Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.30 | 126.90 | 121.05 | 123.30 | 4,153 | +3.15(+2.62%) |
May 27, 2021 | 116.55 | 122.40 | 113.40 | 120.15 | 10,162 | +3.15(+2.69%) |
May 26, 2021 | 112.95 | 117.45 | 111.15 | 117.00 | 3,291 | +4.05(+3.59%) |
May 25, 2021 | 117.00 | 117.90 | 108.45 | 112.95 | 14,770 | -1.35(-1.18%) |
May 24, 2021 | 110.25 | 115.65 | 108.00 | 114.30 | 25,799 | +6.30(+5.83%) |
May 21, 2021 | 106.20 | 111.60 | 104.93 | 108.00 | 6,363 | +1.35(+1.27%) |
May 20, 2021 | 106.20 | 112.50 | 104.40 | 106.65 | 7,392 | +2.25(+2.16%) |
May 19, 2021 | 104.85 | 108.90 | 100.80 | 104.40 | 9,660 | -3.60(-3.33%) |
May 18, 2021 | 99.90 | 109.80 | 97.65 | 108.00 | 7,147 | +9.00(+9.09%) |
May 17, 2021 | 97.65 | 101.17 | 96.75 | 99.00 | 3,078 | +2.25(+2.33%) |
May 14, 2021 | 107.55 | 107.55 | 95.85 | 96.75 | 10,301 | -10.80(-10.04%) |
May 13, 2021 | 108.45 | 111.15 | 97.20 | 107.55 | 21,266 | +4.95(+4.82%) |
May 12, 2021 | 103.05 | 108.00 | 101.25 | 102.60 | 5,045 | -0.90(-0.87%) |
May 11, 2021 | 99.00 | 106.65 | 97.65 | 103.50 | 3,964 | -1.80(-1.71%) |
May 10, 2021 | 108.45 | 109.35 | 103.50 | 105.30 | 2,305 | -1.35(-1.27%) |
May 07, 2021 | 113.40 | 114.75 | 105.75 | 106.65 | 9,766 | -6.75(-5.95%) |
May 06, 2021 | 110.25 | 114.30 | 102.60 | 113.40 | 12,188 | +4.95(+4.56%) |
May 05, 2021 | 112.50 | 114.75 | 105.75 | 108.45 | 6,547 | -5.40(-4.74%) |
May 04, 2021 | 119.25 | 123.30 | 112.50 | 113.85 | 7,738 | -5.40(-4.53%) |
May 03, 2021 | 128.25 | 128.25 | 119.25 | 119.25 | 7,950 | -7.20(-5.69%) |
Apr 30, 2021 | 117.00 | 127.35 | 117.00 | 126.45 | 9,277 | +9.00(+7.66%) |
Apr 29, 2021 | 128.25 | 128.25 | 117.45 | 117.45 | 2,314 | -10.80(-8.42%) |
Apr 28, 2021 | 120.60 | 129.60 | 119.70 | 128.25 | 7,112 | +5.85(+4.78%) |
Apr 27, 2021 | 125.10 | 125.10 | 119.70 | 122.40 | 3,121 | +3.15(+2.64%) |
Apr 26, 2021 | 117.45 | 122.45 | 117.00 | 119.25 | 5,250 | +4.50(+3.92%) |
Apr 23, 2021 | 120.60 | 124.65 | 114.75 | 114.75 | 8,113 | -6.75(-5.56%) |
Apr 22, 2021 | 118.80 | 124.65 | 114.75 | 121.50 | 8,664 | +4.95(+4.25%) |
Apr 21, 2021 | 106.65 | 119.25 | 106.65 | 116.55 | 8,772 | +7.65(+7.02%) |
Apr 20, 2021 | 110.70 | 111.60 | 106.20 | 108.90 | 2,444 | -0.90(-0.82%) |
Apr 19, 2021 | 110.70 | 112.05 | 106.42 | 109.80 | 1,661 | +0.00(+0.00%) |
Apr 16, 2021 | 116.55 | 116.55 | 105.30 | 109.80 | 5,953 | -7.20(-6.15%) |
