Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 156.00 | 162.78 | 141.72 | 145.48 | 6,909,900 | +1.73(+1.20%) |
Feb 25, 2021 | 152.01 | 153.95 | 142.34 | 143.75 | 4,708,184 | -8.30(-5.46%) |
Feb 24, 2021 | 150.75 | 152.73 | 147.20 | 152.05 | 1,763,038 | +2.63(+1.76%) |
Feb 23, 2021 | 147.66 | 150.54 | 138.95 | 149.42 | 3,584,448 | -1.44(-0.95%) |
Feb 22, 2021 | 160.22 | 160.86 | 150.38 | 150.86 | 3,092,589 | -9.36(-5.84%) |
Feb 19, 2021 | 169.76 | 169.76 | 160.00 | 160.22 | 2,329,700 | -6.87(-4.11%) |
Feb 18, 2021 | 165.21 | 168.33 | 161.34 | 167.09 | 2,282,739 | -0.78(-0.46%) |
Feb 17, 2021 | 173.95 | 174.37 | 165.50 | 167.87 | 2,348,980 | -5.17(-2.99%) |
Feb 16, 2021 | 182.00 | 183.75 | 172.88 | 173.04 | 3,112,541 | -2.41(-1.37%) |
Feb 12, 2021 | 175.18 | 181.80 | 171.61 | 175.45 | 3,135,700 | -0.21(-0.12%) |
Feb 11, 2021 | 172.68 | 176.70 | 166.40 | 175.66 | 3,468,028 | +4.13(+2.41%) |
Feb 10, 2021 | 167.02 | 175.80 | 167.02 | 171.53 | 2,934,856 | +4.87(+2.92%) |
Feb 09, 2021 | 169.42 | 173.30 | 165.84 | 166.66 | 2,251,907 | -2.43(-1.44%) |
Feb 08, 2021 | 170.14 | 171.85 | 166.34 | 169.09 | 2,024,812 | +0.17(+0.10%) |
Feb 05, 2021 | 168.74 | 170.98 | 165.81 | 168.92 | 1,774,900 | -0.33(-0.19%) |
Feb 04, 2021 | 170.66 | 173.49 | 165.32 | 169.25 | 3,281,342 | +0.96(+0.57%) |
Feb 03, 2021 | 165.10 | 170.88 | 164.00 | 168.29 | 3,035,648 | +1.13(+0.68%) |
Feb 02, 2021 | 178.26 | 178.43 | 163.02 | 167.16 | 5,382,678 | -10.81(-6.07%) |
Feb 01, 2021 | 179.63 | 181.00 | 170.83 | 177.97 | 3,044,815 | -0.11(-0.06%) |
Jan 29, 2021 | 179.79 | 189.37 | 177.44 | 178.08 | 3,136,500 | -1.71(-0.95%) |
Jan 28, 2021 | 187.24 | 192.00 | 177.00 | 179.79 | 4,437,743 | -12.29(-6.40%) |
Jan 27, 2021 | 182.80 | 203.44 | 182.30 | 192.08 | 9,664,593 | +5.25(+2.81%) |
Jan 26, 2021 | 218.90 | 221.00 | 183.60 | 186.83 | 33,526,044 | +28.10(+17.70%) |
Jan 25, 2021 | 141.89 | 164.25 | 141.76 | 158.73 | 12,861,155 | +18.03(+12.81%) |
Jan 22, 2021 | 133.96 | 142.93 | 133.03 | 140.70 | 4,353,700 | +6.09(+4.52%) |
Jan 21, 2021 | 136.15 | 137.09 | 132.00 | 134.61 | 2,732,352 | -0.60(-0.44%) |
Jan 20, 2021 | 138.19 | 140.47 | 134.27 | 135.21 | 3,976,136 | -6.43(-4.54%) |
Jan 19, 2021 | 141.16 | 143.46 | 136.51 | 141.64 | 3,385,307 | +1.54(+1.10%) |
Jan 15, 2021 | 138.75 | 143.80 | 135.83 | 140.10 | 5,558,700 | -2.37(-1.66%) |
Jan 14, 2021 | 130.50 | 144.78 | 129.50 | 142.47 | 12,957,472 | +17.12(+13.66%) |
Jan 13, 2021 | 120.93 | 128.81 | 120.21 | 125.35 | 5,689,604 | +4.84(+4.02%) |
