Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 111.36 | 114.23 | 110.45 | 111.93 | 728,351 | +1.73(+1.57%) |
Sep 29, 2021 | 112.54 | 113.95 | 109.63 | 110.20 | 1,134,326 | -1.95(-1.74%) |
Sep 28, 2021 | 115.57 | 115.75 | 111.87 | 112.15 | 1,269,500 | -5.11(-4.36%) |
Sep 27, 2021 | 116.17 | 117.84 | 113.32 | 117.26 | 769,116 | +0.83(+0.71%) |
Sep 24, 2021 | 119.51 | 120.24 | 116.01 | 116.43 | 1,088,157 | -4.82(-3.98%) |
Sep 23, 2021 | 119.26 | 122.25 | 116.91 | 121.25 | 772,144 | +3.44(+2.92%) |
Sep 22, 2021 | 117.57 | 120.08 | 116.64 | 117.81 | 658,472 | +0.56(+0.48%) |
Sep 21, 2021 | 117.50 | 119.78 | 116.63 | 117.25 | 886,318 | +0.78(+0.67%) |
Sep 20, 2021 | 118.77 | 121.36 | 115.36 | 116.47 | 1,571,353 | -8.05(-6.46%) |
Sep 17, 2021 | 117.75 | 124.79 | 115.96 | 124.52 | 1,670,872 | +7.10(+6.05%) |
Sep 16, 2021 | 116.90 | 118.50 | 114.64 | 117.42 | 642,250 | +0.16(+0.14%) |
Sep 15, 2021 | 116.21 | 117.34 | 114.42 | 117.26 | 773,540 | +0.96(+0.83%) |
Sep 14, 2021 | 118.31 | 120.50 | 115.83 | 116.30 | 773,545 | -1.70(-1.44%) |
Sep 13, 2021 | 120.91 | 120.91 | 116.56 | 118.00 | 1,263,835 | -2.74(-2.27%) |
Sep 10, 2021 | 122.43 | 123.38 | 120.29 | 120.74 | 652,244 | -0.72(-0.59%) |
Sep 09, 2021 | 119.55 | 124.25 | 119.37 | 121.46 | 788,464 | +2.20(+1.84%) |
Sep 08, 2021 | 120.08 | 122.53 | 117.54 | 119.26 | 920,668 | -1.25(-1.04%) |
Sep 07, 2021 | 121.59 | 124.38 | 120.18 | 120.51 | 902,564 | -1.45(-1.19%) |
Sep 03, 2021 | 127.83 | 127.83 | 121.15 | 121.96 | 1,002,378 | -5.11(-4.02%) |
Sep 02, 2021 | 126.69 | 127.50 | 124.70 | 127.07 | 743,770 | +0.71(+0.56%) |
Sep 01, 2021 | 125.14 | 129.50 | 124.82 | 126.36 | 1,070,280 | +1.41(+1.13%) |
Aug 31, 2021 | 122.34 | 124.95 | 122.00 | 124.95 | 750,045 | +4.24(+3.51%) |
Aug 30, 2021 | 124.71 | 125.79 | 120.60 | 120.71 | 609,952 | -3.10(-2.50%) |
Aug 27, 2021 | 122.67 | 127.32 | 120.70 | 123.81 | 690,438 | +1.91(+1.57%) |
Aug 26, 2021 | 125.15 | 128.50 | 121.58 | 121.90 | 822,630 | -3.90(-3.10%) |
Aug 25, 2021 | 125.34 | 126.50 | 123.60 | 125.80 | 507,081 | -0.66(-0.52%) |
Aug 24, 2021 | 126.58 | 126.70 | 123.00 | 126.46 | 745,488 | +1.44(+1.15%) |
Aug 23, 2021 | 120.39 | 126.47 | 119.50 | 125.02 | 1,308,544 | +7.80(+6.65%) |
Aug 20, 2021 | 116.58 | 120.00 | 115.60 | 117.22 | 745,557 | +0.43(+0.37%) |
Aug 19, 2021 | 118.16 | 120.82 | 116.31 | 116.79 | 1,097,730 | -2.53(-2.12%) |
Aug 18, 2021 | 121.56 | 123.42 | 118.80 | 119.32 | 832,416 | -1.23(-1.02%) |