Apr 15, 2021 | 118.35 | 119.25 | 115.65 | 117.00 | 3,454 | -1.35(-1.14%) |
Apr 14, 2021 | 116.10 | 123.30 | 115.65 | 118.35 | 2,191 | +0.90(+0.77%) |
Apr 13, 2021 | 116.10 | 120.15 | 115.20 | 117.45 | 3,579 | -0.90(-0.76%) |
Apr 12, 2021 | 126.00 | 126.00 | 114.30 | 118.35 | 6,454 | -4.95(-4.01%) |
Apr 09, 2021 | 126.90 | 127.35 | 120.15 | 123.30 | 6,891 | -1.80(-1.44%) |
Apr 08, 2021 | 120.15 | 129.60 | 119.25 | 125.10 | 9,519 | +4.95(+4.12%) |
Apr 07, 2021 | 126.00 | 129.15 | 119.25 | 120.15 | 5,076 | -6.75(-5.32%) |
Apr 06, 2021 | 128.25 | 132.30 | 124.20 | 126.90 | 8,800 | -3.60(-2.76%) |
Apr 05, 2021 | 125.55 | 135.90 | 122.85 | 130.50 | 17,571 | +8.10(+6.62%) |
Apr 01, 2021 | 119.70 | 128.25 | 119.70 | 122.40 | 6,568 | +1.35(+1.12%) |
Mar 31, 2021 | 117.00 | 128.70 | 115.20 | 121.05 | 9,022 | +1.80(+1.51%) |
Mar 30, 2021 | 114.75 | 120.60 | 108.90 | 119.25 | 4,844 | +6.30(+5.58%) |
Mar 29, 2021 | 119.25 | 120.60 | 112.05 | 112.95 | 5,920 | -4.50(-3.83%) |
Mar 26, 2021 | 120.15 | 125.55 | 115.20 | 117.45 | 5,100 | -2.70(-2.25%) |
Mar 25, 2021 | 114.30 | 122.40 | 112.05 | 120.15 | 14,394 | +6.75(+5.95%) |
Mar 24, 2021 | 121.50 | 125.55 | 112.50 | 113.40 | 8,698 | -1.35(-1.18%) |
Mar 23, 2021 | 123.75 | 130.05 | 114.75 | 114.75 | 12,589 | -10.80(-8.60%) |
Mar 22, 2021 | 122.40 | 130.05 | 122.40 | 125.55 | 8,888 | +4.95(+4.10%) |
Mar 19, 2021 | 124.20 | 126.45 | 120.15 | 120.60 | 5,817 | -0.90(-0.74%) |
Mar 18, 2021 | 128.25 | 134.55 | 118.35 | 121.50 | 38,140 | -14.85(-10.89%) |
Mar 17, 2021 | 130.05 | 143.10 | 126.00 | 136.35 | 23,262 | +4.50(+3.41%) |
Mar 16, 2021 | 137.25 | 143.55 | 130.95 | 131.85 | 25,094 | -2.70(-2.01%) |
Mar 15, 2021 | 136.35 | 139.05 | 132.75 | 134.55 | 7,320 | -3.60(-2.61%) |
Mar 12, 2021 | 137.25 | 142.65 | 131.40 | 138.15 | 14,580 | -6.30(-4.36%) |
Mar 11, 2021 | 134.10 | 149.85 | 126.00 | 144.45 | 72,540 | +11.70(+8.81%) |
Mar 10, 2021 | 124.65 | 133.65 | 121.95 | 132.75 | 10,955 | +10.35(+8.46%) |
Mar 09, 2021 | 121.50 | 122.85 | 116.55 | 122.40 | 10,065 | +2.25(+1.87%) |
Mar 08, 2021 | 112.95 | 124.20 | 106.20 | 120.15 | 38,023 | +9.89(+8.97%) |
Mar 05, 2021 | 108.00 | 111.60 | 97.20 | 110.26 | 11,404 | +3.61(+3.39%) |
Mar 04, 2021 | 122.85 | 125.10 | 103.05 | 106.65 | 18,769 | -14.85(-12.22%) |
Mar 03, 2021 | 132.30 | 141.75 | 119.70 | 121.50 | 19,995 | -10.35(-7.85%) |