Jan 12, 2021 | 117.45 | 120.70 | 116.12 | 120.51 | 3,259,328 | +3.87(+3.32%) |
Jan 11, 2021 | 116.71 | 117.98 | 114.05 | 116.64 | 3,982,633 | -1.46(-1.24%) |
Jan 08, 2021 | 121.20 | 121.49 | 116.74 | 118.10 | 4,443,800 | -2.60(-2.15%) |
Jan 07, 2021 | 119.50 | 121.50 | 116.50 | 120.70 | 4,581,415 | +3.07(+2.61%) |
Jan 06, 2021 | 123.29 | 125.77 | 117.36 | 117.63 | 8,500,942 | -8.44(-6.69%) |
Jan 05, 2021 | 125.55 | 128.88 | 124.32 | 126.07 | 2,368,172 | +0.50(+0.40%) |
Jan 04, 2021 | 125.83 | 126.08 | 121.60 | 125.57 | 2,910,348 | +0.57(+0.46%) |
Dec 31, 2020 | 125.00 | 125.00 | 125.00 | 2,604,683 | -1.49(-1.18%) | |
Dec 30, 2020 | 126.79 | 128.58 | 125.06 | 126.49 | 2,604,683 | +0.59(+0.47%) |
Dec 29, 2020 | 127.77 | 129.92 | 123.88 | 125.90 | 3,485,401 | -0.54(-0.43%) |
Dec 28, 2020 | 136.64 | 137.35 | 126.33 | 126.44 | 5,979,174 | -10.15(-7.43%) |
Dec 24, 2020 | 139.59 | 140.40 | 135.06 | 136.59 | 1,969,700 | -3.33(-2.38%) |
Dec 23, 2020 | 138.71 | 141.17 | 136.14 | 139.92 | 1,788,560 | +1.24(+0.89%) |
Dec 22, 2020 | 140.00 | 141.46 | 136.42 | 138.68 | 2,286,007 | +0.11(+0.08%) |
Dec 21, 2020 | 141.00 | 143.40 | 138.11 | 138.57 | 3,122,256 | -6.16(-4.26%) |
Dec 18, 2020 | 143.23 | 145.79 | 141.90 | 144.73 | 2,686,600 | +1.50(+1.05%) |
Dec 17, 2020 | 140.00 | 143.90 | 138.90 | 143.23 | 2,945,059 | +3.86(+2.77%) |
Dec 16, 2020 | 138.15 | 141.60 | 137.63 | 139.37 | 2,209,232 | +1.76(+1.28%) |
Dec 15, 2020 | 139.72 | 140.45 | 135.13 | 137.61 | 2,425,060 | -0.12(-0.09%) |
Dec 14, 2020 | 139.43 | 142.59 | 136.68 | 137.73 | 3,123,057 | -0.97(-0.70%) |
Dec 11, 2020 | 137.50 | 141.19 | 136.24 | 138.70 | 1,828,700 | +1.24(+0.90%) |
Dec 10, 2020 | 137.32 | 139.01 | 134.54 | 137.46 | 2,206,529 | +0.53(+0.39%) |
Dec 09, 2020 | 141.45 | 147.25 | 136.60 | 136.93 | 4,228,832 | -3.79(-2.69%) |
Dec 08, 2020 | 136.61 | 141.67 | 136.34 | 140.72 | 3,017,878 | +3.78(+2.76%) |
Dec 07, 2020 | 139.00 | 139.78 | 135.66 | 136.94 | 2,821,651 | -2.68(-1.92%) |
Dec 04, 2020 | 140.68 | 140.85 | 137.90 | 139.62 | 1,983,300 | +0.27(+0.19%) |
Dec 03, 2020 | 140.56 | 144.70 | 139.01 | 139.35 | 3,058,592 | +0.82(+0.59%) |
Dec 02, 2020 | 135.65 | 140.00 | 134.66 | 138.53 | 2,091,104 | +1.28(+0.93%) |
Dec 01, 2020 | 140.77 | 140.91 | 134.63 | 137.25 | 2,588,235 | -2.65(-1.89%) |
Nov 30, 2020 | 142.39 | 143.45 | 135.59 | 139.90 | 2,555,817 | -2.30(-1.62%) |
Nov 27, 2020 | 141.00 | 144.80 | 140.50 | 142.20 | 1,565,700 | +2.62(+1.88%) |