Aug 17, 2021 | 119.76 | 122.02 | 117.80 | 120.55 | 994,494 | -2.00(-1.63%) |
Aug 16, 2021 | 125.76 | 125.76 | 119.75 | 122.55 | 1,370,607 | -4.21(-3.32%) |
Aug 13, 2021 | 135.46 | 135.70 | 126.20 | 126.76 | 1,356,154 | -8.63(-6.37%) |
Aug 12, 2021 | 134.01 | 139.61 | 132.82 | 135.39 | 886,957 | +1.70(+1.27%) |
Aug 11, 2021 | 135.33 | 136.76 | 130.74 | 133.69 | 842,320 | -1.47(-1.09%) |
Aug 10, 2021 | 139.58 | 140.92 | 132.78 | 135.16 | 1,144,162 | -2.66(-1.93%) |
Aug 09, 2021 | 137.20 | 142.64 | 135.55 | 137.82 | 1,663,707 | +1.08(+0.79%) |
Aug 06, 2021 | 134.28 | 140.50 | 133.18 | 136.74 | 2,409,095 | +3.47(+2.60%) |
Aug 05, 2021 | 126.99 | 133.95 | 125.73 | 133.27 | 2,414,970 | +8.66(+6.95%) |
Aug 04, 2021 | 120.94 | 125.10 | 120.81 | 124.61 | 857,333 | +3.19(+2.63%) |
Aug 03, 2021 | 122.63 | 123.16 | 118.66 | 121.42 | 770,066 | -0.92(-0.75%) |
Aug 02, 2021 | 122.14 | 123.83 | 119.83 | 122.34 | 923,065 | +1.32(+1.09%) |
Jul 30, 2021 | 122.44 | 125.31 | 119.35 | 121.02 | 1,433,962 | +2.02(+1.70%) |
Jul 29, 2021 | 120.64 | 122.61 | 117.89 | 119.00 | 1,207,829 | -0.75(-0.63%) |
Jul 28, 2021 | 117.48 | 121.40 | 116.01 | 119.75 | 854,303 | +2.32(+1.98%) |
Jul 27, 2021 | 119.27 | 120.80 | 113.34 | 117.43 | 1,103,334 | -1.79(-1.50%) |
Jul 26, 2021 | 120.96 | 123.61 | 118.51 | 119.22 | 1,056,780 | -3.05(-2.49%) |
Jul 23, 2021 | 124.50 | 124.64 | 119.39 | 122.27 | 1,048,585 | -2.50(-2.00%) |
Jul 22, 2021 | 130.07 | 130.46 | 124.30 | 124.77 | 923,075 | -3.68(-2.86%) |
Jul 21, 2021 | 124.00 | 129.48 | 122.88 | 128.45 | 1,220,356 | +4.31(+3.47%) |
Jul 20, 2021 | 124.82 | 125.51 | 120.70 | 124.14 | 1,413,321 | -1.59(-1.26%) |
Jul 19, 2021 | 122.74 | 129.22 | 122.02 | 125.73 | 1,120,196 | -0.52(-0.41%) |
Jul 16, 2021 | 128.42 | 130.46 | 125.83 | 126.25 | 934,166 | -0.85(-0.67%) |
Jul 15, 2021 | 129.57 | 130.19 | 123.81 | 127.10 | 1,201,638 | -3.21(-2.46%) |
Jul 14, 2021 | 136.00 | 136.74 | 129.52 | 130.31 | 1,068,780 | -5.24(-3.87%) |
Jul 13, 2021 | 140.09 | 141.16 | 135.27 | 135.55 | 997,313 | -5.20(-3.69%) |
Jul 12, 2021 | 143.40 | 144.73 | 138.24 | 140.75 | 886,782 | -3.58(-2.48%) |
Jul 09, 2021 | 144.68 | 146.96 | 141.57 | 144.33 | 1,090,629 | -0.48(-0.33%) |
Jul 08, 2021 | 135.87 | 145.55 | 136.00 | 144.81 | 1,300,534 | +2.52(+1.77%) |
Jul 07, 2021 | 148.46 | 150.76 | 140.87 | 142.29 | 1,434,932 | -5.81(-3.92%) |
Jul 06, 2021 | 151.65 | 155.87 | 146.27 | 148.10 | 1,614,701 | -7.78(-4.99%) |
