Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2020 | 347.00 | 368.20 | 345.00 | 352.60 | 205,140 | +17.20(+5.13%) |
Sep 30, 2020 | 344.40 | 346.00 | 331.00 | 335.40 | 192,005 | -15.40(-4.39%) |
Sep 29, 2020 | 337.80 | 359.20 | 337.40 | 350.80 | 134,023 | +20.60(+6.24%) |
Sep 28, 2020 | 334.20 | 338.20 | 326.20 | 330.20 | 109,195 | -7.00(-2.08%) |
Sep 25, 2020 | 337.60 | 340.60 | 332.80 | 337.20 | 87,295 | +3.60(+1.08%) |
Sep 24, 2020 | 337.40 | 341.60 | 331.40 | 333.60 | 143,007 | -10.20(-2.97%) |
Sep 23, 2020 | 337.20 | 344.80 | 326.40 | 343.80 | 211,066 | +3.20(+0.94%) |
Sep 22, 2020 | 336.40 | 349.00 | 333.20 | 340.60 | 114,128 | +2.00(+0.59%) |
Sep 21, 2020 | 330.80 | 351.00 | 328.80 | 338.60 | 189,680 | +15.40(+4.76%) |
Sep 18, 2020 | 320.60 | 326.60 | 315.60 | 323.20 | 127,730 | +3.80(+1.19%) |
Sep 17, 2020 | 333.40 | 335.60 | 316.40 | 319.40 | 199,770 | -10.20(-3.09%) |
Sep 16, 2020 | 342.20 | 345.40 | 326.60 | 329.60 | 230,107 | -30.20(-8.39%) |
Sep 15, 2020 | 371.80 | 375.20 | 354.40 | 359.80 | 174,920 | -16.00(-4.26%) |
Sep 14, 2020 | 381.00 | 385.00 | 373.40 | 375.80 | 100,724 | +3.40(+0.91%) |
Sep 11, 2020 | 375.60 | 381.00 | 366.77 | 372.40 | 216,155 | -7.40(-1.95%) |
Sep 10, 2020 | 367.60 | 380.60 | 362.00 | 379.80 | 192,452 | +16.20(+4.46%) |
Sep 09, 2020 | 379.40 | 383.40 | 355.80 | 363.60 | 243,812 | -18.00(-4.72%) |
Sep 08, 2020 | 379.20 | 393.00 | 377.20 | 381.60 | 269,465 | +39.40(+11.51%) |
Sep 04, 2020 | 322.80 | 343.60 | 322.20 | 342.20 | 183,235 | +24.40(+7.68%) |
Sep 03, 2020 | 328.20 | 330.80 | 315.60 | 317.80 | 169,151 | +3.80(+1.21%) |
Sep 02, 2020 | 300.60 | 319.30 | 300.01 | 314.00 | 151,692 | +14.80(+4.95%) |
Sep 01, 2020 | 299.60 | 301.60 | 294.00 | 299.20 | 147,137 | -2.60(-0.86%) |
Aug 31, 2020 | 295.20 | 304.80 | 295.20 | 301.80 | 144,703 | +3.80(+1.28%) |
Aug 28, 2020 | 298.60 | 302.20 | 296.60 | 298.00 | 145,000 | -2.00(-0.67%) |
Aug 27, 2020 | 295.20 | 306.60 | 295.20 | 300.00 | 155,645 | +5.80(+1.97%) |
Aug 26, 2020 | 292.20 | 296.40 | 290.00 | 294.20 | 110,911 | -0.20(-0.07%) |
Aug 25, 2020 | 293.40 | 300.80 | 293.00 | 294.40 | 227,309 | -11.20(-3.66%) |
Aug 24, 2020 | 306.60 | 308.40 | 302.40 | 305.60 | 152,916 | -4.60(-1.48%) |
Aug 21, 2020 | 312.80 | 320.00 | 308.40 | 310.20 | 132,630 | +7.80(+2.58%) |
Aug 20, 2020 | 312.20 | 317.00 | 301.62 | 302.40 | 153,557 | +2.00(+0.67%) |
Aug 19, 2020 | 301.80 | 304.60 | 297.40 | 300.40 | 149,450 | -0.80(-0.27%) |
Aug 18, 2020 | 304.80 | 305.20 | 297.00 | 301.20 | 109,630 | +2.80(+0.94%) |
Aug 17, 2020 | 308.40 | 308.80 | 297.00 | 298.40 | 132,569 | -8.40(-2.74%) |
Aug 14, 2020 | 308.60 | 312.70 | 305.39 | 306.80 | 99,870 | +1.00(+0.33%) |
Aug 13, 2020 | 304.00 | 308.60 | 301.00 | 305.80 | 139,896 | +2.60(+0.86%) |
