Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 582.12 | 597.35 | 574.40 | 578.40 | 316,861 | +12.08(+2.13%) |
Sep 29, 2021 | 580.71 | 586.47 | 565.26 | 566.32 | 292,302 | -7.19(-1.25%) |
Sep 28, 2021 | 585.25 | 590.00 | 571.58 | 573.51 | 337,795 | -21.24(-3.57%) |
Sep 27, 2021 | 603.25 | 606.00 | 589.73 | 594.75 | 275,140 | -4.64(-0.77%) |
Sep 24, 2021 | 580.00 | 602.33 | 575.00 | 599.39 | 468,339 | -17.18(-2.79%) |
Sep 23, 2021 | 606.73 | 617.76 | 598.67 | 616.57 | 397,512 | +16.96(+2.83%) |
Sep 22, 2021 | 589.35 | 604.97 | 584.80 | 599.61 | 377,785 | +18.59(+3.20%) |
Sep 21, 2021 | 588.87 | 594.22 | 576.00 | 581.02 | 462,576 | -7.37(-1.25%) |
Sep 20, 2021 | 574.42 | 593.10 | 568.29 | 588.39 | 776,046 | -25.90(-4.22%) |
Sep 17, 2021 | 633.00 | 634.53 | 612.03 | 614.29 | 2,156,633 | -18.71(-2.96%) |
Sep 16, 2021 | 632.12 | 633.23 | 611.48 | 633.00 | 510,393 | +0.00(+0.00%) |
Sep 15, 2021 | 628.00 | 642.37 | 620.51 | 633.00 | 563,899 | +14.52(+2.35%) |
Sep 14, 2021 | 645.00 | 651.01 | 612.92 | 618.48 | 571,536 | -24.22(-3.77%) |
Sep 13, 2021 | 609.00 | 642.73 | 600.31 | 642.70 | 932,427 | +27.13(+4.41%) |
Sep 10, 2021 | 638.15 | 644.36 | 612.03 | 615.57 | 682,994 | -25.05(-3.91%) |
Sep 09, 2021 | 645.10 | 653.82 | 632.38 | 640.62 | 650,510 | +2.00(+0.31%) |
Sep 08, 2021 | 648.10 | 658.94 | 630.63 | 638.62 | 821,448 | -9.39(-1.45%) |
Sep 07, 2021 | 699.00 | 702.00 | 644.78 | 648.01 | 1,810,972 | -64.25(-9.02%) |
Sep 03, 2021 | 716.10 | 728.00 | 703.50 | 712.26 | 738,023 | +16.55(+2.38%) |
Sep 02, 2021 | 722.89 | 732.66 | 695.00 | 695.71 | 735,045 | -6.79(-0.97%) |
Sep 01, 2021 | 700.00 | 717.00 | 691.01 | 702.50 | 824,424 | +8.20(+1.18%) |
Aug 31, 2021 | 702.33 | 705.00 | 687.09 | 694.30 | 530,486 | -8.69(-1.24%) |
Aug 30, 2021 | 702.59 | 708.32 | 693.97 | 702.99 | 528,404 | -4.21(-0.60%) |
Aug 27, 2021 | 699.50 | 721.09 | 695.05 | 707.20 | 810,876 | +13.54(+1.95%) |
Aug 26, 2021 | 712.00 | 714.50 | 691.55 | 693.66 | 569,595 | -32.91(-4.53%) |
Aug 25, 2021 | 714.65 | 735.10 | 705.00 | 726.57 | 664,456 | +11.07(+1.55%) |
Aug 24, 2021 | 717.93 | 717.93 | 691.22 | 715.50 | 810,878 | -3.01(-0.42%) |
Aug 23, 2021 | 741.90 | 747.78 | 710.06 | 718.51 | 813,057 | +1.95(+0.27%) |