Jul 02, 2021 | 156.41 | 158.26 | 151.52 | 155.88 | 1,160,600 | -0.76(-0.49%) |
Jul 01, 2021 | 161.22 | 163.00 | 152.03 | 156.64 | 2,324,391 | -5.25(-3.24%) |
Jun 30, 2021 | 149.60 | 169.76 | 146.70 | 161.89 | 5,852,023 | +11.40(+7.58%) |
Jun 29, 2021 | 151.01 | 153.24 | 145.29 | 150.49 | 1,813,445 | -1.14(-0.75%) |
Jun 28, 2021 | 156.71 | 157.00 | 148.36 | 151.63 | 4,260,705 | +9.11(+6.39%) |
Jun 25, 2021 | 138.70 | 143.00 | 135.82 | 142.52 | 1,469,479 | +4.64(+3.37%) |
Jun 24, 2021 | 132.23 | 139.66 | 131.90 | 137.88 | 1,684,701 | +7.20(+5.51%) |
Jun 23, 2021 | 129.00 | 132.89 | 128.63 | 130.68 | 961,564 | +1.48(+1.15%) |
Jun 22, 2021 | 128.99 | 131.51 | 127.13 | 129.20 | 886,063 | -0.42(-0.32%) |
Jun 21, 2021 | 126.84 | 130.41 | 124.80 | 129.62 | 1,022,772 | +1.79(+1.40%) |
Jun 18, 2021 | 124.50 | 128.00 | 124.50 | 127.83 | 1,241,986 | +0.56(+0.44%) |
Jun 17, 2021 | 123.02 | 128.76 | 122.59 | 127.27 | 1,325,539 | +3.36(+2.71%) |
Jun 16, 2021 | 123.37 | 125.23 | 119.57 | 123.91 | 1,065,794 | +0.29(+0.23%) |
Jun 15, 2021 | 128.27 | 128.27 | 122.19 | 123.62 | 1,068,315 | -5.14(-3.99%) |
Jun 14, 2021 | 129.20 | 130.39 | 127.30 | 128.76 | 1,092,391 | +1.76(+1.39%) |
Jun 11, 2021 | 129.18 | 129.99 | 124.70 | 127.00 | 1,547,929 | +3.29(+2.66%) |
Jun 10, 2021 | 118.32 | 124.15 | 118.32 | 123.71 | 1,166,601 | +3.73(+3.11%) |
Jun 09, 2021 | 120.00 | 122.27 | 119.29 | 119.98 | 805,029 | +1.07(+0.90%) |
Jun 08, 2021 | 121.46 | 122.64 | 115.01 | 118.91 | 865,058 | -0.29(-0.24%) |
Jun 07, 2021 | 114.02 | 120.45 | 112.48 | 119.20 | 1,193,337 | +5.91(+5.22%) |
Jun 04, 2021 | 110.76 | 114.55 | 110.76 | 113.29 | 665,897 | +3.46(+3.15%) |
Jun 03, 2021 | 112.94 | 114.99 | 109.68 | 109.83 | 1,066,828 | -4.91(-4.28%) |
Jun 02, 2021 | 115.18 | 117.24 | 112.66 | 114.74 | 880,560 | -1.06(-0.92%) |
Jun 01, 2021 | 119.44 | 119.82 | 114.76 | 115.80 | 800,916 | -2.38(-2.01%) |
May 28, 2021 | 118.01 | 123.16 | 117.93 | 118.18 | 935,552 | -0.22(-0.19%) |
May 27, 2021 | 118.01 | 119.26 | 115.36 | 118.40 | 742,272 | -0.12(-0.10%) |
May 26, 2021 | 117.00 | 118.61 | 115.86 | 118.52 | 700,523 | +2.22(+1.91%) |
May 25, 2021 | 115.50 | 118.42 | 114.62 | 116.30 | 756,203 | +0.70(+0.61%) |
May 24, 2021 | 116.96 | 118.16 | 115.40 | 115.60 | 781,452 | +0.03(+0.03%) |
May 21, 2021 | 118.81 | 119.01 | 115.17 | 115.57 | 958,472 | -2.08(-1.77%) |
May 20, 2021 | 112.47 | 119.54 | 112.04 | 117.65 | 1,353,402 | +7.09(+6.41%) |
May 19, 2021 | 107.39 | 111.45 | 106.75 | 110.56 | 1,130,247 | -2.10(-1.86%) |
