Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 490.57 | 501.17 | 483.03 | 487.33 | 48,401 | -4.39(-0.89%) |
Oct 28, 2021 | 477.30 | 491.91 | 475.87 | 491.72 | 98,221 | +24.53(+5.25%) |
Oct 27, 2021 | 510.52 | 509.19 | 466.42 | 467.18 | 189,139 | -53.94(-10.35%) |
Oct 26, 2021 | 541.07 | 521.12 | 56,206 | -14.03(-2.62%) | ||
Oct 25, 2021 | 540.12 | 546.51 | 527.61 | 535.15 | 54,803 | +4.62(+0.87%) |
Oct 22, 2021 | 516.40 | 534.39 | 513.39 | 530.53 | 105,451 | +17.16(+3.34%) |
Oct 21, 2021 | 521.44 | 525.43 | 502.62 | 513.37 | 107,007 | -9.39(-1.80%) |
Oct 20, 2021 | 483.32 | 523.50 | 480.05 | 522.76 | 140,428 | +38.03(+7.85%) |
Oct 19, 2021 | 487.80 | 490.57 | 471.61 | 484.73 | 105,709 | +1.28(+0.26%) |
Oct 18, 2021 | 479.96 | 498.30 | 478.75 | 483.45 | 100,232 | +2.62(+0.54%) |
Oct 15, 2021 | 495.42 | 501.00 | 480.57 | 480.83 | 143,698 | +0.71(+0.15%) |
Oct 14, 2021 | 476.79 | 481.48 | 463.26 | 480.13 | 96,854 | +18.96(+4.11%) |
Oct 13, 2021 | 467.58 | 467.58 | 434.83 | 461.17 | 120,597 | -7.83(-1.67%) |
Oct 12, 2021 | 466.46 | 473.88 | 459.01 | 469.00 | 77,203 | -1.34(-0.28%) |
Oct 11, 2021 | 495.61 | 502.12 | 470.05 | 470.33 | 139,868 | -17.39(-3.57%) |
Oct 08, 2021 | 477.30 | 494.90 | 473.64 | 487.73 | 114,247 | +7.73(+1.61%) |
Oct 07, 2021 | 481.41 | 491.37 | 471.61 | 479.99 | 149,537 | +12.31(+2.63%) |
Oct 06, 2021 | 461.17 | 468.08 | 433.91 | 467.68 | 163,945 | -5.61(-1.19%) |
Oct 05, 2021 | 475.81 | 485.07 | 463.56 | 473.29 | 117,458 | +7.69(+1.65%) |
Oct 04, 2021 | 460.88 | 479.50 | 453.34 | 465.60 | 126,806 | +4.33(+0.94%) |
Oct 01, 2021 | 433.75 | 469.67 | 429.88 | 461.26 | 176,930 | +32.42(+7.56%) |
Sep 30, 2021 | 452.39 | 456.74 | 429.65 | 428.85 | 106,006 | -17.97(-4.02%) |
Sep 29, 2021 | 436.65 | 451.76 | 426.03 | 446.81 | 130,319 | +14.11(+3.26%) |
Sep 28, 2021 | 452.02 | 455.36 | 429.06 | 432.70 | 221,616 | -10.88(-2.45%) |
Sep 27, 2021 | 409.30 | 451.25 | 408.38 | 443.59 | 277,930 | +45.96(+11.56%) |
Sep 24, 2021 | 381.84 | 403.23 | 380.64 | 397.63 | 187,457 | +12.07(+3.13%) |
Sep 23, 2021 | 358.57 | 391.39 | 353.99 | 385.56 | 221,958 | +39.27(+11.34%) |
Sep 22, 2021 | 339.84 | 356.14 | 338.88 | 346.29 | 166,544 | +16.38(+4.97%) |
Sep 21, 2021 | 338.12 | 341.34 | 323.15 | 329.91 | 146,673 | -2.29(-0.69%) |
Sep 20, 2021 | 333.20 | 333.20 | 314.03 | 332.20 | 375,043 | -26.85(-7.48%) |
Sep 17, 2021 | 359.34 | 367.76 | 351.49 | 359.05 | 135,276 | +2.48(+0.69%) |