Aug 20, 2021 | 686.17 | 727.99 | 683.01 | 716.56 | 982,061 | +40.30(+5.96%) |
Aug 19, 2021 | 646.34 | 678.60 | 641.43 | 676.26 | 672,592 | +21.21(+3.24%) |
Aug 18, 2021 | 659.12 | 678.00 | 652.68 | 655.05 | 547,104 | -8.64(-1.30%) |
Aug 17, 2021 | 691.07 | 700.00 | 657.48 | 663.69 | 661,050 | -33.82(-4.85%) |
Aug 16, 2021 | 740.00 | 741.00 | 692.21 | 697.51 | 672,036 | -30.49(-4.19%) |
Aug 13, 2021 | 745.00 | 753.89 | 726.10 | 728.00 | 657,358 | +7.01(+0.97%) |
Aug 12, 2021 | 724.72 | 730.80 | 712.40 | 720.99 | 720,095 | -26.50(-3.55%) |
Aug 11, 2021 | 762.24 | 770.88 | 740.11 | 747.49 | 727,911 | -1.35(-0.18%) |
Aug 10, 2021 | 766.63 | 777.01 | 744.18 | 748.84 | 796,256 | -18.89(-2.46%) |
Aug 09, 2021 | 796.31 | 798.00 | 762.70 | 767.73 | 1,414,452 | +19.01(+2.54%) |
Aug 06, 2021 | 720.00 | 750.99 | 701.30 | 748.72 | 1,312,031 | +33.10(+4.63%) |
Aug 05, 2021 | 643.59 | 729.68 | 633.70 | 715.62 | 1,164,618 | +44.69(+6.66%) |
Aug 04, 2021 | 630.28 | 675.00 | 630.01 | 670.93 | 1,000,863 | +45.87(+7.34%) |
Aug 03, 2021 | 634.62 | 634.62 | 605.13 | 625.06 | 844,109 | -12.73(-2.00%) |
Aug 02, 2021 | 622.59 | 659.00 | 615.09 | 637.79 | 1,252,694 | +10.51(+1.68%) |
Jul 30, 2021 | 615.57 | 635.48 | 606.91 | 627.28 | 632,598 | +2.27(+0.36%) |
Jul 29, 2021 | 641.93 | 648.60 | 619.37 | 625.01 | 574,207 | -21.64(-3.35%) |
Jul 28, 2021 | 663.95 | 677.00 | 632.20 | 646.65 | 1,082,725 | +16.04(+2.54%) |
Jul 27, 2021 | 663.75 | 677.51 | 622.27 | 630.61 | 967,700 | -51.89(-7.60%) |
Jul 26, 2021 | 621.00 | 695.00 | 620.26 | 682.50 | 2,016,161 | +142.79(+26.46%) |
Jul 23, 2021 | 558.42 | 565.89 | 533.39 | 539.71 | 574,890 | -16.23(-2.92%) |
Jul 22, 2021 | 555.42 | 568.06 | 535.01 | 555.94 | 710,969 | -1.00(-0.18%) |
Jul 21, 2021 | 540.00 | 569.81 | 528.27 | 556.94 | 1,097,043 | +55.16(+10.99%) |
Jul 20, 2021 | 487.99 | 505.88 | 472.38 | 501.78 | 733,832 | +3.06(+0.61%) |
Jul 19, 2021 | 502.00 | 522.49 | 492.00 | 498.72 | 728,342 | -24.37(-4.66%) |
Jul 16, 2021 | 543.90 | 546.38 | 520.52 | 523.09 | 609,055 | -17.95(-3.32%) |
Jul 15, 2021 | 547.00 | 559.95 | 525.07 | 541.04 | 732,541 | -19.39(-3.46%) |
Jul 14, 2021 | 585.00 | 590.44 | 560.41 | 560.43 | 627,274 | -19.45(-3.35%) |
Jul 13, 2021 | 585.57 | 597.00 | 572.95 | 579.88 | 716,496 | -8.81(-1.50%) |