Mar 02, 2021 | 129.15 | 137.25 | 126.45 | 131.85 | 8,554 | +5.40(+4.27%) |
Mar 01, 2021 | 129.60 | 139.50 | 123.75 | 126.45 | 21,830 | -1.80(-1.40%) |
Feb 26, 2021 | 136.35 | 139.05 | 119.25 | 128.25 | 20,602 | -11.70(-8.36%) |
Feb 25, 2021 | 152.55 | 153.00 | 132.75 | 139.95 | 25,503 | -3.15(-2.20%) |
Feb 24, 2021 | 140.40 | 148.95 | 140.40 | 143.10 | 9,506 | +7.20(+5.30%) |
Feb 23, 2021 | 139.50 | 142.65 | 126.45 | 135.90 | 17,531 | -22.05(-13.96%) |
Feb 22, 2021 | 157.05 | 172.35 | 151.65 | 157.95 | 24,145 | -0.90(-0.57%) |
Feb 19, 2021 | 152.10 | 163.80 | 149.99 | 158.85 | 21,320 | +9.00(+6.01%) |
Feb 18, 2021 | 159.30 | 161.55 | 148.05 | 149.85 | 24,781 | -11.70(-7.24%) |
Feb 17, 2021 | 171.00 | 171.90 | 157.05 | 161.55 | 12,913 | -11.70(-6.75%) |
Feb 16, 2021 | 180.00 | 180.00 | 167.40 | 173.25 | 17,364 | -0.45(-0.26%) |
Feb 12, 2021 | 164.25 | 182.70 | 159.75 | 173.70 | 20,657 | +3.15(+1.85%) |
Feb 11, 2021 | 180.00 | 181.80 | 158.40 | 170.55 | 29,671 | -8.55(-4.77%) |
Feb 10, 2021 | 200.25 | 200.25 | 164.25 | 179.10 | 92,817 | +5.85(+3.38%) |
Feb 09, 2021 | 155.25 | 182.25 | 153.00 | 173.25 | 97,623 | +19.80(+12.90%) |
Feb 08, 2021 | 149.40 | 155.25 | 147.15 | 153.45 | 25,871 | +6.30(+4.28%) |
Feb 05, 2021 | 145.35 | 148.05 | 135.45 | 147.15 | 25,720 | +6.75(+4.81%) |
Feb 04, 2021 | 139.95 | 143.10 | 135.45 | 140.40 | 18,028 | +1.80(+1.30%) |
Feb 03, 2021 | 137.25 | 142.20 | 134.10 | 138.60 | 25,721 | +4.50(+3.36%) |
Feb 02, 2021 | 135.90 | 138.60 | 126.45 | 134.10 | 22,105 | -1.35(-1.00%) |
Feb 01, 2021 | 144.00 | 146.70 | 129.15 | 135.45 | 33,024 | -18.00(-11.73%) |
Jan 29, 2021 | 158.85 | 161.39 | 126.35 | 153.45 | 93,791 | +12.15(+8.60%) |
Jan 28, 2021 | 122.85 | 145.35 | 119.25 | 141.30 | 110,502 | +20.25(+16.73%) |
Jan 27, 2021 | 129.15 | 136.35 | 117.90 | 121.05 | 46,809 | -15.75(-11.51%) |
Jan 26, 2021 | 130.50 | 150.30 | 120.60 | 136.80 | 103,966 | +10.80(+8.57%) |
Jan 25, 2021 | 126.00 | 126.00 | 117.00 | 126.00 | 23,418 | +6.75(+5.66%) |
Jan 22, 2021 | 126.00 | 126.00 | 116.55 | 119.25 | 26,364 | -3.60(-2.93%) |
Jan 21, 2021 | 118.80 | 143.10 | 117.90 | 122.85 | 206,156 | +10.80(+9.64%) |
Jan 20, 2021 | 111.15 | 115.65 | 106.65 | 112.05 | 32,800 | +3.60(+3.32%) |
Jan 19, 2021 | 107.10 | 111.15 | 105.30 | 108.45 | 45,670 | +4.05(+3.88%) |
Jan 15, 2021 | 108.00 | 110.25 | 99.00 | 104.40 | 23,102 | -3.60(-3.33%) |