Nov 25, 2020 | 140.67 | 142.60 | 137.71 | 139.58 | 2,143,500 | -2.25(-1.59%) |
Nov 24, 2020 | 143.74 | 145.89 | 140.00 | 141.83 | 2,812,690 | +0.87(+0.62%) |
Nov 23, 2020 | 136.75 | 144.15 | 136.25 | 140.96 | 3,613,893 | +4.40(+3.22%) |
Nov 20, 2020 | 138.20 | 138.25 | 133.60 | 136.56 | 2,658,000 | -0.86(-0.63%) |
Nov 19, 2020 | 134.65 | 139.65 | 134.08 | 137.42 | 3,397,753 | +3.41(+2.54%) |
Nov 18, 2020 | 132.00 | 137.01 | 132.00 | 134.01 | 7,270,774 | +4.11(+3.16%) |
Nov 17, 2020 | 126.62 | 129.97 | 126.16 | 129.90 | 2,838,923 | +2.75(+2.16%) |
Nov 16, 2020 | 126.30 | 127.95 | 121.53 | 127.15 | 5,251,742 | +2.41(+1.93%) |
Nov 13, 2020 | 130.29 | 130.42 | 123.25 | 124.74 | 5,342,900 | -4.16(-3.23%) |
Nov 12, 2020 | 129.47 | 132.42 | 126.88 | 128.90 | 6,378,101 | +1.01(+0.79%) |
Nov 11, 2020 | 127.09 | 129.90 | 125.10 | 127.89 | 7,144,117 | +2.88(+2.30%) |
Nov 10, 2020 | 118.92 | 131.92 | 113.26 | 125.01 | 29,610,456 | -25.49(-16.94%) |
Nov 09, 2020 | 164.37 | 170.80 | 141.25 | 150.50 | 20,856,488 | -6.36(-4.05%) |
Nov 06, 2020 | 156.78 | 158.94 | 154.31 | 156.86 | 2,302,200 | -0.18(-0.11%) |
Nov 05, 2020 | 153.50 | 157.35 | 152.32 | 157.04 | 2,646,958 | +7.75(+5.19%) |
Nov 04, 2020 | 150.10 | 153.11 | 148.21 | 149.29 | 1,665,574 | +2.94(+2.01%) |
Nov 03, 2020 | 146.26 | 150.76 | 145.71 | 146.35 | 2,143,077 | +2.79(+1.94%) |
Nov 02, 2020 | 145.35 | 148.00 | 141.47 | 143.56 | 2,153,114 | +1.13(+0.79%) |
Oct 30, 2020 | 150.50 | 152.30 | 141.07 | 142.43 | 3,166,800 | -9.42(-6.20%) |
Oct 29, 2020 | 157.44 | 157.45 | 151.35 | 151.85 | 1,980,883 | -4.20(-2.69%) |
Oct 28, 2020 | 159.50 | 160.52 | 154.74 | 156.05 | 2,426,016 | -5.90(-3.64%) |
Oct 27, 2020 | 165.00 | 167.01 | 160.85 | 161.95 | 1,894,233 | -2.59(-1.57%) |
Oct 26, 2020 | 171.42 | 175.34 | 161.84 | 164.54 | 2,729,827 | -7.19(-4.19%) |
Oct 23, 2020 | 173.00 | 174.12 | 168.10 | 171.73 | 1,711,100 | -0.44(-0.26%) |
Oct 22, 2020 | 178.42 | 178.84 | 167.90 | 172.17 | 3,282,965 | -5.74(-3.23%) |
Oct 21, 2020 | 177.59 | 181.07 | 176.01 | 177.91 | 1,844,727 | +1.62(+0.92%) |
Oct 20, 2020 | 185.06 | 185.06 | 175.95 | 176.29 | 2,361,708 | -7.85(-4.26%) |
Oct 19, 2020 | 184.11 | 188.59 | 181.10 | 184.14 | 2,253,458 | +0.56(+0.31%) |
Oct 16, 2020 | 187.17 | 188.31 | 182.35 | 183.58 | 1,961,600 | -1.27(-0.69%) |
Oct 15, 2020 | 184.68 | 189.00 | 183.40 | 184.85 | 2,273,462 | -3.88(-2.06%) |
Oct 14, 2020 | 186.64 | 191.43 | 186.00 | 188.73 | 2,552,949 | +1.11(+0.59%) |