Jul 12, 2021 | 632.25 | 632.25 | 585.21 | 588.69 | 823,136 | -39.97(-6.36%) |
Jul 09, 2021 | 621.90 | 635.93 | 615.20 | 628.66 | 394,004 | +10.22(+1.65%) |
Jul 08, 2021 | 598.48 | 625.27 | 594.69 | 618.44 | 517,936 | -21.42(-3.35%) |
Jul 07, 2021 | 645.00 | 647.17 | 623.21 | 639.86 | 450,364 | +5.57(+0.88%) |
Jul 06, 2021 | 652.08 | 653.52 | 621.29 | 634.29 | 485,742 | -1.32(-0.21%) |
Jul 02, 2021 | 658.97 | 661.92 | 634.26 | 635.61 | 528,608 | -15.25(-2.34%) |
Jul 01, 2021 | 650.59 | 657.24 | 637.12 | 650.86 | 586,656 | -13.64(-2.05%) |
Jun 30, 2021 | 645.01 | 669.00 | 637.43 | 664.50 | 858,358 | -4.49(-0.67%) |
Jun 29, 2021 | 650.00 | 692.99 | 647.00 | 668.99 | 1,611,188 | +44.82(+7.18%) |
Jun 28, 2021 | 570.33 | 629.51 | 565.87 | 624.17 | 1,729,381 | +74.12(+13.48%) |
Jun 25, 2021 | 567.46 | 571.21 | 539.81 | 550.05 | 1,004,665 | -31.83(-5.47%) |
Jun 24, 2021 | 570.00 | 590.00 | 561.00 | 581.88 | 792,018 | +28.88(+5.22%) |
Jun 23, 2021 | 579.48 | 586.56 | 551.23 | 553.00 | 1,053,375 | -0.72(-0.13%) |
Jun 22, 2021 | 535.01 | 564.20 | 513.02 | 553.72 | 2,566,250 | -29.95(-5.13%) |
Jun 21, 2021 | 599.17 | 614.00 | 577.00 | 583.67 | 1,377,280 | -62.79(-9.71%) |
Jun 18, 2021 | 618.44 | 647.65 | 615.52 | 646.46 | 1,543,717 | +15.65(+2.48%) |
Jun 17, 2021 | 617.40 | 642.00 | 612.55 | 630.81 | 888,343 | +10.99(+1.77%) |
Jun 16, 2021 | 616.65 | 639.88 | 608.84 | 619.82 | 1,038,830 | -10.72(-1.70%) |
Jun 15, 2021 | 602.05 | 635.82 | 589.17 | 630.54 | 1,309,172 | +32.05(+5.36%) |
Jun 14, 2021 | 544.00 | 605.69 | 544.00 | 598.49 | 1,552,149 | +82.05(+15.89%) |
Jun 11, 2021 | 513.00 | 520.97 | 504.00 | 516.44 | 502,037 | +7.79(+1.53%) |
Jun 10, 2021 | 512.39 | 529.87 | 495.91 | 508.65 | 953,830 | -4.34(-0.85%) |
Jun 09, 2021 | 470.00 | 515.67 | 455.59 | 512.99 | 1,483,856 | +53.61(+11.67%) |
Jun 08, 2021 | 458.00 | 461.89 | 427.93 | 459.38 | 1,093,885 | -10.43(-2.22%) |
Jun 07, 2021 | 482.50 | 488.55 | 464.07 | 469.81 | 605,023 | -14.86(-3.07%) |
Jun 04, 2021 | 481.70 | 485.99 | 474.00 | 484.67 | 317,176 | -3.97(-0.81%) |
Jun 03, 2021 | 501.20 | 501.98 | 484.00 | 488.64 | 397,100 | -9.86(-1.98%) |
Jun 02, 2021 | 483.00 | 501.30 | 478.72 | 498.50 | 352,884 | +20.74(+4.34%) |