Jan 14, 2021 | 109.35 | 111.60 | 106.20 | 108.00 | 52,328 | -0.45(-0.41%) |
Jan 13, 2021 | 110.70 | 111.15 | 105.75 | 108.45 | 24,600 | -1.80(-1.63%) |
Jan 12, 2021 | 113.40 | 116.10 | 105.75 | 110.25 | 69,740 | +0.00(+0.00%) |
Jan 11, 2021 | 110.25 | 116.10 | 105.75 | 110.25 | 44,264 | -0.90(-0.81%) |
Jan 08, 2021 | 103.50 | 113.85 | 101.70 | 111.15 | 62,940 | +9.45(+9.29%) |
Jan 07, 2021 | 98.55 | 102.15 | 98.10 | 101.70 | 11,367 | +2.70(+2.73%) |
Jan 06, 2021 | 102.15 | 103.50 | 97.20 | 99.00 | 11,374 | -1.80(-1.79%) |
Jan 05, 2021 | 100.35 | 105.75 | 99.45 | 100.80 | 17,918 | +2.25(+2.28%) |
Jan 04, 2021 | 99.45 | 103.50 | 95.40 | 98.55 | 25,459 | +4.50(+4.78%) |
Dec 31, 2020 | 94.05 | 94.05 | 94.05 | 10,424 | +4.95(+5.56%) | |
Dec 30, 2020 | 91.35 | 92.25 | 88.65 | 89.10 | 10,424 | -2.70(-2.94%) |
Dec 29, 2020 | 99.00 | 99.00 | 91.35 | 91.80 | 8,509 | -6.30(-6.42%) |
Dec 28, 2020 | 98.10 | 101.00 | 96.75 | 98.10 | 5,274 | +3.12(+3.29%) |
Dec 24, 2020 | 97.20 | 98.55 | 94.05 | 94.98 | 4,237 | -0.87(-0.91%) |
Dec 23, 2020 | 99.45 | 101.25 | 95.85 | 95.85 | 6,182 | -3.60(-3.62%) |
Dec 22, 2020 | 97.65 | 99.90 | 95.85 | 99.45 | 3,739 | +2.70(+2.79%) |
Dec 21, 2020 | 94.50 | 102.15 | 92.70 | 96.75 | 14,157 | +1.80(+1.90%) |
Dec 18, 2020 | 95.85 | 96.75 | 94.50 | 94.95 | 5,111 | +0.45(+0.48%) |
Dec 17, 2020 | 99.00 | 99.00 | 94.50 | 94.50 | 7,734 | -2.70(-2.78%) |
Dec 16, 2020 | 99.00 | 99.45 | 94.50 | 97.20 | 7,295 | -1.80(-1.82%) |
Dec 15, 2020 | 103.05 | 103.05 | 97.65 | 99.00 | 6,947 | -1.80(-1.79%) |
Dec 14, 2020 | 105.75 | 105.75 | 100.35 | 100.80 | 7,689 | -2.25(-2.18%) |
Dec 11, 2020 | 107.10 | 107.55 | 99.90 | 103.05 | 17,962 | -4.05(-3.78%) |
Dec 10, 2020 | 97.20 | 111.60 | 97.20 | 107.10 | 45,028 | +8.10(+8.18%) |
Dec 09, 2020 | 100.80 | 103.95 | 98.10 | 99.00 | 5,481 | +0.00(+0.00%) |
Dec 08, 2020 | 102.60 | 103.50 | 97.65 | 99.00 | 5,273 | -3.15(-3.08%) |
Dec 07, 2020 | 103.95 | 105.75 | 100.35 | 102.15 | 6,404 | +0.90(+0.89%) |
Dec 04, 2020 | 101.70 | 103.95 | 99.45 | 101.25 | 4,428 | -0.45(-0.44%) |
Dec 03, 2020 | 107.55 | 109.35 | 96.30 | 101.70 | 10,961 | -5.40(-5.04%) |
Dec 02, 2020 | 110.25 | 112.05 | 105.75 | 107.10 | 4,433 | +0.45(+0.42%) |
Dec 01, 2020 | 112.50 | 115.20 | 105.75 | 106.65 | 6,674 | -5.40(-4.82%) |
Nov 30, 2020 | 118.35 | 118.35 | 111.60 | 112.05 | 6,323 | -4.95(-4.23%) |