Oct 13, 2020 | 184.39 | 189.06 | 180.96 | 187.62 | 5,045,867 | -4.68(-2.43%) |
Oct 12, 2020 | 196.53 | 197.25 | 190.76 | 192.30 | 2,504,015 | -2.64(-1.36%) |
Oct 09, 2020 | 194.66 | 195.91 | 190.45 | 194.94 | 3,107,500 | +1.56(+0.81%) |
Oct 08, 2020 | 193.00 | 197.50 | 188.64 | 193.38 | 5,876,897 | +4.24(+2.24%) |
Oct 07, 2020 | 184.65 | 191.60 | 184.20 | 189.14 | 5,165,872 | +7.28(+4.00%) |
Oct 06, 2020 | 176.23 | 186.70 | 175.00 | 181.86 | 8,476,393 | +6.37(+3.63%) |
Oct 05, 2020 | 168.65 | 175.89 | 166.76 | 175.49 | 4,159,337 | +9.25(+5.56%) |
Oct 02, 2020 | 165.59 | 171.75 | 164.81 | 166.24 | 2,949,000 | -4.36(-2.56%) |
Oct 01, 2020 | 169.24 | 172.69 | 165.88 | 170.60 | 4,727,518 | +4.54(+2.73%) |
Sep 30, 2020 | 164.83 | 172.45 | 163.84 | 166.06 | 6,050,140 | +0.40(+0.24%) |
Sep 29, 2020 | 160.00 | 170.45 | 159.15 | 165.66 | 20,645,812 | +14.36(+9.49%) |
Sep 28, 2020 | 158.20 | 160.00 | 150.41 | 151.30 | 2,669,794 | -3.72(-2.40%) |
Sep 25, 2020 | 149.47 | 155.91 | 148.00 | 155.02 | 2,569,200 | +7.12(+4.81%) |
Sep 24, 2020 | 148.51 | 150.97 | 144.70 | 147.90 | 2,460,521 | -2.67(-1.77%) |
Sep 23, 2020 | 154.44 | 157.50 | 149.41 | 150.57 | 2,885,267 | -3.25(-2.11%) |
Sep 22, 2020 | 150.53 | 162.50 | 150.38 | 153.82 | 8,802,595 | +5.02(+3.37%) |
Sep 21, 2020 | 144.26 | 149.07 | 140.31 | 148.80 | 3,838,169 | -0.24(-0.16%) |
Sep 18, 2020 | 150.00 | 153.44 | 146.02 | 149.04 | 8,810,000 | -8.18(-5.20%) |
Sep 17, 2020 | 150.50 | 157.58 | 149.26 | 157.22 | 4,794,472 | +0.65(+0.42%) |
Sep 16, 2020 | 147.48 | 158.60 | 146.16 | 156.57 | 8,253,181 | +10.09(+6.89%) |
Sep 15, 2020 | 144.12 | 150.00 | 141.41 | 146.48 | 4,322,464 | +3.30(+2.30%) |
Sep 14, 2020 | 136.15 | 145.37 | 136.05 | 143.18 | 4,810,175 | +8.30(+6.15%) |
Sep 11, 2020 | 144.00 | 144.07 | 132.45 | 134.88 | 3,989,200 | -8.16(-5.70%) |
Sep 10, 2020 | 139.40 | 149.57 | 138.59 | 143.04 | 8,185,228 | +4.87(+3.52%) |
Sep 09, 2020 | 132.50 | 139.47 | 132.25 | 138.17 | 4,377,382 | +3.70(+2.75%) |
Sep 08, 2020 | 123.81 | 137.78 | 123.45 | 134.47 | 7,315,515 | +8.65(+6.87%) |
Sep 04, 2020 | 130.62 | 134.72 | 120.55 | 125.82 | 4,671,000 | -3.98(-3.07%) |
Sep 03, 2020 | 133.01 | 142.50 | 128.71 | 129.80 | 10,855,618 | +0.10(+0.08%) |
Sep 02, 2020 | 135.99 | 135.99 | 129.40 | 129.70 | 2,989,988 | -5.54(-4.10%) |
Sep 01, 2020 | 136.51 | 136.68 | 131.80 | 135.24 | 2,599,132 | -0.61(-0.45%) |
Aug 31, 2020 | 135.21 | 138.25 | 133.10 | 135.85 | 4,297,057 | +4.83(+3.69%) |