May 18, 2021 | 109.67 | 115.36 | 108.00 | 112.66 | 1,426,173 | +3.44(+3.15%) |
May 17, 2021 | 106.82 | 109.57 | 104.69 | 109.22 | 1,161,640 | +2.58(+2.42%) |
May 14, 2021 | 101.87 | 108.42 | 101.82 | 106.64 | 1,424,732 | +5.64(+5.58%) |
May 13, 2021 | 101.63 | 104.88 | 95.96 | 101.00 | 1,864,176 | +0.16(+0.16%) |
May 12, 2021 | 101.41 | 104.34 | 99.02 | 100.84 | 1,370,155 | -2.70(-2.61%) |
May 11, 2021 | 96.18 | 106.35 | 95.11 | 103.54 | 2,401,716 | +2.08(+2.05%) |
May 10, 2021 | 107.01 | 107.10 | 100.63 | 101.46 | 1,697,587 | -6.24(-5.79%) |
May 07, 2021 | 110.30 | 114.32 | 107.38 | 107.70 | 1,582,540 | -0.14(-0.13%) |
May 06, 2021 | 112.51 | 112.52 | 104.30 | 107.84 | 2,590,316 | -6.06(-5.32%) |
May 05, 2021 | 116.40 | 118.13 | 112.33 | 113.90 | 1,276,744 | -1.83(-1.58%) |
May 04, 2021 | 120.60 | 120.78 | 113.82 | 115.73 | 1,922,329 | -7.08(-5.77%) |
May 03, 2021 | 132.01 | 132.78 | 120.90 | 122.81 | 1,457,382 | -8.46(-6.44%) |
Apr 30, 2021 | 129.71 | 135.13 | 129.69 | 131.27 | 957,000 | -0.61(-0.46%) |
Apr 29, 2021 | 136.66 | 136.72 | 129.10 | 131.88 | 1,168,703 | -3.66(-2.70%) |
Apr 28, 2021 | 129.85 | 136.24 | 128.25 | 135.54 | 1,275,716 | +2.50(+1.88%) |
Apr 27, 2021 | 136.91 | 137.25 | 129.67 | 133.04 | 1,302,999 | -2.68(-1.97%) |
Apr 26, 2021 | 128.22 | 137.59 | 126.60 | 135.72 | 1,999,949 | +9.17(+7.25%) |
Apr 23, 2021 | 125.50 | 128.42 | 123.60 | 126.55 | 1,097,400 | +0.66(+0.52%) |
Apr 22, 2021 | 127.50 | 130.28 | 123.84 | 125.89 | 1,738,145 | +0.96(+0.77%) |
Apr 21, 2021 | 123.00 | 129.50 | 120.78 | 124.93 | 3,118,926 | +3.26(+2.68%) |
Apr 20, 2021 | 122.00 | 125.48 | 117.38 | 121.67 | 2,621,499 | +6.63(+5.76%) |
Apr 19, 2021 | 117.12 | 120.00 | 112.99 | 115.04 | 1,154,206 | -3.52(-2.97%) |
Apr 16, 2021 | 123.41 | 123.70 | 116.20 | 118.56 | 1,359,200 | -5.29(-4.27%) |
Apr 15, 2021 | 125.00 | 126.70 | 121.83 | 123.85 | 896,041 | +0.74(+0.60%) |
Apr 14, 2021 | 122.91 | 129.27 | 122.32 | 123.11 | 1,913,433 | +2.23(+1.84%) |
Apr 13, 2021 | 114.21 | 122.48 | 114.21 | 120.88 | 1,351,679 | +6.49(+5.67%) |
Apr 12, 2021 | 115.01 | 116.10 | 111.34 | 114.39 | 1,080,581 | -1.35(-1.17%) |
Apr 09, 2021 | 119.28 | 119.37 | 114.32 | 115.74 | 1,068,200 | -4.64(-3.85%) |
Apr 08, 2021 | 119.52 | 122.00 | 117.61 | 120.38 | 927,781 | +1.85(+1.56%) |
Apr 07, 2021 | 120.53 | 123.50 | 117.80 | 118.53 | 753,805 | -3.10(-2.55%) |
Apr 06, 2021 | 120.50 | 125.51 | 118.73 | 121.63 | 1,162,908 | -0.37(-0.30%) |
