 05, 2020 | 92.46 | 92.46 | 84.84 | 89.75 | 2,031,033 | -1.55(-1.70%) |
Feb 04, 2020 | 87.28 | 91.90 | 86.62 | 91.30 | 2,340,734 | +5.05(+5.86%) |