Aug 12, 2020 | 305.00 | 308.00 | 299.40 | 303.20 | 232,259 | -13.60(-4.29%) |
Aug 11, 2020 | 302.80 | 318.20 | 301.40 | 316.80 | 157,935 | +5.40(+1.73%) |
Aug 10, 2020 | 311.20 | 315.10 | 307.20 | 311.40 | 130,340 | -6.20(-1.95%) |
Aug 07, 2020 | 316.60 | 323.00 | 316.20 | 317.60 | 125,505 | +7.00(+2.25%) |
Aug 06, 2020 | 303.00 | 312.00 | 302.20 | 310.60 | 178,941 | +1.20(+0.39%) |
Aug 05, 2020 | 295.80 | 311.40 | 292.00 | 309.40 | 307,342 | -10.00(-3.13%) |
Aug 04, 2020 | 332.00 | 332.60 | 311.40 | 319.40 | 260,412 | -9.80(-2.98%) |
Aug 03, 2020 | 334.40 | 337.00 | 322.60 | 329.20 | 162,782 | -6.80(-2.02%) |
Jul 31, 2020 | 335.20 | 347.60 | 333.80 | 336.00 | 142,435 | -3.60(-1.06%) |
Jul 30, 2020 | 338.00 | 362.20 | 337.40 | 339.60 | 259,803 | +14.80(+4.56%) |
Jul 29, 2020 | 323.60 | 327.60 | 320.42 | 324.80 | 94,168 | -3.40(-1.04%) |
Jul 28, 2020 | 327.20 | 331.80 | 325.60 | 328.20 | 122,046 | +6.60(+2.05%) |
Jul 27, 2020 | 330.20 | 338.40 | 318.80 | 321.60 | 173,049 | -6.60(-2.01%) |
Jul 24, 2020 | 329.40 | 336.80 | 326.40 | 328.20 | 125,215 | +0.40(+0.12%) |
Jul 23, 2020 | 324.60 | 335.00 | 317.00 | 327.80 | 190,078 | +7.60(+2.37%) |
Jul 22, 2020 | 327.20 | 329.30 | 317.60 | 320.20 | 145,317 | -0.60(-0.19%) |
Jul 21, 2020 | 315.60 | 323.20 | 310.20 | 320.80 | 266,534 | -15.60(-4.64%) |
Jul 20, 2020 | 341.20 | 348.60 | 332.60 | 336.40 | 109,482 | +0.00(+0.00%) |
Jul 17, 2020 | 334.40 | 345.28 | 333.36 | 336.40 | 102,880 | +1.00(+0.30%) |
Jul 16, 2020 | 334.20 | 338.20 | 328.80 | 335.40 | 125,860 | +4.20(+1.27%) |
Jul 15, 2020 | 336.60 | 343.60 | 326.80 | 331.20 | 229,203 | -10.60(-3.10%) |
Jul 14, 2020 | 358.40 | 360.00 | 337.20 | 341.80 | 203,562 | -9.80(-2.79%) |
Jul 13, 2020 | 340.00 | 354.60 | 336.00 | 351.60 | 189,796 | +13.20(+3.90%) |
Jul 10, 2020 | 353.60 | 355.40 | 336.00 | 338.40 | 178,880 | -16.60(-4.68%) |
Jul 09, 2020 | 339.00 | 359.20 | 338.42 | 355.00 | 194,306 | +18.60(+5.53%) |
Jul 08, 2020 | 339.80 | 344.80 | 334.20 | 336.40 | 159,493 | -9.00(-2.61%) |
Jul 07, 2020 | 344.60 | 346.60 | 336.00 | 345.40 | 136,094 | +4.20(+1.23%) |
Jul 06, 2020 | 345.80 | 346.00 | 334.60 | 341.20 | 162,566 | -6.20(-1.78%) |
Jul 02, 2020 | 345.60 | 357.07 | 339.58 | 347.40 | 183,440 | -9.40(-2.63%) |
Jul 01, 2020 | 357.20 | 368.00 | 352.60 | 356.80 | 176,513 | -8.20(-2.25%) |
Jun 30, 2020 | 370.00 | 372.00 | 352.40 | 365.00 | 210,620 | +5.40(+1.50%) |
Jun 29, 2020 | 373.60 | 378.80 | 354.60 | 359.60 | 198,189 | -26.40(-6.84%) |
Jun 26, 2020 | 377.60 | 392.20 | 376.60 | 386.00 | 207,745 | +16.80(+4.55%) |
Jun 25, 2020 | 392.20 | 395.00 | 366.40 | 369.20 | 326,736 | -20.80(-5.33%) |
Jun 24, 2020 | 360.60 | 400.00 | 355.40 | 390.00 | 397,599 | +37.60(+10.67%) |
Jun 23, 2020 | 338.20 | 355.60 | 335.20 | 352.40 | 217,475 | +7.00(+2.03%) |