Sep 16, 2021 | 365.86 | 371.57 | 350.14 | 356.58 | 123,174 | -3.85(-1.07%) |
Sep 15, 2021 | 345.68 | 363.17 | 345.68 | 360.43 | 163,477 | +16.54(+4.81%) |
Sep 14, 2021 | 371.57 | 373.86 | 339.16 | 343.89 | 272,394 | -23.88(-6.49%) |
Sep 13, 2021 | 365.40 | 373.48 | 356.33 | 367.76 | 205,064 | +12.08(+3.40%) |
Sep 10, 2021 | 375.38 | 377.10 | 354.69 | 355.68 | 215,593 | -12.84(-3.48%) |
Sep 09, 2021 | 363.07 | 380.38 | 360.14 | 368.52 | 136,270 | +4.65(+1.28%) |
Sep 08, 2021 | 376.45 | 376.68 | 360.27 | 363.88 | 147,178 | -14.92(-3.94%) |
Sep 07, 2021 | 388.34 | 400.98 | 377.62 | 378.80 | 173,497 | -4.44(-1.16%) |
Sep 03, 2021 | 390.63 | 395.96 | 378.62 | 383.23 | 148,677 | -3.70(-0.96%) |
Sep 02, 2021 | 388.32 | 398.36 | 383.01 | 386.93 | 131,334 | -0.88(-0.23%) |
Sep 01, 2021 | 399.07 | 399.09 | 378.03 | 387.81 | 162,159 | -8.31(-2.10%) |
Aug 31, 2021 | 389.16 | 401.76 | 382.19 | 396.12 | 140,904 | +9.89(+2.56%) |
Aug 30, 2021 | 417.42 | 417.42 | 385.29 | 386.23 | 139,486 | -28.32(-6.83%) |
Aug 27, 2021 | 388.78 | 416.66 | 385.03 | 414.54 | 168,697 | +31.71(+8.28%) |
Aug 26, 2021 | 403.01 | 405.78 | 381.86 | 382.83 | 128,169 | -18.05(-4.50%) |
Aug 25, 2021 | 393.71 | 414.27 | 390.04 | 400.88 | 128,883 | +11.43(+2.94%) |
Aug 24, 2021 | 386.07 | 393.68 | 381.23 | 389.45 | 79,623 | +6.96(+1.82%) |
Aug 23, 2021 | 379.88 | 387.05 | 375.38 | 382.49 | 141,813 | +11.83(+3.19%) |
Aug 20, 2021 | 352.75 | 371.57 | 346.71 | 370.66 | 122,498 | +20.14(+5.75%) |
Aug 19, 2021 | 352.33 | 363.00 | 341.77 | 350.52 | 201,339 | -15.30(-4.18%) |
Aug 18, 2021 | 375.19 | 387.77 | 364.58 | 365.82 | 129,051 | -10.56(-2.80%) |
Aug 17, 2021 | 384.91 | 392.48 | 361.93 | 376.38 | 161,237 | -19.49(-4.92%) |
Aug 16, 2021 | 392.08 | 398.94 | 378.60 | 395.87 | 83,551 | -4.55(-1.14%) |
Aug 13, 2021 | 415.78 | 417.80 | 397.75 | 400.42 | 123,809 | -13.87(-3.35%) |
Aug 12, 2021 | 424.87 | 424.87 | 406.82 | 414.29 | 146,201 | -7.74(-1.83%) |
Aug 11, 2021 | 407.97 | 422.43 | 392.51 | 422.03 | 236,772 | +21.25(+5.30%) |
Aug 10, 2021 | 388.78 | 405.28 | 381.00 | 400.78 | 197,077 | +12.25(+3.15%) |
Aug 09, 2021 | 392.53 | 404.67 | 380.19 | 388.53 | 169,890 | -7.97(-2.01%) |
Aug 06, 2021 | 374.16 | 405.11 | 374.16 | 396.50 | 260,398 | +33.23(+9.15%) |
Aug 05, 2021 | 349.96 | 363.73 | 347.98 | 363.26 | 155,131 | +19.93(+5.81%) |
Aug 04, 2021 | 340.17 | 355.81 | 333.98 | 343.33 | 125,355 | -9.26(-2.63%) |
