Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.00 | 104.00 | 100.54 | 101.58 | 1,074,900 | -1.65(-1.60%) |
Apr 29, 2021 | 106.39 | 106.44 | 101.29 | 103.23 | 1,744,648 | -2.15(-2.04%) |
Apr 28, 2021 | 103.15 | 105.86 | 102.11 | 105.38 | 1,896,610 | +1.37(+1.32%) |
Apr 27, 2021 | 104.60 | 105.71 | 102.55 | 104.01 | 1,833,610 | -0.61(-0.58%) |
Apr 26, 2021 | 102.56 | 105.49 | 100.52 | 104.62 | 2,386,143 | +2.11(+2.06%) |
Apr 23, 2021 | 102.00 | 104.07 | 101.80 | 102.51 | 1,459,700 | +0.61(+0.60%) |
Apr 22, 2021 | 102.00 | 105.90 | 101.35 | 101.90 | 4,192,854 | +0.43(+0.42%) |
Apr 21, 2021 | 96.65 | 101.49 | 94.55 | 101.47 | 2,040,356 | +4.07(+4.18%) |
Apr 20, 2021 | 97.84 | 99.17 | 95.30 | 97.40 | 1,992,427 | -0.53(-0.54%) |
Apr 19, 2021 | 99.80 | 100.54 | 96.57 | 97.93 | 2,003,471 | -2.81(-2.79%) |
Apr 16, 2021 | 101.00 | 101.58 | 98.64 | 100.74 | 1,980,300 | -1.18(-1.16%) |
Apr 15, 2021 | 102.00 | 102.18 | 100.54 | 101.92 | 2,246,241 | +0.80(+0.79%) |
Apr 14, 2021 | 102.00 | 103.22 | 99.75 | 101.12 | 2,064,054 | -0.45(-0.44%) |
Apr 13, 2021 | 98.52 | 102.10 | 98.50 | 101.57 | 2,918,731 | +3.57(+3.64%) |
Apr 12, 2021 | 96.60 | 98.19 | 94.26 | 98.00 | 2,407,551 | +0.74(+0.76%) |
Apr 09, 2021 | 97.86 | 98.16 | 96.38 | 97.26 | 2,036,700 | -1.68(-1.70%) |
Apr 08, 2021 | 99.24 | 100.29 | 98.49 | 98.94 | 2,151,062 | +1.05(+1.07%) |
Apr 07, 2021 | 101.49 | 102.00 | 97.63 | 97.89 | 2,646,080 | -4.34(-4.25%) |
Apr 06, 2021 | 100.03 | 103.10 | 98.87 | 102.23 | 2,588,127 | +1.63(+1.62%) |
Apr 05, 2021 | 102.90 | 103.25 | 99.86 | 100.60 | 2,427,062 | -0.48(-0.47%) |
Apr 01, 2021 | 103.00 | 103.93 | 99.71 | 101.08 | 4,360,400 | +0.77(+0.77%) |
Mar 31, 2021 | 98.58 | 101.99 | 97.76 | 100.31 | 3,167,937 | +3.41(+3.52%) |
Mar 30, 2021 | 92.61 | 97.25 | 90.90 | 96.90 | 2,986,914 | +2.48(+2.63%) |
Mar 29, 2021 | 94.70 | 95.24 | 91.07 | 94.42 | 3,620,176 | -1.11(-1.16%) |
Mar 26, 2021 | 94.07 | 96.44 | 91.01 | 95.53 | 3,285,600 | +4.65(+5.12%) |
Mar 25, 2021 | 90.00 | 92.06 | 88.29 | 90.88 | 6,041,962 | -1.83(-1.97%) |
Mar 24, 2021 | 96.49 | 97.88 | 92.17 | 92.71 | 4,228,995 | -4.48(-4.61%) |
Mar 23, 2021 | 99.80 | 100.85 | 96.75 | 97.19 | 5,382,828 | -3.15(-3.14%) |
Mar 22, 2021 | 101.36 | 102.76 | 99.50 | 100.34 | 5,357,705 | -0.19(-0.19%) |
Mar 19, 2021 | 101.89 | 102.77 | 99.21 | 100.53 | 6,377,300 | -1.14(-1.12%) |
Mar 18, 2021 | 108.50 | 108.99 | 100.71 | 101.67 | 5,974,440 | -7.31(-6.71%) |