Jun 01, 2021 | 471.24 | 484.66 | 468.98 | 477.76 | 431,495 | +7.76(+1.65%) |
May 28, 2021 | 482.00 | 482.92 | 467.64 | 470.00 | 485,877 | -23.85(-4.83%) |
May 27, 2021 | 492.00 | 502.06 | 485.06 | 493.85 | 503,166 | +11.06(+2.29%) |
May 26, 2021 | 477.34 | 495.99 | 476.54 | 482.79 | 542,148 | +13.12(+2.79%) |
May 25, 2021 | 464.00 | 479.88 | 458.21 | 469.67 | 672,007 | -2.78(-0.59%) |
May 24, 2021 | 465.00 | 478.26 | 447.25 | 472.45 | 757,097 | +21.93(+4.87%) |
May 21, 2021 | 471.73 | 487.67 | 447.77 | 450.52 | 853,043 | -22.14(-4.68%) |
May 20, 2021 | 477.66 | 493.00 | 457.28 | 472.66 | 861,010 | +17.80(+3.91%) |
May 19, 2021 | 422.85 | 458.49 | 411.58 | 454.86 | 1,504,852 | -32.34(-6.64%) |
May 18, 2021 | 488.91 | 504.26 | 470.57 | 487.20 | 597,918 | -2.15(-0.44%) |
May 17, 2021 | 484.00 | 499.51 | 468.88 | 489.35 | 804,232 | -31.96(-6.13%) |
May 14, 2021 | 501.26 | 523.62 | 492.00 | 521.31 | 561,638 | +33.23(+6.81%) |
May 13, 2021 | 511.20 | 542.97 | 478.07 | 488.08 | 937,971 | -53.80(-9.93%) |
May 12, 2021 | 556.28 | 577.80 | 538.64 | 541.88 | 413,138 | -35.08(-6.08%) |
May 11, 2021 | 531.00 | 584.99 | 525.28 | 576.96 | 662,822 | +7.50(+1.32%) |
May 10, 2021 | 615.86 | 615.86 | 566.47 | 569.46 | 521,845 | -51.00(-8.22%) |
May 07, 2021 | 608.97 | 631.80 | 608.33 | 620.46 | 376,628 | +11.38(+1.87%) |
May 06, 2021 | 612.88 | 622.77 | 587.01 | 609.08 | 356,979 | -14.37(-2.30%) |
May 05, 2021 | 630.00 | 651.99 | 608.90 | 623.45 | 497,330 | +6.57(+1.07%) |
May 04, 2021 | 619.51 | 628.00 | 598.89 | 616.88 | 514,427 | -18.74(-2.95%) |
May 03, 2021 | 673.97 | 673.97 | 634.39 | 635.62 | 464,315 | -21.54(-3.28%) |
Apr 30, 2021 | 647.02 | 675.00 | 646.32 | 657.16 | 559,600 | +2.15(+0.33%) |
Apr 29, 2021 | 665.00 | 675.00 | 637.91 | 655.01 | 438,124 | -25.81(-3.79%) |
Apr 28, 2021 | 673.60 | 689.00 | 665.50 | 680.82 | 296,995 | +3.83(+0.57%) |
Apr 27, 2021 | 673.00 | 685.00 | 655.00 | 676.99 | 511,083 | +18.17(+2.76%) |
Apr 26, 2021 | 636.76 | 659.80 | 628.00 | 658.82 | 477,784 | +45.78(+7.47%) |
Apr 23, 2021 | 575.89 | 618.40 | 569.00 | 613.04 | 661,800 | +14.84(+2.48%) |
Apr 22, 2021 | 642.01 | 650.50 | 594.00 | 598.20 | 713,851 | -52.26(-8.03%) |
Apr 21, 2021 | 628.40 | 665.46 | 628.40 | 650.46 | 412,502 | +4.01(+0.62%) |