Aug 03, 2021 | 340.19 | 354.61 | 320.20 | 352.59 | 215,837 | +17.30(+5.16%) |
Aug 02, 2021 | 348.71 | 373.48 | 333.46 | 335.29 | 186,207 | -9.11(-2.64%) |
Jul 30, 2021 | 353.60 | 368.43 | 340.65 | 344.40 | 132,736 | -14.56(-4.06%) |
Jul 29, 2021 | 360.48 | 368.24 | 349.98 | 358.96 | 126,656 | +7.51(+2.14%) |
Jul 28, 2021 | 345.37 | 361.04 | 329.81 | 351.45 | 174,446 | +12.33(+3.64%) |
Jul 27, 2021 | 336.53 | 345.91 | 325.35 | 339.12 | 105,872 | -4.67(-1.36%) |
Jul 26, 2021 | 332.24 | 353.63 | 332.24 | 343.79 | 110,129 | +9.15(+2.73%) |
Jul 23, 2021 | 337.75 | 345.31 | 325.52 | 334.64 | 157,010 | +8.33(+2.55%) |
Jul 22, 2021 | 348.46 | 348.46 | 321.73 | 326.32 | 194,874 | -23.80(-6.80%) |
Jul 21, 2021 | 340.88 | 358.18 | 339.18 | 350.12 | 186,709 | +20.37(+6.18%) |
Jul 20, 2021 | 303.26 | 349.52 | 302.46 | 329.75 | 271,390 | +26.28(+8.66%) |
Jul 19, 2021 | 312.43 | 320.89 | 295.39 | 303.47 | 274,145 | -36.78(-10.81%) |
Jul 16, 2021 | 379.40 | 381.35 | 337.39 | 340.25 | 188,178 | -33.56(-8.98%) |
Jul 15, 2021 | 351.15 | 378.03 | 346.29 | 373.80 | 138,358 | +11.95(+3.30%) |
Jul 14, 2021 | 367.76 | 384.91 | 349.98 | 361.86 | 233,311 | -6.29(-1.71%) |
Jul 13, 2021 | 389.46 | 389.46 | 362.22 | 368.14 | 273,919 | -24.89(-6.33%) |
Jul 12, 2021 | 378.24 | 394.44 | 365.73 | 393.03 | 161,878 | +4.86(+1.25%) |
Jul 09, 2021 | 364.90 | 389.50 | 362.43 | 388.17 | 250,565 | +43.66(+12.67%) |
Jul 08, 2021 | 339.18 | 357.24 | 329.88 | 344.51 | 231,462 | -19.61(-5.38%) |
Jul 07, 2021 | 358.23 | 376.34 | 355.57 | 364.12 | 198,623 | -6.78(-1.83%) |
Jul 06, 2021 | 399.62 | 399.62 | 361.99 | 370.91 | 255,097 | -32.62(-8.08%) |
Jul 02, 2021 | 416.33 | 418.66 | 399.55 | 403.53 | 153,933 | -15.44(-3.68%) |
Jul 01, 2021 | 414.35 | 422.13 | 409.24 | 418.96 | 134,206 | +12.52(+3.08%) |
Jun 30, 2021 | 398.59 | 413.55 | 398.59 | 406.44 | 129,448 | +1.93(+0.48%) |
Jun 29, 2021 | 421.12 | 431.71 | 399.10 | 404.52 | 192,520 | -7.89(-1.91%) |
Jun 28, 2021 | 442.63 | 442.63 | 405.30 | 412.41 | 238,923 | -34.43(-7.71%) |
Jun 25, 2021 | 438.26 | 455.32 | 430.78 | 446.84 | 159,514 | +13.17(+3.04%) |
Jun 24, 2021 | 422.79 | 436.36 | 410.51 | 433.67 | 171,080 | +18.69(+4.50%) |
Jun 23, 2021 | 419.31 | 425.14 | 413.72 | 414.98 | 100,334 | +1.87(+0.45%) |
Jun 22, 2021 | 415.40 | 419.92 | 394.44 | 413.11 | 109,141 | -2.54(-0.61%) |
Jun 21, 2021 | 383.81 | 416.09 | 378.58 | 415.65 | 206,998 | +43.89(+11.81%) |
Jun 18, 2021 | 401.43 | 405.19 | 369.85 | 371.77 | 304,141 | -41.00(-9.93%) |