Mar 17, 2021 | 106.22 | 110.59 | 104.07 | 108.98 | 5,578,103 | +0.09(+0.08%) |
Mar 16, 2021 | 112.88 | 114.14 | 106.67 | 108.89 | 4,361,347 | -0.78(-0.71%) |
Mar 15, 2021 | 107.00 | 110.10 | 105.49 | 109.67 | 4,027,492 | +3.97(+3.76%) |
Mar 12, 2021 | 104.15 | 105.89 | 101.57 | 105.70 | 2,846,700 | -0.90(-0.84%) |
Mar 11, 2021 | 104.66 | 107.34 | 103.50 | 106.60 | 5,074,009 | +6.71(+6.72%) |
Mar 10, 2021 | 99.86 | 102.44 | 97.60 | 99.89 | 4,242,014 | +1.84(+1.88%) |
Mar 09, 2021 | 98.57 | 99.75 | 96.42 | 98.05 | 5,719,664 | +5.30(+5.71%) |
Mar 08, 2021 | 95.00 | 100.23 | 92.31 | 92.75 | 5,234,057 | -1.07(-1.14%) |
Mar 05, 2021 | 96.06 | 97.70 | 86.00 | 93.82 | 8,271,000 | -1.77(-1.85%) |
Mar 04, 2021 | 100.19 | 103.19 | 93.60 | 95.59 | 7,628,121 | -7.21(-7.01%) |
Mar 03, 2021 | 107.53 | 108.25 | 100.65 | 102.80 | 4,633,713 | -5.30(-4.90%) |
Mar 02, 2021 | 110.00 | 111.50 | 107.62 | 108.10 | 3,527,151 | -0.43(-0.40%) |
Mar 01, 2021 | 110.01 | 111.96 | 107.39 | 108.53 | 3,938,413 | +0.90(+0.84%) |
Feb 26, 2021 | 103.55 | 108.00 | 101.10 | 107.63 | 7,896,700 | +3.08(+2.95%) |
Feb 25, 2021 | 109.30 | 110.52 | 102.06 | 104.55 | 6,712,287 | -5.98(-5.41%) |
Feb 24, 2021 | 111.01 | 113.34 | 108.50 | 110.53 | 5,806,390 | -0.08(-0.07%) |
Feb 23, 2021 | 107.30 | 112.87 | 98.03 | 110.61 | 11,511,043 | -4.85(-4.20%) |
Feb 22, 2021 | 119.58 | 120.00 | 115.00 | 115.46 | 5,183,540 | -5.94(-4.89%) |
Feb 19, 2021 | 118.57 | 121.40 | 118.24 | 121.40 | 4,919,100 | +3.03(+2.56%) |
Feb 18, 2021 | 120.00 | 120.82 | 114.97 | 118.37 | 6,005,444 | -3.13(-2.58%) |
Feb 17, 2021 | 124.50 | 124.82 | 118.22 | 121.50 | 6,585,628 | -3.91(-3.12%) |
Feb 16, 2021 | 129.00 | 130.20 | 123.68 | 125.41 | 5,850,549 | -0.66(-0.52%) |
Feb 12, 2021 | 125.03 | 126.07 | 122.32 | 126.07 | 4,275,200 | +0.68(+0.54%) |
Feb 11, 2021 | 128.45 | 129.60 | 124.50 | 125.39 | 6,493,099 | -2.26(-1.77%) |
Feb 10, 2021 | 129.82 | 130.04 | 125.50 | 127.65 | 5,679,189 | -0.35(-0.27%) |
Feb 09, 2021 | 127.50 | 131.42 | 126.58 | 128.00 | 11,902,816 | +3.11(+2.49%) |
Feb 08, 2021 | 127.65 | 129.25 | 123.70 | 124.89 | 22,008,620 | -3.75(-2.92%) |
Feb 05, 2021 | 132.00 | 139.78 | 128.50 | 128.64 | 17,012,000 | -21.17(-14.13%) |
Feb 04, 2021 | 149.25 | 153.33 | 147.50 | 149.81 | 3,822,467 | +1.48(+1.00%) |
Feb 03, 2021 | 149.00 | 151.01 | 147.01 | 148.33 | 1,394,875 | +0.33(+0.22%) |