Nov 27, 2020 | 115.20 | 118.34 | 112.50 | 117.00 | 2,144 | +4.50(+4.00%) |
Nov 25, 2020 | 116.55 | 116.55 | 109.36 | 112.50 | 3,037 | -3.60(-3.10%) |
Nov 24, 2020 | 119.25 | 119.25 | 108.45 | 116.10 | 6,411 | -1.35(-1.15%) |
Nov 23, 2020 | 121.50 | 121.50 | 112.50 | 117.45 | 7,540 | -1.35(-1.14%) |
Nov 20, 2020 | 114.30 | 120.60 | 111.60 | 118.80 | 7,171 | +4.50(+3.94%) |
Nov 19, 2020 | 107.10 | 114.30 | 106.20 | 114.30 | 3,171 | +8.10(+7.63%) |
Nov 18, 2020 | 102.01 | 106.20 | 100.72 | 106.20 | 3,652 | +4.50(+4.42%) |
Nov 17, 2020 | 103.05 | 103.95 | 98.55 | 101.70 | 4,199 | +0.45(+0.44%) |
Nov 16, 2020 | 100.80 | 103.05 | 96.75 | 101.25 | 4,194 | +3.60(+3.69%) |
Nov 13, 2020 | 90.45 | 99.00 | 90.00 | 97.65 | 6,380 | -5.85(-5.65%) |
Nov 12, 2020 | 105.75 | 106.20 | 100.80 | 103.50 | 3,402 | -2.25(-2.13%) |
Nov 11, 2020 | 97.65 | 106.20 | 97.20 | 105.75 | 5,719 | +7.65(+7.80%) |
Nov 10, 2020 | 99.90 | 101.70 | 96.75 | 98.10 | 3,640 | -2.25(-2.24%) |
Nov 09, 2020 | 104.85 | 104.85 | 99.00 | 100.35 | 4,502 | -0.45(-0.45%) |
Nov 06, 2020 | 101.25 | 103.20 | 99.00 | 100.80 | 1,817 | -1.80(-1.75%) |
Nov 05, 2020 | 98.55 | 102.83 | 98.10 | 102.60 | 4,342 | +2.25(+2.24%) |
Nov 04, 2020 | 105.75 | 106.65 | 97.20 | 100.35 | 7,612 | -8.55(-7.85%) |
Nov 03, 2020 | 101.70 | 123.30 | 100.80 | 108.90 | 76,093 | +11.03(+11.26%) |
Nov 02, 2020 | 96.75 | 100.35 | 94.95 | 97.88 | 5,547 | +2.47(+2.59%) |
Oct 30, 2020 | 99.45 | 100.35 | 93.15 | 95.40 | 6,400 | -2.70(-2.75%) |
Oct 29, 2020 | 94.95 | 100.80 | 91.35 | 98.10 | 5,701 | +3.15(+3.32%) |
Oct 28, 2020 | 94.50 | 98.10 | 87.75 | 94.95 | 6,194 | -0.90(-0.94%) |
Oct 27, 2020 | 101.25 | 101.25 | 95.40 | 95.85 | 3,868 | -4.05(-4.05%) |
Oct 26, 2020 | 103.50 | 105.30 | 97.20 | 99.90 | 9,970 | -4.95(-4.72%) |
Oct 23, 2020 | 110.25 | 110.25 | 104.40 | 104.85 | 7,797 | -4.50(-4.12%) |
Oct 22, 2020 | 117.00 | 117.90 | 106.20 | 109.35 | 19,178 | -8.10(-6.90%) |
Oct 21, 2020 | 123.30 | 124.65 | 117.00 | 117.45 | 22,262 | -13.05(-10.00%) |
Oct 20, 2020 | 124.20 | 155.25 | 114.30 | 130.50 | 151,635 | +6.30(+5.07%) |
Oct 19, 2020 | 128.25 | 136.35 | 121.05 | 124.20 | 27,161 | -0.45(-0.36%) |
Oct 16, 2020 | 120.15 | 127.12 | 118.48 | 124.65 | 12,240 | +4.05(+3.36%) |
Oct 15, 2020 | 115.65 | 124.65 | 114.75 | 120.60 | 19,596 | +1.35(+1.13%) |
Oct 14, 2020 | 120.60 | 125.55 | 114.75 | 119.25 | 11,939 | -3.15(-2.57%) |