Jun 17, 2021 | 491.20 | 494.62 | 409.97 | 412.76 | 434,931 | -71.76(-14.81%) |
Jun 16, 2021 | 459.31 | 491.62 | 441.36 | 484.52 | 202,793 | +18.07(+3.87%) |
Jun 15, 2021 | 448.62 | 475.64 | 440.67 | 466.45 | 150,684 | +20.62(+4.63%) |
Jun 14, 2021 | 469.87 | 477.01 | 436.16 | 445.83 | 201,774 | -23.67(-5.04%) |
Jun 11, 2021 | 471.47 | 482.39 | 462.89 | 469.49 | 112,348 | +4.81(+1.04%) |
Jun 10, 2021 | 510.49 | 515.72 | 464.26 | 464.68 | 201,077 | -30.93(-6.24%) |
Jun 09, 2021 | 511.75 | 511.75 | 491.79 | 495.61 | 197,898 | -24.62(-4.73%) |
Jun 08, 2021 | 513.67 | 523.67 | 494.62 | 520.23 | 110,460 | -1.45(-0.28%) |
Jun 07, 2021 | 521.70 | 527.78 | 513.98 | 521.68 | 56,026 | +4.97(+0.96%) |
Jun 04, 2021 | 519.43 | 519.43 | 498.47 | 516.71 | 113,453 | -3.02(-0.58%) |
Jun 03, 2021 | 511.16 | 530.45 | 507.94 | 519.74 | 69,223 | +3.35(+0.65%) |
Jun 02, 2021 | 536.48 | 537.14 | 515.31 | 516.39 | 82,850 | -13.49(-2.55%) |
Jun 01, 2021 | 525.90 | 536.15 | 522.21 | 529.88 | 91,550 | +14.02(+2.72%) |
May 28, 2021 | 519.75 | 519.75 | 494.51 | 515.86 | 113,230 | -0.59(-0.11%) |
May 27, 2021 | 506.99 | 519.45 | 504.14 | 516.45 | 114,123 | +25.23(+5.14%) |
May 26, 2021 | 476.10 | 493.86 | 468.33 | 491.22 | 92,493 | +20.72(+4.40%) |
May 25, 2021 | 508.68 | 525.06 | 468.92 | 470.50 | 175,999 | -34.11(-6.76%) |
May 24, 2021 | 520.76 | 520.76 | 497.86 | 504.61 | 142,938 | -10.08(-1.96%) |
May 21, 2021 | 501.87 | 525.75 | 501.09 | 514.69 | 196,861 | +20.75(+4.20%) |
May 20, 2021 | 496.55 | 501.24 | 473.93 | 493.94 | 101,322 | -4.05(-0.81%) |
May 19, 2021 | 484.94 | 497.99 | 460.51 | 497.99 | 155,275 | -8.45(-1.67%) |
May 18, 2021 | 530.92 | 540.28 | 505.01 | 506.44 | 71,846 | -27.17(-5.09%) |
May 17, 2021 | 523.16 | 533.77 | 509.88 | 533.60 | 60,849 | +3.52(+0.66%) |
May 14, 2021 | 516.01 | 532.54 | 504.14 | 530.09 | 101,508 | +25.78(+5.11%) |
May 13, 2021 | 458.52 | 511.33 | 453.86 | 504.31 | 155,924 | +45.87(+10.01%) |
May 12, 2021 | 513.02 | 521.47 | 453.57 | 458.44 | 134,589 | -38.33(-7.72%) |
May 11, 2021 | 484.27 | 521.35 | 484.27 | 496.77 | 107,593 | -11.15(-2.19%) |
May 10, 2021 | 532.46 | 547.89 | 507.92 | 507.92 | 124,904 | -16.57(-3.16%) |
May 07, 2021 | 498.43 | 526.03 | 484.12 | 524.49 | 153,550 | +3.82(+0.73%) |
May 06, 2021 | 514.71 | 522.12 | 493.63 | 520.67 | 132,667 | +8.64(+1.69%) |
May 05, 2021 | 511.75 | 521.14 | 489.39 | 512.03 | 98,666 | +7.25(+1.44%) |