Aug 28, 2020 | 132.28 | 134.64 | 129.59 | 131.02 | 2,874,200 | -1.13(-0.86%) |
Aug 27, 2020 | 129.50 | 138.50 | 128.78 | 132.15 | 10,976,963 | +6.63(+5.28%) |
Aug 26, 2020 | 124.40 | 126.13 | 123.36 | 125.52 | 2,257,559 | +1.01(+0.81%) |
Aug 25, 2020 | 125.00 | 125.83 | 123.01 | 124.51 | 1,929,587 | +0.00(+0.00%) |
Aug 24, 2020 | 126.24 | 127.40 | 123.75 | 124.51 | 1,914,831 | -1.49(-1.18%) |
Aug 21, 2020 | 127.13 | 128.67 | 125.30 | 126.00 | 1,791,700 | -1.92(-1.50%) |
Aug 20, 2020 | 124.58 | 129.64 | 123.27 | 127.92 | 2,546,072 | +2.57(+2.05%) |
Aug 19, 2020 | 124.31 | 126.74 | 121.35 | 125.35 | 3,012,756 | +1.04(+0.84%) |
Aug 18, 2020 | 125.15 | 126.64 | 122.67 | 124.31 | 2,109,358 | -1.19(-0.95%) |
Aug 17, 2020 | 125.56 | 126.75 | 123.96 | 125.50 | 1,706,302 | +0.46(+0.37%) |
Aug 14, 2020 | 127.05 | 127.35 | 124.65 | 125.04 | 1,426,100 | -1.95(-1.54%) |
Aug 13, 2020 | 124.83 | 127.45 | 124.50 | 126.99 | 2,527,893 | +3.16(+2.55%) |
Aug 12, 2020 | 126.28 | 126.77 | 123.09 | 123.83 | 3,606,002 | -1.67(-1.33%) |
Aug 11, 2020 | 127.38 | 128.57 | 124.40 | 125.50 | 2,600,772 | -1.93(-1.51%) |
Aug 10, 2020 | 132.20 | 132.57 | 124.66 | 127.43 | 3,537,159 | -4.08(-3.10%) |
Aug 07, 2020 | 132.33 | 135.98 | 130.50 | 131.51 | 3,478,600 | -1.07(-0.81%) |
Aug 06, 2020 | 133.53 | 136.23 | 131.57 | 132.58 | 3,949,627 | -0.11(-0.08%) |
Aug 05, 2020 | 130.14 | 138.39 | 130.00 | 132.69 | 10,605,109 | -9.56(-6.72%) |
Aug 04, 2020 | 138.67 | 142.51 | 134.16 | 142.25 | 10,230,077 | +7.93(+5.90%) |
Aug 03, 2020 | 128.65 | 134.40 | 127.15 | 134.32 | 5,617,719 | +8.42(+6.69%) |
Jul 31, 2020 | 124.09 | 125.90 | 122.41 | 125.90 | 2,964,200 | +2.58(+2.09%) |
Jul 30, 2020 | 126.14 | 127.14 | 122.11 | 123.32 | 2,665,989 | -3.36(-2.65%) |
Jul 29, 2020 | 126.50 | 128.34 | 125.21 | 126.68 | 2,110,180 | +1.25(+1.00%) |
Jul 28, 2020 | 124.95 | 129.58 | 124.95 | 125.43 | 2,060,692 | -1.29(-1.02%) |
Jul 27, 2020 | 125.25 | 126.78 | 122.25 | 126.72 | 2,911,523 | +1.63(+1.30%) |
Jul 24, 2020 | 124.01 | 126.40 | 120.32 | 125.09 | 2,700,800 | -2.06(-1.62%) |
Jul 23, 2020 | 130.08 | 132.80 | 124.56 | 127.15 | 3,560,504 | -3.42(-2.62%) |
Jul 22, 2020 | 130.15 | 133.07 | 128.70 | 130.57 | 2,715,712 | +0.65(+0.50%) |
Jul 21, 2020 | 129.84 | 135.92 | 128.75 | 129.92 | 5,014,766 | +1.42(+1.11%) |
Jul 20, 2020 | 128.31 | 129.13 | 126.51 | 128.50 | 2,484,460 | +0.23(+0.18%) |
Jul 17, 2020 | 128.67 | 129.74 | 126.60 | 128.27 | 2,693,300 | -0.18(-0.14%) |