Apr 05, 2021 | 122.17 | 124.40 | 118.86 | 122.00 | 947,622 | +2.59(+2.17%) |
Apr 01, 2021 | 125.34 | 126.66 | 119.38 | 119.41 | 1,478,900 | -2.44(-2.00%) |
Mar 31, 2021 | 117.27 | 124.00 | 117.04 | 121.85 | 2,067,395 | +6.65(+5.77%) |
Mar 30, 2021 | 108.50 | 116.53 | 106.50 | 115.20 | 1,340,699 | +4.48(+4.05%) |
Mar 29, 2021 | 110.79 | 113.48 | 107.65 | 110.72 | 1,099,294 | -0.52(-0.47%) |
Mar 26, 2021 | 114.33 | 114.95 | 106.71 | 111.24 | 1,580,400 | -3.36(-2.93%) |
Mar 25, 2021 | 110.00 | 115.96 | 107.52 | 114.60 | 2,355,728 | -0.95(-0.82%) |
Mar 24, 2021 | 126.82 | 127.75 | 114.31 | 115.55 | 2,181,794 | -10.94(-8.65%) |
Mar 23, 2021 | 132.01 | 132.10 | 124.21 | 126.49 | 1,794,718 | -6.51(-4.89%) |
Mar 22, 2021 | 130.67 | 135.25 | 128.28 | 133.00 | 1,249,018 | +3.39(+2.62%) |
Mar 19, 2021 | 123.91 | 129.99 | 122.64 | 129.61 | 1,790,900 | +6.04(+4.89%) |
Mar 18, 2021 | 127.36 | 129.30 | 123.06 | 123.57 | 1,324,793 | -7.53(-5.74%) |
Mar 17, 2021 | 126.18 | 133.87 | 123.50 | 131.10 | 1,408,308 | +0.53(+0.41%) |
Mar 16, 2021 | 136.61 | 137.00 | 126.18 | 130.57 | 1,483,894 | -3.03(-2.27%) |
Mar 15, 2021 | 131.32 | 134.27 | 128.88 | 133.60 | 1,163,250 | +2.99(+2.29%) |
Mar 12, 2021 | 131.02 | 131.34 | 126.58 | 130.61 | 1,687,700 | -3.27(-2.44%) |
Mar 11, 2021 | 129.76 | 135.00 | 127.20 | 133.88 | 2,585,627 | +9.73(+7.84%) |
Mar 10, 2021 | 130.05 | 132.88 | 123.17 | 124.15 | 2,596,865 | -1.48(-1.18%) |
Mar 09, 2021 | 119.93 | 127.36 | 118.26 | 125.63 | 3,160,295 | +12.01(+10.57%) |
Mar 08, 2021 | 116.09 | 123.15 | 112.00 | 113.62 | 3,014,304 | -1.03(-0.90%) |
Mar 05, 2021 | 115.86 | 116.06 | 100.00 | 114.65 | 5,228,800 | -0.84(-0.73%) |
Mar 04, 2021 | 117.54 | 122.40 | 109.52 | 115.49 | 3,658,192 | -3.59(-3.01%) |
Mar 03, 2021 | 128.00 | 129.00 | 118.00 | 119.08 | 2,417,413 | -10.69(-8.24%) |
Mar 02, 2021 | 131.33 | 133.07 | 127.57 | 129.77 | 1,449,338 | -0.48(-0.37%) |
Mar 01, 2021 | 127.75 | 133.33 | 126.99 | 130.25 | 2,385,000 | +4.56(+3.63%) |
Feb 26, 2021 | 127.82 | 131.38 | 121.94 | 125.69 | 2,493,000 | -1.59(-1.25%) |
Feb 25, 2021 | 131.42 | 135.12 | 123.70 | 127.28 | 2,130,968 | -6.24(-4.67%) |
Feb 24, 2021 | 137.93 | 139.00 | 130.39 | 133.52 | 1,931,187 | -1.78(-1.32%) |
Feb 23, 2021 | 128.50 | 137.40 | 121.03 | 135.30 | 3,713,624 | -3.26(-2.35%) |
Feb 22, 2021 | 144.00 | 147.02 | 137.31 | 138.56 | 2,457,289 | -10.42(-6.99%) |
Feb 19, 2021 | 149.69 | 152.22 | 147.12 | 148.98 | 1,500,800 | +2.32(+1.58%) |