May 04, 2021 | 474.15 | 505.26 | 461.58 | 504.78 | 145,783 | +21.44(+4.44%) |
May 03, 2021 | 489.07 | 497.11 | 468.88 | 483.34 | 127,860 | +8.73(+1.84%) |
Apr 30, 2021 | 483.44 | 504.23 | 473.24 | 474.61 | 115,485 | -19.19(-3.89%) |
Apr 29, 2021 | 492.72 | 509.27 | 484.43 | 493.81 | 158,610 | +16.09(+3.37%) |
Apr 28, 2021 | 480.22 | 488.31 | 472.90 | 477.71 | 97,636 | -0.55(-0.12%) |
Apr 27, 2021 | 473.05 | 479.00 | 462.85 | 478.26 | 128,318 | +8.50(+1.81%) |
Apr 26, 2021 | 472.46 | 490.31 | 466.26 | 469.76 | 211,495 | +7.80(+1.69%) |
Apr 23, 2021 | 414.15 | 470.69 | 413.54 | 461.96 | 234,125 | +47.90(+11.57%) |
Apr 22, 2021 | 438.71 | 439.80 | 413.33 | 414.06 | 126,227 | -22.22(-5.09%) |
Apr 21, 2021 | 399.75 | 438.12 | 392.25 | 436.28 | 137,162 | +32.26(+7.99%) |
Apr 20, 2021 | 449.54 | 449.54 | 397.41 | 404.01 | 274,548 | -53.02(-11.60%) |
Apr 19, 2021 | 463.29 | 481.78 | 448.76 | 457.03 | 163,644 | -8.85(-1.90%) |
Apr 16, 2021 | 464.19 | 473.22 | 453.93 | 465.88 | 146,236 | +14.69(+3.26%) |
Apr 15, 2021 | 466.09 | 466.09 | 425.00 | 451.19 | 185,615 | -7.21(-1.57%) |
Apr 14, 2021 | 445.11 | 474.88 | 445.11 | 458.40 | 158,215 | +13.41(+3.01%) |
Apr 13, 2021 | 466.85 | 467.00 | 437.17 | 444.99 | 152,171 | -28.94(-6.11%) |
Apr 12, 2021 | 466.09 | 481.30 | 465.04 | 473.93 | 121,504 | +11.89(+2.57%) |
Apr 09, 2021 | 456.58 | 463.23 | 448.97 | 462.04 | 103,605 | +15.79(+3.54%) |
Apr 08, 2021 | 440.23 | 449.54 | 415.65 | 446.25 | 121,676 | +2.64(+0.60%) |
Apr 07, 2021 | 452.43 | 461.80 | 438.08 | 443.60 | 84,171 | -7.32(-1.62%) |
Apr 06, 2021 | 451.25 | 462.64 | 439.85 | 450.93 | 89,945 | -3.12(-0.69%) |
Apr 05, 2021 | 469.67 | 477.03 | 444.32 | 454.05 | 121,793 | +4.26(+0.95%) |
Apr 01, 2021 | 432.95 | 451.57 | 432.02 | 449.78 | 111,070 | +9.06(+2.05%) |
Mar 31, 2021 | 456.35 | 460.57 | 436.45 | 440.73 | 104,803 | -13.68(-3.01%) |
Mar 30, 2021 | 435.63 | 462.17 | 435.63 | 454.41 | 118,176 | +31.12(+7.35%) |
Mar 29, 2021 | 446.44 | 457.35 | 409.02 | 423.28 | 194,628 | -44.71(-9.55%) |
Mar 26, 2021 | 461.79 | 476.08 | 446.94 | 467.99 | 189,497 | +25.83(+5.84%) |
Mar 25, 2021 | 398.32 | 448.36 | 388.01 | 442.16 | 203,574 | +35.18(+8.64%) |
Mar 24, 2021 | 428.52 | 454.65 | 406.60 | 406.98 | 150,843 | -6.94(-1.68%) |
Mar 23, 2021 | 453.72 | 454.86 | 406.16 | 413.92 | 204,992 | -47.06(-10.21%) |
Mar 22, 2021 | 498.31 | 499.59 | 449.74 | 460.98 | 269,182 | -48.92(-9.59%) |