Oct 13, 2020 | 120.60 | 122.85 | 112.50 | 122.40 | 23,945 | +2.70(+2.26%) |
Oct 12, 2020 | 117.45 | 122.85 | 108.00 | 119.70 | 20,408 | +4.95(+4.31%) |
Oct 09, 2020 | 125.55 | 126.28 | 112.95 | 114.75 | 17,126 | -11.70(-9.25%) |
Oct 08, 2020 | 117.90 | 128.70 | 117.00 | 126.45 | 35,602 | +9.45(+8.08%) |
Oct 07, 2020 | 121.05 | 125.10 | 117.00 | 117.00 | 4,313 | -0.45(-0.38%) |
Oct 06, 2020 | 129.60 | 130.50 | 117.45 | 117.45 | 8,565 | -13.95(-10.62%) |
Oct 05, 2020 | 125.55 | 133.65 | 121.95 | 131.40 | 14,289 | +4.95(+3.91%) |
Oct 02, 2020 | 128.25 | 145.35 | 123.30 | 126.45 | 48,782 | -2.70(-2.09%) |
Oct 01, 2020 | 130.05 | 131.85 | 126.90 | 129.15 | 2,170 | -1.35(-1.03%) |
Sep 30, 2020 | 132.30 | 137.25 | 129.15 | 130.50 | 2,409 | -4.50(-3.33%) |
Sep 29, 2020 | 137.25 | 139.05 | 128.25 | 135.00 | 2,238 | -0.90(-0.66%) |
Sep 28, 2020 | 140.40 | 142.65 | 134.55 | 135.90 | 9,071 | -2.70(-1.95%) |
Sep 25, 2020 | 136.35 | 142.14 | 136.35 | 138.60 | 891 | +2.70(+1.99%) |
Sep 24, 2020 | 132.75 | 141.30 | 132.31 | 135.90 | 3,265 | +3.15(+2.37%) |
Sep 23, 2020 | 146.25 | 149.40 | 131.40 | 132.75 | 5,029 | -13.05(-8.95%) |
Sep 22, 2020 | 148.95 | 157.05 | 144.45 | 145.80 | 1,429 | -2.25(-1.52%) |
Sep 21, 2020 | 162.00 | 162.45 | 147.15 | 148.05 | 4,014 | -16.20(-9.86%) |
Sep 18, 2020 | 158.40 | 164.70 | 157.95 | 164.25 | 1,366 | +3.60(+2.24%) |
Sep 17, 2020 | 158.85 | 165.57 | 157.50 | 160.65 | 2,028 | +0.00(+0.00%) |
Sep 16, 2020 | 160.20 | 164.70 | 160.20 | 160.65 | 1,181 | +0.45(+0.28%) |
Sep 15, 2020 | 168.75 | 171.90 | 159.53 | 160.20 | 3,205 | -9.00(-5.32%) |
Sep 14, 2020 | 162.00 | 173.25 | 160.20 | 169.20 | 5,294 | +7.65(+4.74%) |
Sep 11, 2020 | 165.15 | 169.74 | 158.40 | 161.55 | 1,882 | -1.80(-1.10%) |
Sep 10, 2020 | 169.65 | 173.25 | 163.35 | 163.35 | 1,397 | -7.65(-4.47%) |
Sep 09, 2020 | 169.20 | 174.15 | 167.40 | 171.00 | 1,349 | -0.45(-0.26%) |
Sep 08, 2020 | 163.80 | 174.99 | 161.10 | 171.45 | 1,919 | +5.40(+3.25%) |
Sep 04, 2020 | 173.70 | 175.59 | 157.50 | 166.05 | 3,126 | -9.90(-5.63%) |
Sep 03, 2020 | 186.30 | 186.75 | 169.65 | 175.95 | 4,361 | -9.90(-5.33%) |
Sep 02, 2020 | 184.50 | 188.10 | 174.15 | 185.85 | 4,150 | +8.10(+4.56%) |
Sep 01, 2020 | 177.75 | 180.90 | 168.75 | 177.75 | 4,257 | -0.90(-0.50%) |
Aug 31, 2020 | 185.85 | 187.20 | 175.95 | 178.65 | 2,459 | -5.40(-2.93%) |
Aug 28, 2020 | 175.05 | 186.30 | 173.70 | 184.05 | 4,368 | +5.85(+3.28%) |