Feb 18, 2021 | 145.44 | 149.26 | 142.24 | 146.66 | 1,527,460 | -3.37(-2.25%) |
Feb 17, 2021 | 150.13 | 151.00 | 142.15 | 150.03 | 3,368,630 | -5.29(-3.41%) |
Feb 16, 2021 | 162.96 | 165.00 | 153.25 | 155.32 | 3,024,386 | -5.73(-3.56%) |
Feb 12, 2021 | 159.85 | 161.12 | 151.40 | 161.05 | 2,700,400 | +2.00(+1.26%) |
Feb 11, 2021 | 162.09 | 164.83 | 157.13 | 159.05 | 2,667,093 | -1.15(-0.72%) |
Feb 10, 2021 | 170.64 | 171.00 | 156.62 | 160.20 | 3,330,164 | -7.35(-4.39%) |
Feb 09, 2021 | 169.99 | 175.44 | 166.21 | 167.55 | 2,818,225 | -1.68(-0.99%) |
Feb 08, 2021 | 171.46 | 173.18 | 164.58 | 169.23 | 3,178,178 | +0.42(+0.25%) |
Feb 05, 2021 | 168.36 | 169.75 | 163.68 | 168.81 | 1,837,100 | +1.02(+0.61%) |
Feb 04, 2021 | 165.28 | 170.00 | 163.00 | 167.79 | 1,278,414 | +3.29(+2.00%) |
Feb 03, 2021 | 172.61 | 172.66 | 163.30 | 164.50 | 1,762,559 | -3.65(-2.17%) |
Feb 02, 2021 | 170.24 | 172.97 | 167.51 | 168.15 | 2,208,053 | +2.47(+1.49%) |
Feb 01, 2021 | 170.51 | 173.42 | 163.53 | 165.68 | 1,499,341 | -0.02(-0.01%) |
Jan 29, 2021 | 168.81 | 170.67 | 160.37 | 165.70 | 1,668,100 | -1.72(-1.03%) |
Jan 28, 2021 | 168.92 | 172.97 | 163.95 | 167.42 | 2,040,765 | +3.47(+2.12%) |
Jan 27, 2021 | 160.49 | 172.50 | 155.28 | 163.95 | 3,470,663 | -5.58(-3.29%) |
Jan 26, 2021 | 179.09 | 183.00 | 168.51 | 169.53 | 2,459,838 | -11.71(-6.46%) |
Jan 25, 2021 | 188.47 | 191.10 | 176.75 | 181.24 | 2,301,581 | -7.25(-3.85%) |
Jan 22, 2021 | 185.54 | 190.03 | 182.25 | 188.49 | 1,794,700 | +3.39(+1.83%) |
Jan 21, 2021 | 193.88 | 193.93 | 183.16 | 185.10 | 2,209,899 | -4.67(-2.46%) |
Jan 20, 2021 | 198.97 | 200.85 | 189.63 | 189.77 | 2,202,900 | -8.52(-4.30%) |
Jan 19, 2021 | 207.09 | 208.18 | 194.22 | 198.29 | 2,423,406 | -1.59(-0.80%) |
Jan 15, 2021 | 220.15 | 220.20 | 199.01 | 199.88 | 4,004,900 | -10.16(-4.84%) |
Jan 14, 2021 | 196.99 | 215.10 | 196.09 | 210.04 | 2,717,842 | +16.20(+8.36%) |
Jan 13, 2021 | 193.98 | 198.79 | 190.01 | 193.84 | 1,731,878 | +3.50(+1.84%) |
Jan 12, 2021 | 190.01 | 199.68 | 186.32 | 190.34 | 2,070,547 | +1.46(+0.77%) |
Jan 11, 2021 | 188.70 | 192.75 | 180.50 | 188.88 | 2,714,516 | -4.94(-2.55%) |
Jan 08, 2021 | 198.93 | 210.39 | 185.88 | 193.82 | 5,062,300 | -0.61(-0.31%) |
Jan 07, 2021 | 169.39 | 195.89 | 169.39 | 194.43 | 3,545,407 | +30.58(+18.66%) |
Jan 06, 2021 | 156.80 | 171.50 | 156.78 | 163.85 | 2,289,569 | +3.23(+2.01%) |
Jan 05, 2021 | 157.38 | 160.90 | 154.50 | 160.62 | 1,904,118 | +2.61(+1.65%) |