Feb 02, 2021 | 154.46 | 154.46 | 147.82 | 148.00 | 2,120,399 | -4.93(-3.22%) |
Feb 01, 2021 | 153.36 | 158.41 | 149.28 | 152.93 | 1,661,805 | +3.11(+2.08%) |
Jan 29, 2021 | 152.33 | 156.92 | 147.61 | 149.82 | 1,385,600 | -4.36(-2.83%) |
Jan 28, 2021 | 154.57 | 158.55 | 150.20 | 154.18 | 1,272,596 | -1.68(-1.08%) |
Jan 27, 2021 | 146.48 | 164.40 | 140.95 | 155.86 | 3,611,695 | +6.41(+4.29%) |
Jan 26, 2021 | 152.70 | 155.83 | 148.10 | 149.45 | 1,111,172 | -2.08(-1.37%) |
Jan 25, 2021 | 158.01 | 167.32 | 150.45 | 151.53 | 3,553,167 | -2.50(-1.62%) |
Jan 22, 2021 | 145.39 | 156.16 | 145.27 | 154.03 | 2,012,300 | +7.07(+4.81%) |
Jan 21, 2021 | 145.84 | 148.28 | 142.31 | 146.96 | 1,460,333 | -0.29(-0.20%) |
Jan 20, 2021 | 146.93 | 149.89 | 145.66 | 147.25 | 903,875 | +2.36(+1.63%) |
Jan 19, 2021 | 150.81 | 151.20 | 143.79 | 144.89 | 1,503,385 | -3.72(-2.50%) |
Jan 15, 2021 | 153.25 | 158.60 | 147.69 | 148.61 | 1,845,900 | -1.80(-1.20%) |
Jan 14, 2021 | 152.00 | 157.13 | 146.20 | 150.41 | 2,160,069 | -0.72(-0.48%) |
Jan 13, 2021 | 149.00 | 156.69 | 148.52 | 151.13 | 1,641,093 | +4.14(+2.82%) |
Jan 12, 2021 | 143.00 | 149.46 | 141.75 | 146.99 | 1,439,385 | +5.48(+3.87%) |
Jan 11, 2021 | 143.00 | 145.73 | 139.00 | 141.51 | 1,945,601 | -4.69(-3.21%) |
Jan 08, 2021 | 141.00 | 150.88 | 141.00 | 146.20 | 2,780,500 | +7.63(+5.51%) |
Jan 07, 2021 | 138.00 | 140.97 | 135.20 | 138.57 | 3,219,503 | +0.58(+0.42%) |
Jan 06, 2021 | 141.05 | 142.76 | 136.32 | 137.99 | 3,407,068 | -10.73(-7.21%) |
Jan 05, 2021 | 142.00 | 149.23 | 138.30 | 148.72 | 1,900,436 | +4.64(+3.22%) |
Jan 04, 2021 | 155.00 | 155.25 | 141.21 | 144.08 | 3,125,647 | -9.39(-6.12%) |
Dec 31, 2020 | 153.47 | 153.47 | 153.47 | 1,225,253 | -1.35(-0.87%) | |
Dec 30, 2020 | 154.08 | 157.55 | 149.30 | 154.82 | 1,225,253 | +3.64(+2.41%) |
Dec 29, 2020 | 158.00 | 158.58 | 147.24 | 151.18 | 1,989,331 | -5.26(-3.36%) |
Dec 28, 2020 | 169.36 | 170.02 | 154.58 | 156.44 | 1,813,249 | -8.48(-5.14%) |
Dec 24, 2020 | 169.00 | 173.14 | 163.84 | 164.92 | 746,500 | -3.03(-1.80%) |
Dec 23, 2020 | 174.89 | 174.94 | 165.01 | 167.95 | 1,322,823 | -4.34(-2.52%) |
Dec 22, 2020 | 168.00 | 173.59 | 161.55 | 172.29 | 2,275,467 | +6.92(+4.18%) |
Dec 21, 2020 | 158.00 | 165.70 | 155.10 | 165.37 | 1,767,625 | +7.60(+4.82%) |
Dec 18, 2020 | 155.00 | 158.43 | 151.00 | 157.77 | 3,637,600 | +6.50(+4.30%) |
Dec 17, 2020 | 154.16 | 156.99 | 148.55 | 151.27 | 1,909,250 | +4.58(+3.12%) |