Jun 22, 2020 | 360.60 | 362.80 | 344.40 | 345.40 | 198,650 | -20.00(-5.47%) |
Jun 19, 2020 | 354.20 | 385.20 | 348.40 | 365.40 | 299,210 | -10.20(-2.72%) |
Jun 18, 2020 | 394.20 | 395.40 | 372.20 | 375.60 | 199,792 | -19.20(-4.86%) |
Jun 17, 2020 | 389.80 | 398.00 | 381.40 | 394.80 | 177,795 | +10.00(+2.60%) |
Jun 16, 2020 | 378.40 | 406.00 | 365.60 | 384.80 | 268,334 | -22.60(-5.55%) |
Jun 15, 2020 | 456.80 | 460.20 | 402.80 | 407.40 | 251,209 | -16.60(-3.92%) |
Jun 12, 2020 | 417.60 | 443.03 | 411.40 | 424.00 | 247,360 | -16.00(-3.64%) |
Jun 11, 2020 | 420.40 | 442.40 | 411.40 | 440.00 | 366,607 | +60.40(+15.91%) |
Jun 10, 2020 | 391.80 | 400.00 | 364.40 | 379.60 | 271,491 | -4.80(-1.25%) |
Jun 09, 2020 | 401.40 | 405.00 | 378.00 | 384.40 | 188,240 | -10.00(-2.54%) |
Jun 08, 2020 | 383.60 | 397.40 | 378.80 | 394.40 | 211,341 | +18.60(+4.95%) |
Jun 05, 2020 | 382.40 | 385.40 | 369.70 | 375.80 | 188,160 | -42.40(-10.14%) |
Jun 04, 2020 | 427.60 | 432.20 | 409.60 | 418.20 | 143,595 | -9.00(-2.11%) |
Jun 03, 2020 | 430.00 | 442.40 | 410.40 | 427.20 | 252,192 | -0.20(-0.05%) |
Jun 02, 2020 | 450.80 | 452.40 | 426.80 | 427.40 | 180,835 | -26.40(-5.82%) |
Jun 01, 2020 | 480.40 | 482.20 | 450.60 | 453.80 | 190,532 | -12.60(-2.70%) |
May 29, 2020 | 525.20 | 530.00 | 452.00 | 466.40 | 310,405 | -43.20(-8.48%) |
May 28, 2020 | 526.80 | 539.80 | 490.20 | 509.60 | 266,942 | -16.40(-3.12%) |
May 27, 2020 | 508.20 | 538.80 | 503.00 | 526.00 | 238,202 | +31.40(+6.35%) |
May 26, 2020 | 494.40 | 517.60 | 484.40 | 494.60 | 262,325 | -20.40(-3.96%) |
May 22, 2020 | 528.40 | 551.20 | 513.51 | 515.00 | 241,615 | +12.80(+2.55%) |
May 21, 2020 | 491.40 | 519.00 | 490.40 | 502.20 | 242,077 | -10.80(-2.11%) |
May 20, 2020 | 535.60 | 539.60 | 509.40 | 513.00 | 321,246 | -48.60(-8.65%) |
May 19, 2020 | 552.20 | 578.60 | 546.00 | 561.60 | 246,975 | +6.60(+1.19%) |
May 18, 2020 | 561.60 | 582.40 | 527.00 | 555.00 | 331,444 | -98.00(-15.01%) |
May 15, 2020 | 683.80 | 701.40 | 647.60 | 653.00 | 252,600 | -59.20(-8.31%) |
May 14, 2020 | 772.00 | 782.00 | 693.20 | 712.20 | 263,947 | -69.20(-8.86%) |
May 13, 2020 | 756.60 | 810.00 | 740.40 | 781.40 | 246,722 | +12.40(+1.61%) |
May 12, 2020 | 742.80 | 778.80 | 734.20 | 769.00 | 217,323 | +15.80(+2.10%) |
May 11, 2020 | 729.00 | 779.00 | 722.40 | 753.20 | 242,847 | +33.00(+4.58%) |
May 08, 2020 | 759.80 | 801.20 | 707.20 | 720.20 | 343,010 | -102.60(-12.47%) |
May 07, 2020 | 713.00 | 835.20 | 713.00 | 822.80 | 383,131 | +36.20(+4.60%) |
May 06, 2020 | 766.20 | 823.60 | 753.60 | 786.60 | 384,513 | +53.80(+7.34%) |
May 05, 2020 | 824.40 | 827.00 | 729.00 | 732.80 | 347,550 | -167.40(-18.60%) |
May 04, 2020 | 1006 | 1016 | 900.20 | 900.20 | 243,927 | -75.00(-7.69%) |