Jan 04, 2021 | 157.82 | 161.38 | 150.55 | 158.01 | 2,409,107 | +4.90(+3.20%) |
Dec 31, 2020 | 153.11 | 153.11 | 153.11 | 1,721,614 | -8.46(-5.24%) | |
Dec 30, 2020 | 163.20 | 165.92 | 160.31 | 161.57 | 1,721,614 | +3.74(+2.37%) |
Dec 29, 2020 | 169.89 | 170.46 | 148.25 | 157.83 | 4,127,456 | -11.10(-6.57%) |
Dec 28, 2020 | 181.42 | 181.42 | 168.69 | 168.93 | 2,748,804 | +0.43(+0.26%) |
Dec 24, 2020 | 177.50 | 177.50 | 166.93 | 168.50 | 1,353,100 | -4.73(-2.73%) |
Dec 23, 2020 | 176.56 | 178.09 | 168.30 | 173.23 | 2,481,211 | +3.15(+1.85%) |
Dec 22, 2020 | 174.99 | 176.98 | 167.43 | 170.08 | 4,022,116 | +3.24(+1.94%) |
Dec 21, 2020 | 148.19 | 176.99 | 146.60 | 166.84 | 5,409,447 | +18.23(+12.27%) |
Dec 18, 2020 | 150.25 | 151.87 | 147.00 | 148.61 | 1,207,400 | -0.52(-0.35%) |
Dec 17, 2020 | 148.50 | 152.49 | 146.25 | 149.13 | 786,252 | +2.52(+1.72%) |
Dec 16, 2020 | 150.26 | 151.62 | 146.58 | 146.61 | 918,410 | -3.36(-2.24%) |
Dec 15, 2020 | 154.60 | 154.85 | 144.19 | 149.97 | 1,281,873 | -0.09(-0.06%) |
Dec 14, 2020 | 153.51 | 159.95 | 150.02 | 150.06 | 2,017,557 | +1.65(+1.11%) |
Dec 11, 2020 | 154.18 | 156.40 | 145.31 | 148.41 | 1,404,300 | -5.85(-3.79%) |
Dec 10, 2020 | 145.74 | 156.70 | 140.21 | 154.26 | 1,784,874 | +7.63(+5.20%) |
Dec 09, 2020 | 146.33 | 157.90 | 144.40 | 146.63 | 2,080,661 | +0.16(+0.11%) |
Dec 08, 2020 | 149.99 | 151.60 | 140.51 | 146.47 | 1,873,275 | -3.25(-2.17%) |
Dec 07, 2020 | 152.19 | 163.56 | 142.50 | 149.72 | 4,272,396 | +2.18(+1.48%) |
Dec 04, 2020 | 141.43 | 151.11 | 138.18 | 147.54 | 2,089,500 | +7.08(+5.04%) |
Dec 03, 2020 | 131.61 | 147.82 | 130.35 | 140.46 | 1,776,562 | +8.92(+6.78%) |
Dec 02, 2020 | 128.71 | 132.11 | 125.22 | 131.54 | 1,044,627 | +1.96(+1.51%) |
Dec 01, 2020 | 129.97 | 134.50 | 128.25 | 129.58 | 1,727,920 | +2.66(+2.10%) |
Nov 30, 2020 | 124.01 | 127.65 | 119.36 | 126.92 | 1,539,907 | +5.37(+4.42%) |
Nov 27, 2020 | 111.08 | 124.43 | 110.36 | 121.55 | 1,124,300 | +11.55(+10.50%) |
Nov 25, 2020 | 110.38 | 111.38 | 108.51 | 110.00 | 405,100 | +0.01(+0.01%) |
Nov 24, 2020 | 110.60 | 110.79 | 108.89 | 109.99 | 503,902 | -0.01(-0.01%) |
Nov 23, 2020 | 110.65 | 111.11 | 108.18 | 110.00 | 843,761 | +0.30(+0.27%) |
Nov 20, 2020 | 109.76 | 110.14 | 107.70 | 109.70 | 842,900 | +0.46(+0.42%) |
Nov 19, 2020 | 107.55 | 109.98 | 106.50 | 109.24 | 466,187 | +2.49(+2.33%) |
Nov 18, 2020 | 109.03 | 110.36 | 106.08 | 106.75 | 668,647 | -1.82(-1.68%) |