Jul 16, 2020 | 129.59 | 133.60 | 126.46 | 128.45 | 5,504,662 | -3.30(-2.50%) |
Jul 15, 2020 | 129.12 | 135.66 | 126.87 | 131.75 | 6,830,755 | +3.97(+3.11%) |
Jul 14, 2020 | 126.01 | 129.99 | 125.27 | 127.78 | 3,440,000 | +1.80(+1.43%) |
Jul 13, 2020 | 135.10 | 136.17 | 125.88 | 125.98 | 6,974,962 | -9.05(-6.70%) |
Jul 10, 2020 | 135.21 | 136.65 | 130.75 | 135.03 | 5,998,300 | -6.19(-4.38%) |
Jul 09, 2020 | 145.00 | 145.50 | 136.50 | 141.22 | 4,503,174 | -3.78(-2.61%) |
Jul 08, 2020 | 143.41 | 145.95 | 140.75 | 145.00 | 3,041,079 | +1.89(+1.32%) |
Jul 07, 2020 | 142.59 | 146.45 | 138.50 | 143.11 | 4,842,530 | +0.11(+0.08%) |
Jul 06, 2020 | 143.00 | 144.72 | 140.15 | 143.00 | 4,621,277 | +2.28(+1.62%) |
Jul 02, 2020 | 146.66 | 146.95 | 140.30 | 140.72 | 4,938,800 | -0.92(-0.65%) |
Jul 01, 2020 | 146.67 | 151.53 | 138.77 | 141.64 | 14,706,578 | +7.66(+5.72%) |
Jun 30, 2020 | 132.79 | 136.61 | 130.55 | 133.98 | 4,914,333 | +2.43(+1.85%) |
Jun 29, 2020 | 133.65 | 134.21 | 125.00 | 131.55 | 10,405,808 | -10.13(-7.15%) |
Jun 26, 2020 | 143.78 | 146.00 | 140.25 | 141.68 | 4,284,300 | -3.67(-2.52%) |
Jun 25, 2020 | 149.00 | 151.75 | 136.00 | 145.35 | 13,606,578 | -6.03(-3.98%) |
Jun 24, 2020 | 150.09 | 156.58 | 148.50 | 151.38 | 5,061,486 | -1.41(-0.92%) |
Jun 23, 2020 | 159.42 | 160.14 | 151.56 | 152.79 | 7,567,943 | -6.84(-4.28%) |
Jun 22, 2020 | 161.39 | 164.96 | 158.60 | 159.63 | 5,024,087 | +1.35(+0.85%) |
Jun 19, 2020 | 160.20 | 165.46 | 156.87 | 158.28 | 7,732,000 | +0.08(+0.05%) |
Jun 18, 2020 | 157.26 | 160.97 | 154.88 | 158.20 | 6,257,260 | +1.86(+1.19%) |
Jun 17, 2020 | 155.98 | 167.16 | 154.37 | 156.34 | 16,136,794 | +4.40(+2.90%) |
Jun 16, 2020 | 156.50 | 157.35 | 147.54 | 151.94 | 4,802,449 | -2.06(-1.34%) |
Jun 15, 2020 | 142.60 | 154.40 | 141.01 | 154.00 | 6,458,200 | +9.26(+6.40%) |
Jun 12, 2020 | 151.33 | 151.94 | 141.65 | 144.74 | 5,704,900 | +1.23(+0.86%) |
Jun 11, 2020 | 147.21 | 155.24 | 140.25 | 143.51 | 9,478,997 | -12.65(-8.10%) |
Jun 10, 2020 | 155.00 | 163.08 | 153.65 | 156.16 | 8,845,650 | +2.21(+1.44%) |
Jun 09, 2020 | 156.71 | 161.54 | 148.56 | 153.95 | 13,823,987 | -8.51(-5.24%) |
Jun 08, 2020 | 137.02 | 163.22 | 135.75 | 162.46 | 20,302,096 | +28.93(+21.67%) |
Jun 05, 2020 | 136.05 | 137.89 | 132.77 | 133.53 | 4,611,900 | -2.91(-2.13%) |
Jun 04, 2020 | 133.86 | 142.21 | 133.16 | 136.44 | 7,772,661 | +2.21(+1.65%) |
Jun 03, 2020 | 135.00 | 138.45 | 133.22 | 134.23 | 4,642,289 | -0.96(-0.71%) |