Mar 19, 2021 | 509.65 | 526.35 | 475.39 | 509.90 | 213,210 | -12.72(-2.43%) |
Mar 18, 2021 | 535.75 | 583.51 | 513.18 | 522.62 | 272,081 | +9.27(+1.81%) |
Mar 17, 2021 | 518.56 | 531.53 | 497.78 | 513.36 | 140,983 | +9.53(+1.89%) |
Mar 16, 2021 | 518.45 | 518.45 | 483.86 | 503.82 | 188,070 | -23.41(-4.44%) |
Mar 15, 2021 | 557.20 | 557.20 | 507.32 | 527.24 | 179,949 | -18.27(-3.35%) |
Mar 12, 2021 | 536.71 | 554.53 | 530.67 | 545.51 | 133,328 | +30.82(+5.99%) |
Mar 11, 2021 | 506.54 | 521.81 | 489.43 | 514.68 | 109,460 | +10.52(+2.09%) |
Mar 10, 2021 | 480.10 | 505.74 | 473.06 | 504.16 | 148,798 | +32.40(+6.87%) |
Mar 09, 2021 | 491.90 | 494.50 | 446.09 | 471.77 | 191,037 | -29.81(-5.94%) |
Mar 08, 2021 | 484.91 | 523.86 | 473.51 | 501.58 | 200,014 | +36.84(+7.93%) |
Mar 05, 2021 | 459.00 | 469.67 | 411.51 | 464.74 | 176,244 | +34.45(+8.01%) |
Mar 04, 2021 | 454.54 | 465.50 | 407.54 | 430.29 | 167,489 | -19.18(-4.27%) |
Mar 03, 2021 | 444.86 | 482.70 | 444.55 | 449.47 | 133,394 | +11.87(+2.71%) |
Mar 02, 2021 | 451.52 | 452.87 | 434.98 | 437.60 | 64,400 | -13.58(-3.01%) |
Mar 01, 2021 | 436.40 | 458.07 | 430.92 | 451.18 | 127,253 | +42.16(+10.31%) |
Feb 26, 2021 | 428.30 | 436.88 | 395.85 | 409.02 | 156,076 | -29.57(-6.74%) |
Feb 25, 2021 | 502.28 | 502.28 | 436.27 | 438.59 | 219,815 | -42.71(-8.87%) |
Feb 24, 2021 | 450.70 | 485.31 | 447.70 | 481.30 | 213,643 | +41.04(+9.32%) |
Feb 23, 2021 | 438.42 | 443.62 | 421.29 | 440.26 | 182,305 | +13.14(+3.08%) |
Feb 22, 2021 | 400.36 | 435.30 | 398.99 | 427.12 | 135,992 | +24.67(+6.13%) |
Feb 19, 2021 | 376.39 | 404.08 | 375.12 | 402.45 | 102,102 | +34.79(+9.46%) |
Feb 18, 2021 | 371.82 | 378.33 | 358.69 | 367.66 | 87,736 | -13.29(-3.49%) |
Feb 17, 2021 | 384.28 | 393.87 | 373.26 | 380.95 | 89,467 | -5.17(-1.34%) |
Feb 16, 2021 | 369.05 | 389.31 | 366.46 | 386.12 | 112,727 | +31.62(+8.92%) |
Feb 12, 2021 | 343.56 | 359.91 | 343.27 | 354.50 | 108,000 | +9.63(+2.79%) |
Feb 11, 2021 | 356.64 | 359.53 | 329.75 | 344.87 | 151,213 | -7.16(-2.03%) |
Feb 10, 2021 | 356.97 | 367.09 | 345.67 | 352.03 | 134,598 | -0.25(-0.07%) |
Feb 09, 2021 | 336.15 | 353.13 | 331.50 | 352.28 | 109,402 | +11.81(+3.47%) |
Feb 08, 2021 | 326.56 | 340.46 | 322.84 | 340.46 | 102,489 | +20.47(+6.40%) |
Feb 05, 2021 | 327.23 | 333.21 | 313.71 | 319.99 | 132,907 | -1.54(-0.48%) |
Feb 04, 2021 | 300.03 | 325.21 | 299.73 | 321.53 | 203,586 | +27.86(+9.49%) |