Dec 16, 2020 | 145.89 | 150.76 | 144.68 | 146.69 | 1,514,878 | +2.11(+1.46%) |
Dec 15, 2020 | 150.00 | 150.01 | 142.33 | 144.58 | 1,460,063 | -2.14(-1.46%) |
Dec 14, 2020 | 154.50 | 156.00 | 143.65 | 146.72 | 2,382,884 | -5.78(-3.79%) |
Dec 11, 2020 | 158.00 | 159.47 | 151.62 | 152.50 | 1,360,400 | -5.68(-3.59%) |
Dec 10, 2020 | 151.46 | 161.25 | 150.50 | 158.18 | 1,860,397 | +6.18(+4.07%) |
Dec 09, 2020 | 169.80 | 170.55 | 149.12 | 152.00 | 4,047,341 | -15.25(-9.12%) |
Dec 08, 2020 | 158.00 | 167.87 | 158.00 | 167.25 | 1,733,256 | +11.54(+7.41%) |
Dec 07, 2020 | 151.90 | 158.20 | 150.33 | 155.71 | 1,319,689 | +4.77(+3.16%) |
Dec 04, 2020 | 149.09 | 154.88 | 146.61 | 150.94 | 1,498,600 | +5.27(+3.62%) |
Dec 03, 2020 | 143.20 | 149.95 | 142.61 | 145.67 | 1,238,988 | +4.62(+3.28%) |
Dec 02, 2020 | 142.10 | 145.50 | 135.51 | 141.05 | 2,140,272 | -6.18(-4.20%) |
Dec 01, 2020 | 155.00 | 155.95 | 142.66 | 147.23 | 2,407,842 | -4.75(-3.13%) |
Nov 30, 2020 | 147.00 | 152.61 | 139.13 | 151.98 | 2,511,673 | +4.36(+2.95%) |
Nov 27, 2020 | 143.00 | 148.00 | 141.55 | 147.62 | 1,799,400 | +10.16(+7.39%) |
Nov 25, 2020 | 130.00 | 138.95 | 128.00 | 137.46 | 1,539,800 | +8.42(+6.53%) |
Nov 24, 2020 | 130.97 | 133.85 | 126.00 | 129.04 | 1,727,277 | -0.36(-0.28%) |
Nov 23, 2020 | 123.31 | 129.87 | 122.60 | 129.40 | 2,105,318 | +6.60(+5.37%) |
Nov 20, 2020 | 117.31 | 124.18 | 116.34 | 122.80 | 2,691,900 | +6.49(+5.58%) |
Nov 19, 2020 | 115.01 | 118.50 | 114.00 | 116.31 | 1,661,186 | +1.30(+1.13%) |
Nov 18, 2020 | 119.19 | 119.27 | 113.51 | 115.01 | 1,894,079 | -3.04(-2.58%) |
Nov 17, 2020 | 107.83 | 122.95 | 107.83 | 118.05 | 3,707,856 | +6.54(+5.86%) |
Nov 16, 2020 | 109.26 | 112.50 | 105.37 | 111.51 | 4,668,619 | -3.26(-2.84%) |
Nov 13, 2020 | 100.00 | 116.86 | 100.00 | 114.77 | 4,781,600 | +13.03(+12.81%) |
Nov 12, 2020 | 105.00 | 106.53 | 99.50 | 101.74 | 2,944,624 | -3.84(-3.64%) |
Nov 11, 2020 | 102.76 | 106.50 | 101.53 | 105.58 | 1,658,306 | +5.92(+5.94%) |
Nov 10, 2020 | 106.06 | 106.19 | 98.00 | 99.66 | 2,441,990 | -3.19(-3.10%) |
Nov 09, 2020 | 116.88 | 117.03 | 102.41 | 102.85 | 3,152,772 | -16.15(-13.57%) |
Nov 06, 2020 | 110.50 | 119.88 | 108.15 | 119.00 | 1,727,700 | +8.24(+7.44%) |
Nov 05, 2020 | 110.00 | 112.79 | 107.23 | 110.76 | 2,104,678 | +4.31(+4.05%) |
Nov 04, 2020 | 101.81 | 106.88 | 100.50 | 106.45 | 2,782,568 | +8.38(+8.54%) |