Aug 27, 2020 | 180.00 | 180.00 | 168.75 | 178.20 | 3,113 | -2.25(-1.25%) |
Aug 26, 2020 | 180.45 | 183.60 | 173.70 | 180.45 | 5,628 | -5.40(-2.91%) |
Aug 25, 2020 | 180.00 | 186.30 | 168.75 | 185.85 | 7,897 | +0.90(+0.49%) |
Aug 24, 2020 | 205.20 | 209.25 | 175.05 | 184.95 | 47,351 | +18.45(+11.08%) |
Aug 21, 2020 | 148.95 | 169.65 | 145.80 | 166.50 | 12,142 | +13.50(+8.82%) |
Aug 20, 2020 | 145.35 | 165.15 | 144.90 | 153.00 | 11,113 | +5.40(+3.66%) |
Aug 19, 2020 | 153.90 | 155.25 | 140.40 | 147.60 | 11,502 | -8.55(-5.48%) |
Aug 18, 2020 | 166.50 | 166.50 | 153.90 | 156.15 | 7,609 | -8.55(-5.19%) |
Aug 17, 2020 | 180.00 | 180.90 | 158.40 | 164.70 | 16,679 | -48.15(-22.62%) |
Aug 14, 2020 | 211.05 | 223.20 | 203.85 | 212.85 | 10,326 | +4.05(+1.94%) |
Aug 13, 2020 | 210.60 | 211.05 | 194.40 | 208.80 | 19,676 | +4.95(+2.43%) |
Aug 12, 2020 | 247.05 | 247.05 | 203.85 | 203.85 | 14,075 | -50.40(-19.82%) |
Aug 11, 2020 | 287.55 | 287.55 | 244.35 | 254.25 | 15,030 | -33.75(-11.72%) |
Aug 10, 2020 | 274.50 | 290.25 | 270.45 | 288.00 | 10,856 | +10.80(+3.90%) |
Aug 07, 2020 | 255.60 | 283.50 | 254.25 | 277.20 | 15,697 | +22.95(+9.03%) |
Aug 06, 2020 | 245.25 | 268.65 | 243.00 | 254.25 | 16,012 | +6.75(+2.73%) |
Aug 05, 2020 | 247.95 | 250.65 | 242.10 | 247.50 | 1,690 | +4.05(+1.66%) |
Aug 04, 2020 | 240.30 | 261.00 | 239.85 | 243.45 | 6,083 | -2.70(-1.10%) |
Aug 03, 2020 | 243.00 | 261.45 | 235.80 | 246.15 | 8,531 | +3.15(+1.30%) |
Jul 31, 2020 | 244.80 | 260.10 | 229.50 | 243.00 | 15,280 | -36.45(-13.04%) |
Jul 30, 2020 | 205.20 | 337.50 | 200.25 | 279.45 | 81,069 | +74.70(+36.48%) |
Jul 29, 2020 | 207.90 | 210.60 | 198.90 | 204.75 | 4,691 | -4.95(-2.36%) |
Jul 28, 2020 | 211.50 | 214.65 | 200.25 | 209.70 | 3,635 | -2.70(-1.27%) |
Jul 27, 2020 | 216.00 | 220.50 | 207.90 | 212.40 | 3,110 | -4.95(-2.28%) |
Jul 24, 2020 | 225.90 | 225.90 | 208.80 | 217.35 | 3,673 | -5.85(-2.62%) |
Jul 23, 2020 | 221.40 | 234.00 | 217.80 | 223.20 | 7,374 | +5.40(+2.48%) |
Jul 22, 2020 | 222.75 | 224.55 | 211.96 | 217.80 | 2,837 | -3.15(-1.43%) |
Jul 21, 2020 | 231.30 | 232.65 | 220.95 | 220.95 | 2,572 | -5.40(-2.39%) |
Jul 20, 2020 | 229.95 | 235.80 | 217.35 | 226.35 | 5,962 | +1.35(+0.60%) |
Jul 17, 2020 | 216.45 | 229.05 | 213.07 | 225.00 | 9,408 | +9.90(+4.60%) |
Jul 16, 2020 | 209.25 | 215.10 | 203.40 | 215.10 | 4,256 | +3.15(+1.49%) |