Feb 03, 2021 | 289.11 | 294.39 | 279.60 | 293.67 | 146,315 | +7.48(+2.61%) |
Feb 02, 2021 | 277.26 | 290.98 | 271.76 | 286.19 | 146,138 | +20.72(+7.80%) |
Feb 01, 2021 | 258.84 | 267.67 | 249.80 | 265.47 | 127,861 | +13.05(+5.17%) |
Jan 29, 2021 | 272.48 | 277.57 | 249.37 | 252.42 | 190,198 | -20.60(-7.55%) |
Jan 28, 2021 | 267.62 | 276.52 | 263.27 | 273.03 | 135,131 | +13.92(+5.37%) |
Jan 27, 2021 | 272.74 | 276.37 | 256.56 | 259.11 | 305,399 | -29.57(-10.24%) |
Jan 26, 2021 | 304.13 | 309.76 | 287.75 | 288.68 | 194,863 | -12.72(-4.22%) |
Jan 25, 2021 | 300.15 | 302.14 | 277.62 | 301.40 | 235,198 | -7.18(-2.33%) |
Jan 22, 2021 | 286.91 | 309.47 | 286.91 | 308.58 | 167,450 | +11.01(+3.70%) |
Jan 21, 2021 | 317.14 | 319.31 | 292.49 | 297.56 | 175,096 | -18.52(-5.86%) |
Jan 20, 2021 | 324.38 | 326.64 | 307.70 | 316.08 | 147,166 | -7.75(-2.39%) |
Jan 19, 2021 | 326.39 | 326.39 | 313.35 | 323.83 | 149,131 | +7.35(+2.32%) |
Jan 15, 2021 | 319.56 | 326.60 | 306.87 | 316.48 | 278,979 | -21.18(-6.27%) |
Jan 14, 2021 | 326.39 | 340.88 | 321.15 | 337.65 | 206,889 | +20.70(+6.53%) |
Jan 13, 2021 | 320.96 | 324.87 | 306.09 | 316.95 | 185,069 | -7.98(-2.45%) |
Jan 12, 2021 | 313.35 | 330.65 | 310.08 | 324.93 | 178,288 | +16.07(+5.20%) |
Jan 11, 2021 | 287.10 | 310.57 | 278.21 | 308.86 | 156,494 | +12.12(+4.08%) |
Jan 08, 2021 | 314.52 | 314.52 | 278.49 | 296.75 | 241,382 | -11.85(-3.84%) |
Jan 07, 2021 | 309.57 | 317.20 | 299.46 | 308.60 | 226,334 | +19.94(+6.91%) |
Jan 06, 2021 | 254.47 | 296.67 | 254.47 | 288.66 | 317,579 | +55.24(+23.67%) |
Jan 05, 2021 | 222.93 | 240.00 | 222.93 | 233.41 | 165,186 | +8.81(+3.92%) |
Jan 04, 2021 | 233.03 | 235.26 | 212.69 | 224.60 | 205,058 | -3.51(-1.54%) |
Dec 31, 2020 | 228.12 | 228.12 | 228.12 | 104,757 | +4.43(+1.98%) | |
Dec 30, 2020 | 215.60 | 225.46 | 215.60 | 223.69 | 104,757 | +8.30(+3.85%) |
Dec 29, 2020 | 225.99 | 226.86 | 212.12 | 215.39 | 153,559 | -10.48(-4.64%) |
Dec 28, 2020 | 226.58 | 232.63 | 220.46 | 225.88 | 133,596 | +3.97(+1.79%) |
Dec 24, 2020 | 226.35 | 226.35 | 214.03 | 221.91 | 131,538 | -2.83(-1.26%) |
Dec 23, 2020 | 209.87 | 225.99 | 209.28 | 224.74 | 241,137 | +19.86(+9.70%) |
Dec 22, 2020 | 212.45 | 214.37 | 204.66 | 204.87 | 168,980 | -4.67(-2.23%) |
Dec 21, 2020 | 207.82 | 213.39 | 200.41 | 209.54 | 234,797 | +3.47(+1.68%) |
Dec 18, 2020 | 216.40 | 218.98 | 202.88 | 206.08 | 235,976 | -10.32(-4.77%) |
Dec 17, 2020 | 219.73 | 219.73 | 208.31 | 216.40 | 217,322 | -2.63(-1.20%) |