Nov 17, 2020 | 105.73 | 109.39 | 104.15 | 108.57 | 477,809 | +1.81(+1.70%) |
Nov 16, 2020 | 105.60 | 107.28 | 103.06 | 106.76 | 671,995 | +2.80(+2.69%) |
Nov 13, 2020 | 103.00 | 105.57 | 101.70 | 103.96 | 599,400 | +2.19(+2.15%) |
Nov 12, 2020 | 99.53 | 103.42 | 99.53 | 101.77 | 401,422 | +1.13(+1.12%) |
Nov 11, 2020 | 101.12 | 102.05 | 99.12 | 100.64 | 596,117 | +1.94(+1.97%) |
Nov 10, 2020 | 100.94 | 101.16 | 93.99 | 98.70 | 664,917 | -0.95(-0.95%) |
Nov 09, 2020 | 104.80 | 105.62 | 99.61 | 99.65 | 831,025 | -3.01(-2.93%) |
Nov 06, 2020 | 102.00 | 103.34 | 96.52 | 102.66 | 757,200 | -0.68(-0.66%) |
Nov 05, 2020 | 98.49 | 103.99 | 96.00 | 103.34 | 1,136,372 | +7.83(+8.20%) |
Nov 04, 2020 | 90.31 | 96.51 | 88.29 | 95.51 | 1,235,036 | +8.69(+10.01%) |
Nov 03, 2020 | 86.72 | 88.00 | 85.00 | 86.82 | 888,547 | +0.66(+0.77%) |
Nov 02, 2020 | 92.60 | 92.87 | 84.38 | 86.16 | 1,314,749 | -5.66(-6.16%) |
Oct 30, 2020 | 94.71 | 96.69 | 90.01 | 91.82 | 1,056,100 | -4.53(-4.70%) |
Oct 29, 2020 | 94.75 | 97.97 | 92.83 | 96.35 | 819,812 | +1.64(+1.73%) |
Oct 28, 2020 | 93.23 | 96.01 | 91.76 | 94.71 | 855,764 | -3.41(-3.48%) |
Oct 27, 2020 | 94.95 | 98.50 | 92.80 | 98.12 | 954,430 | +3.99(+4.24%) |
Oct 26, 2020 | 91.07 | 95.08 | 91.07 | 94.13 | 1,026,620 | +1.48(+1.60%) |
Oct 23, 2020 | 90.54 | 92.88 | 87.52 | 92.65 | 1,141,500 | +2.49(+2.76%) |
Oct 22, 2020 | 97.00 | 97.10 | 88.00 | 90.16 | 1,961,842 | -2.06(-2.23%) |
Oct 21, 2020 | 91.27 | 98.00 | 90.29 | 92.22 | 4,106,795 | -14.48(-13.57%) |
Oct 20, 2020 | 108.10 | 108.84 | 104.51 | 106.70 | 765,151 | -1.02(-0.95%) |
Oct 19, 2020 | 111.30 | 111.81 | 106.70 | 107.72 | 980,860 | -2.11(-1.92%) |
Oct 16, 2020 | 101.01 | 111.90 | 101.01 | 109.83 | 2,108,200 | +9.94(+9.95%) |
Oct 15, 2020 | 99.39 | 101.65 | 98.01 | 99.89 | 956,825 | -1.48(-1.46%) |
Oct 14, 2020 | 103.91 | 110.72 | 100.75 | 101.37 | 2,230,401 | -1.69(-1.64%) |
Oct 13, 2020 | 100.01 | 103.40 | 97.09 | 103.06 | 1,369,381 | +3.66(+3.68%) |
Oct 12, 2020 | 99.75 | 100.25 | 96.13 | 99.40 | 1,254,319 | +1.14(+1.16%) |
Oct 09, 2020 | 97.78 | 100.88 | 96.33 | 98.26 | 1,526,900 | +2.87(+3.01%) |
Oct 08, 2020 | 100.00 | 100.00 | 94.26 | 95.39 | 1,217,860 | -2.29(-2.34%) |
Oct 07, 2020 | 91.72 | 99.87 | 90.04 | 97.68 | 2,353,514 | +9.96(+11.35%) |
Oct 06, 2020 | 86.50 | 89.82 | 85.85 | 87.72 | 699,094 | +0.97(+1.12%) |
Oct 05, 2020 | 81.95 | 87.40 | 81.31 | 86.75 | 823,865 | +7.08(+8.89%) |
Oct 02, 2020 | 81.00 | 82.79 | 79.31 | 79.67 | 799,400 | -3.67(-4.40%) |