Jul 15, 2020 | 193.05 | 220.50 | 184.50 | 211.95 | 22,013 | +18.45(+9.53%) |
Jul 14, 2020 | 198.00 | 204.30 | 185.40 | 193.50 | 5,800 | -4.50(-2.27%) |
Jul 13, 2020 | 217.35 | 225.45 | 198.00 | 198.00 | 9,098 | -21.15(-9.65%) |
Jul 10, 2020 | 228.15 | 231.29 | 217.13 | 219.15 | 4,791 | -11.25(-4.88%) |
Jul 09, 2020 | 238.05 | 242.55 | 227.70 | 230.40 | 2,899 | -8.10(-3.40%) |
Jul 08, 2020 | 236.25 | 242.10 | 227.70 | 238.50 | 2,948 | +0.90(+0.38%) |
Jul 07, 2020 | 230.85 | 247.05 | 230.85 | 237.60 | 3,155 | +3.60(+1.54%) |
Jul 06, 2020 | 246.15 | 250.65 | 231.30 | 234.00 | 4,289 | -13.05(-5.28%) |
Jul 02, 2020 | 249.75 | 255.15 | 243.00 | 247.05 | 4,582 | -1.80(-0.72%) |
Jul 01, 2020 | 250.65 | 261.00 | 243.90 | 248.85 | 4,520 | -1.35(-0.54%) |
Jun 30, 2020 | 241.65 | 271.35 | 240.75 | 250.20 | 9,483 | +5.40(+2.21%) |
Jun 29, 2020 | 256.50 | 261.00 | 241.20 | 244.80 | 4,685 | -9.90(-3.89%) |
Jun 26, 2020 | 259.20 | 259.20 | 244.35 | 254.70 | 5,000 | +1.35(+0.53%) |
Jun 25, 2020 | 252.00 | 258.30 | 244.35 | 253.35 | 4,505 | +2.70(+1.08%) |
Jun 24, 2020 | 262.35 | 268.20 | 243.90 | 250.65 | 8,222 | -9.90(-3.80%) |
Jun 23, 2020 | 268.65 | 289.80 | 257.40 | 260.55 | 26,459 | -10.35(-3.82%) |
Jun 22, 2020 | 269.10 | 287.55 | 263.25 | 270.90 | 11,221 | +9.90(+3.79%) |
Jun 19, 2020 | 264.15 | 274.50 | 260.10 | 261.00 | 5,795 | -3.15(-1.19%) |
Jun 18, 2020 | 261.00 | 272.25 | 258.30 | 264.15 | 5,102 | +0.90(+0.34%) |
Jun 17, 2020 | 261.90 | 274.05 | 260.77 | 263.25 | 4,228 | -1.35(-0.51%) |
Jun 16, 2020 | 269.10 | 274.95 | 259.65 | 264.60 | 4,418 | +1.35(+0.51%) |
Jun 15, 2020 | 244.80 | 271.35 | 229.95 | 263.25 | 7,085 | +10.35(+4.09%) |
Jun 12, 2020 | 265.95 | 273.60 | 243.90 | 252.90 | 9,431 | -17.10(-6.33%) |
Jun 11, 2020 | 292.95 | 292.95 | 261.00 | 270.00 | 30,869 | +7.20(+2.74%) |
Jun 10, 2020 | 265.95 | 269.55 | 259.20 | 262.80 | 3,990 | -6.75(-2.50%) |
Jun 09, 2020 | 277.65 | 283.95 | 263.70 | 269.55 | 9,306 | -23.85(-8.13%) |
Jun 08, 2020 | 262.35 | 368.10 | 256.50 | 293.40 | 78,485 | +29.25(+11.07%) |
Jun 05, 2020 | 270.90 | 274.12 | 252.90 | 264.15 | 5,328 | -3.15(-1.18%) |
Jun 04, 2020 | 278.55 | 284.85 | 261.45 | 267.30 | 6,646 | -18.00(-6.31%) |
Jun 03, 2020 | 299.25 | 299.70 | 279.00 | 285.30 | 5,054 | -13.50(-4.52%) |
Jun 02, 2020 | 271.80 | 303.75 | 269.55 | 298.80 | 5,297 | +24.30(+8.85%) |