Dec 16, 2020 | 222.22 | 222.22 | 212.54 | 219.03 | 150,508 | +0.72(+0.33%) |
Dec 15, 2020 | 210.70 | 219.47 | 204.81 | 218.31 | 159,789 | +13.49(+6.58%) |
Dec 14, 2020 | 218.03 | 220.49 | 202.21 | 204.83 | 158,950 | -4.05(-1.94%) |
Dec 11, 2020 | 208.35 | 212.88 | 203.52 | 208.88 | 132,241 | -6.31(-2.93%) |
Dec 10, 2020 | 206.38 | 215.66 | 204.03 | 215.19 | 117,210 | +2.75(+1.29%) |
Dec 09, 2020 | 214.51 | 220.68 | 208.12 | 212.44 | 187,734 | +2.56(+1.22%) |
Dec 08, 2020 | 205.53 | 212.82 | 203.16 | 209.88 | 111,801 | -0.80(-0.38%) |
Dec 07, 2020 | 208.37 | 212.35 | 200.60 | 210.68 | 170,059 | -2.43(-1.14%) |
Dec 04, 2020 | 206.81 | 213.10 | 202.89 | 213.10 | 178,909 | +13.49(+6.76%) |
Dec 03, 2020 | 197.38 | 204.41 | 191.77 | 199.62 | 155,696 | +3.11(+1.58%) |
Dec 02, 2020 | 185.88 | 199.22 | 182.91 | 196.51 | 151,411 | +9.30(+4.97%) |
Dec 01, 2020 | 185.54 | 193.56 | 183.74 | 187.21 | 214,901 | +12.94(+7.42%) |
Nov 30, 2020 | 192.55 | 195.11 | 172.38 | 174.27 | 265,280 | -21.31(-10.90%) |
Nov 27, 2020 | 205.05 | 205.05 | 189.24 | 195.58 | 201,187 | -8.45(-4.14%) |
Nov 25, 2020 | 210.38 | 210.38 | 196.04 | 204.03 | 241,202 | -9.74(-4.55%) |
Nov 24, 2020 | 196.78 | 215.13 | 196.78 | 213.77 | 309,287 | +27.41(+14.71%) |
Nov 23, 2020 | 184.69 | 190.30 | 182.23 | 186.36 | 196,758 | +9.28(+5.24%) |
Nov 20, 2020 | 178.80 | 178.84 | 171.26 | 177.07 | 179,859 | -5.17(-2.84%) |
Nov 19, 2020 | 179.01 | 183.02 | 172.13 | 182.25 | 207,495 | +0.55(+0.30%) |
Nov 18, 2020 | 195.64 | 199.03 | 181.47 | 181.70 | 227,813 | -10.34(-5.39%) |
Nov 17, 2020 | 182.49 | 192.85 | 175.18 | 192.04 | 254,649 | -2.63(-1.35%) |
Nov 16, 2020 | 193.38 | 197.36 | 185.24 | 194.67 | 336,071 | +23.09(+13.46%) |
Nov 13, 2020 | 162.91 | 174.27 | 162.91 | 171.58 | 260,788 | +13.51(+8.54%) |
Nov 12, 2020 | 161.01 | 163.49 | 150.99 | 158.08 | 315,664 | -11.97(-7.04%) |
Nov 11, 2020 | 192.02 | 192.02 | 164.27 | 170.05 | 392,618 | -16.56(-8.87%) |
Nov 10, 2020 | 184.50 | 191.79 | 175.35 | 186.60 | 279,454 | +7.10(+3.96%) |
Nov 09, 2020 | 159.12 | 189.24 | 156.47 | 179.50 | 895,220 | +56.58(+46.03%) |
Nov 06, 2020 | 135.38 | 136.51 | 121.27 | 122.92 | 349,371 | -9.26(-7.01%) |
Nov 05, 2020 | 118.22 | 134.30 | 117.22 | 132.18 | 427,887 | +16.48(+14.24%) |
Nov 04, 2020 | 129.76 | 130.00 | 114.89 | 115.70 | 743,946 | -31.20(-21.24%) |
Nov 03, 2020 | 142.56 | 149.58 | 141.90 | 146.90 | 315,631 | +11.52(+8.51%) |