Nov 03, 2020 | 96.00 | 99.50 | 94.60 | 98.07 | 2,151,537 | +3.94(+4.19%) |
Nov 02, 2020 | 96.67 | 98.69 | 93.37 | 94.13 | 2,510,772 | -0.75(-0.79%) |
Oct 30, 2020 | 105.81 | 107.30 | 92.22 | 94.88 | 5,104,500 | -13.96(-12.83%) |
Oct 29, 2020 | 101.79 | 109.28 | 98.50 | 108.84 | 2,801,944 | +9.08(+9.10%) |
Oct 28, 2020 | 100.00 | 102.00 | 96.20 | 99.76 | 2,389,805 | -4.24(-4.08%) |
Oct 27, 2020 | 100.00 | 108.35 | 95.50 | 104.00 | 5,982,084 | +4.04(+4.04%) |
Oct 26, 2020 | 98.00 | 103.49 | 91.63 | 99.96 | 2,932,548 | +2.68(+2.75%) |
Oct 23, 2020 | 101.00 | 103.97 | 93.00 | 97.28 | 3,246,200 | -3.68(-3.65%) |
Oct 22, 2020 | 90.82 | 101.00 | 88.28 | 100.96 | 4,732,941 | +9.96(+10.95%) |
Oct 21, 2020 | 87.27 | 91.27 | 87.27 | 91.00 | 1,269,742 | +3.85(+4.42%) |
Oct 20, 2020 | 89.83 | 90.62 | 86.10 | 87.15 | 1,224,031 | -2.15(-2.41%) |
Oct 19, 2020 | 94.00 | 95.40 | 88.21 | 89.30 | 1,666,782 | -3.26(-3.52%) |
Oct 16, 2020 | 92.19 | 93.60 | 90.88 | 92.56 | 960,300 | +1.13(+1.24%) |
Oct 15, 2020 | 88.20 | 93.39 | 87.00 | 91.43 | 1,364,914 | +1.93(+2.16%) |
Oct 14, 2020 | 93.52 | 96.10 | 89.20 | 89.50 | 2,198,571 | -2.61(-2.83%) |
Oct 13, 2020 | 92.35 | 94.78 | 91.00 | 92.11 | 1,997,221 | +2.11(+2.34%) |
Oct 12, 2020 | 100.13 | 101.00 | 89.80 | 90.00 | 3,863,503 | -9.11(-9.19%) |
Oct 09, 2020 | 92.85 | 100.42 | 92.70 | 99.11 | 2,587,600 | +7.71(+8.44%) |
Oct 08, 2020 | 91.19 | 93.50 | 88.80 | 91.40 | 1,891,261 | +2.75(+3.10%) |
Oct 07, 2020 | 84.04 | 89.50 | 83.76 | 88.65 | 1,767,405 | +5.86(+7.08%) |
Oct 06, 2020 | 84.61 | 84.76 | 82.71 | 82.79 | 1,013,089 | -1.21(-1.44%) |
Oct 05, 2020 | 85.83 | 85.85 | 82.30 | 84.00 | 1,259,119 | +0.47(+0.56%) |
Oct 02, 2020 | 81.55 | 87.62 | 81.55 | 83.53 | 2,771,300 | -1.03(-1.22%) |
Oct 01, 2020 | 89.33 | 90.97 | 83.50 | 84.56 | 4,528,288 | -2.72(-3.12%) |
Sep 30, 2020 | 94.90 | 96.36 | 85.03 | 87.28 | 3,667,124 | -7.64(-8.05%) |
Sep 29, 2020 | 98.16 | 102.63 | 93.50 | 94.92 | 2,817,339 | -0.88(-0.92%) |
Sep 28, 2020 | 94.46 | 100.00 | 94.10 | 95.80 | 3,998,167 | +5.95(+6.62%) |
Sep 25, 2020 | 84.79 | 93.36 | 84.25 | 89.85 | 3,681,600 | +6.65(+7.99%) |
Sep 24, 2020 | 77.75 | 83.89 | 75.70 | 83.20 | 2,485,440 | +1.35(+1.65%) |
Sep 23, 2020 | 88.67 | 88.88 | 79.90 | 81.85 | 4,338,420 | -2.97(-3.50%) |
Sep 22, 2020 | 76.64 | 84.98 | 75.11 | 84.82 | 6,891,217 | +11.86(+16.26%) |
Sep 21, 2020 | 67.31 | 73.98 | 65.11 | 72.96 | 5,053,656 | +4.61(+6.74%) |