Jun 02, 2020 | 136.13 | 136.75 | 132.14 | 135.19 | 6,730,081 | -3.50(-2.52%) |
Jun 01, 2020 | 134.31 | 139.20 | 133.28 | 138.69 | 11,542,160 | +10.40(+8.11%) |
May 29, 2020 | 122.15 | 129.00 | 121.50 | 128.29 | 7,684,500 | +7.47(+6.18%) |
May 28, 2020 | 121.55 | 126.60 | 120.00 | 120.82 | 4,999,261 | -2.33(-1.89%) |
May 27, 2020 | 130.71 | 131.98 | 116.00 | 123.15 | 10,078,837 | -9.72(-7.32%) |
May 26, 2020 | 139.83 | 139.88 | 131.50 | 132.87 | 4,636,058 | -3.93(-2.87%) |
May 22, 2020 | 137.26 | 139.38 | 135.07 | 136.80 | 3,318,500 | -1.02(-0.74%) |
May 21, 2020 | 141.03 | 141.91 | 134.45 | 137.82 | 5,527,966 | -2.68(-1.91%) |
May 20, 2020 | 142.07 | 144.92 | 137.04 | 140.50 | 9,773,344 | +4.30(+3.16%) |
May 19, 2020 | 132.73 | 142.00 | 132.67 | 136.20 | 13,718,575 | +6.17(+4.75%) |
May 18, 2020 | 137.49 | 137.95 | 128.81 | 130.03 | 8,017,771 | -4.13(-3.08%) |
May 15, 2020 | 134.98 | 140.20 | 132.63 | 134.16 | 8,232,800 | -1.25(-0.92%) |
May 14, 2020 | 133.49 | 141.00 | 131.21 | 135.41 | 12,675,442 | +0.90(+0.67%) |
May 13, 2020 | 140.58 | 147.55 | 127.21 | 134.51 | 22,467,832 | -2.42(-1.77%) |
May 12, 2020 | 133.97 | 145.50 | 131.89 | 136.93 | 21,423,902 | +6.11(+4.67%) |
May 11, 2020 | 129.51 | 139.29 | 129.00 | 130.82 | 15,821,585 | -2.69(-2.01%) |
May 08, 2020 | 123.47 | 136.00 | 119.10 | 133.51 | 22,524,800 | +10.85(+8.85%) |
May 07, 2020 | 126.72 | 127.84 | 117.12 | 122.66 | 22,952,592 | -3.55(-2.81%) |
May 06, 2020 | 110.26 | 126.50 | 110.00 | 126.21 | 38,527,008 | +26.05(+26.01%) |
May 05, 2020 | 100.50 | 102.50 | 96.66 | 100.16 | 11,835,527 | +5.00(+5.25%) |
May 04, 2020 | 89.00 | 95.47 | 88.51 | 95.16 | 4,253,430 | +3.63(+3.97%) |
May 01, 2020 | 94.40 | 98.72 | 89.90 | 91.53 | 6,558,400 | -7.46(-7.54%) |
Apr 30, 2020 | 98.19 | 107.00 | 96.13 | 98.99 | 6,713,952 | -1.11(-1.11%) |
Apr 29, 2020 | 100.56 | 103.00 | 97.92 | 100.10 | 4,526,758 | +0.58(+0.58%) |
Apr 28, 2020 | 101.97 | 104.48 | 97.25 | 99.52 | 7,070,821 | -0.11(-0.11%) |
Apr 27, 2020 | 111.92 | 116.64 | 97.50 | 99.63 | 20,119,680 | -9.15(-8.41%) |
Apr 24, 2020 | 105.00 | 113.48 | 103.00 | 108.78 | 21,206,100 | +9.00(+9.02%) |
Apr 23, 2020 | 89.87 | 101.56 | 89.29 | 99.78 | 11,309,847 | +11.32(+12.80%) |
Apr 22, 2020 | 87.00 | 90.39 | 85.14 | 88.46 | 6,120,903 | +3.50(+4.12%) |
Apr 21, 2020 | 87.51 | 92.00 | 82.10 | 84.96 | 13,178,917 | +5.84(+7.38%) |
Apr 20, 2020 | 76.24 | 83.62 | 76.00 | 79.12 | 4,601,555 | +2.21(+2.87%) |
Apr 17, 2020 | 77.78 | 78.00 | 75.33 | 76.91 | 2,131,000 | +2.09(+2.79%) |
Apr 16, 2020 | 75.42 | 76.07 | 72.90 | 74.82 | 2,031,677 | +0.12(+0.16%) |
Apr 15, 2020 | 76.71 | 77.00 | 72.62 | 74.70 | 2,965,344 | -3.35(-4.29%) |
Apr 14, 2020 | 79.99 | 82.63 | 77.20 | 78.05 | 4,977,817 | +1.38(+1.80%) |
Apr 13, 2020 | 73.01 | 77.16 | 71.23 | 76.67 | 3,294,253 | +4.37(+6.04%) |
Apr 09, 2020 | 71.68 | 74.72 | 70.60 | 72.30 | 3,338,200 | +2.83(+4.07%) |
Apr 08, 2020 | 68.35 | 71.40 | 67.39 | 69.47 | 2,380,394 | +2.04(+3.03%) |
Apr 07, 2020 | 70.01 | 71.80 | 65.29 | 67.43 | 4,449,799 | +1.51(+2.29%) |
Apr 06, 2020 | 62.75 | 66.66 | 62.05 | 65.92 | 3,836,904 | +6.01(+10.03%) |
Apr 03, 2020 | 59.01 | 60.85 | 57.12 | 59.91 | 3,221,500 | +1.96(+3.38%) |
Apr 02, 2020 | 63.86 | 63.97 | 57.00 | 57.95 | 4,838,890 | -6.23(-9.71%) |
Apr 01, 2020 | 64.20 | 65.68 | 63.19 | 64.18 | 2,367,009 | -2.42(-3.63%) |
Mar 31, 2020 | 67.20 | 69.00 | 65.34 | 66.60 | 2,557,814 | +0.51(+0.77%) |
Mar 30, 2020 | 67.00 | 68.50 | 63.82 | 66.09 | 3,105,851 | -0.03(-0.05%) |
Mar 27, 2020 | 68.17 | 68.22 | 64.22 | 66.12 | 4,075,600 | -4.98(-7.00%) |
Mar 26, 2020 | 69.50 | 72.96 | 66.42 | 71.10 | 7,954,686 | -1.90(-2.60%) |
Mar 25, 2020 | 73.13 | 78.60 | 70.56 | 73.00 | 6,703,503 | +5.57(+8.26%) |
Mar 24, 2020 | 62.35 | 69.75 | 62.00 | 67.43 | 5,673,689 | +9.88(+17.17%) |
Mar 23, 2020 | 57.51 | 60.87 | 55.11 | 57.55 | 3,670,051 | -0.44(-0.76%) |
Mar 20, 2020 | 59.61 | 63.48 | 54.15 | 57.99 | 5,121,400 | +0.66(+1.15%) |
Mar 19, 2020 | 52.05 | 58.80 | 48.18 | 57.33 | 5,755,188 | +3.31(+6.13%) |
Mar 18, 2020 | 56.15 | 58.31 | 51.00 | 54.02 | 4,738,697 | -6.30(-10.44%) |
Mar 17, 2020 | 61.56 | 65.89 | 57.76 | 60.32 | 5,627,358 | -1.23(-2.00%) |
Mar 16, 2020 | 63.82 | 66.19 | 60.14 | 61.55 | 5,983,005 | -11.51(-15.75%) |
Mar 13, 2020 | 76.01 | 79.45 | 68.61 | 73.06 | 5,493,900 | -0.94(-1.27%) |
Mar 12, 2020 | 72.50 | 76.11 | 68.85 | 74.00 | 7,088,956 | -8.64(-10.45%) |
Mar 11, 2020 | 87.87 | 89.52 | 81.33 | 82.64 | 4,206,427 | -8.34(-9.17%) |
Mar 10, 2020 | 92.05 | 92.89 | 85.61 | 90.98 | 4,381,917 | +3.02(+3.43%) |
Mar 09, 2020 | 85.50 | 91.65 | 82.22 | 87.96 | 5,205,663 | -8.13(-8.46%) |
Mar 06, 2020 | 92.90 | 96.44 | 91.60 | 96.09 | 4,210,200 | +0.22(+0.23%) |
Mar 05, 2020 | 99.24 | 100.25 | 95.07 | 95.87 | 4,329,509 | -6.02(-5.91%) |
Mar 04, 2020 | 99.02 | 101.93 | 97.70 | 101.89 | 6,566,307 | +6.46(+6.77%) |
Mar 03, 2020 | 101.60 | 101.67 | 94.63 | 95.43 | 9,586,724 | -0.67(-0.70%) |