Apr 20, 2021 | 639.00 | 648.00 | 614.00 | 646.45 | 552,237 | +8.93(+1.40%) |
Apr 19, 2021 | 650.04 | 665.00 | 623.50 | 637.52 | 878,951 | -56.10(-8.09%) |
Apr 16, 2021 | 707.10 | 720.00 | 685.00 | 693.62 | 762,700 | -46.53(-6.29%) |
Apr 15, 2021 | 753.17 | 754.94 | 709.00 | 740.15 | 685,090 | +4.65(+0.63%) |
Apr 14, 2021 | 880.98 | 882.10 | 730.00 | 735.50 | 1,579,877 | -113.04(-13.32%) |
Apr 13, 2021 | 745.00 | 869.99 | 734.79 | 848.54 | 1,697,398 | +130.30(+18.14%) |
Apr 12, 2021 | 735.19 | 745.94 | 704.85 | 718.24 | 480,687 | +7.24(+1.02%) |
Apr 09, 2021 | 709.99 | 720.00 | 689.46 | 711.00 | 344,600 | +20.88(+3.03%) |
Apr 08, 2021 | 670.70 | 702.71 | 664.38 | 690.12 | 435,864 | +33.92(+5.17%) |
Apr 07, 2021 | 678.00 | 695.57 | 652.00 | 656.20 | 450,724 | -48.38(-6.87%) |
Apr 06, 2021 | 721.19 | 721.19 | 676.99 | 704.58 | 593,545 | -15.97(-2.22%) |
Apr 05, 2021 | 709.75 | 736.03 | 693.29 | 720.55 | 485,596 | +16.99(+2.41%) |
Apr 01, 2021 | 688.46 | 725.83 | 687.46 | 703.56 | 402,300 | +24.76(+3.65%) |
Mar 31, 2021 | 647.61 | 694.21 | 641.38 | 678.80 | 560,838 | +24.82(+3.80%) |
Mar 30, 2021 | 642.46 | 666.80 | 620.31 | 653.98 | 562,471 | +22.64(+3.59%) |
Mar 29, 2021 | 658.86 | 662.93 | 627.23 | 631.34 | 442,805 | +7.34(+1.18%) |
Mar 26, 2021 | 626.00 | 642.30 | 600.38 | 624.00 | 524,100 | +3.09(+0.50%) |
Mar 25, 2021 | 580.70 | 626.41 | 566.00 | 620.91 | 880,549 | -0.66(-0.11%) |
Mar 24, 2021 | 705.32 | 710.50 | 615.22 | 621.57 | 703,720 | -55.64(-8.22%) |
Mar 23, 2021 | 716.81 | 735.35 | 670.01 | 677.21 | 716,249 | -47.35(-6.54%) |
Mar 22, 2021 | 767.20 | 775.00 | 721.50 | 724.56 | 498,060 | -52.48(-6.75%) |
Mar 19, 2021 | 749.53 | 785.27 | 714.54 | 777.04 | 956,500 | +44.99(+6.15%) |
Mar 18, 2021 | 754.52 | 808.99 | 728.01 | 732.05 | 619,826 | -38.94(-5.05%) |
Mar 17, 2021 | 702.23 | 785.07 | 698.27 | 770.99 | 539,929 | +46.70(+6.45%) |
Mar 16, 2021 | 758.79 | 770.00 | 701.43 | 724.29 | 414,078 | -44.72(-5.82%) |
Mar 15, 2021 | 788.33 | 809.00 | 763.66 | 769.01 | 439,282 | -14.99(-1.91%) |
Mar 12, 2021 | 759.80 | 810.00 | 750.03 | 784.00 | 467,500 | -19.75(-2.46%) |
Mar 11, 2021 | 775.00 | 805.00 | 761.13 | 803.75 | 523,755 | +47.20(+6.24%) |
Mar 10, 2021 | 751.60 | 759.03 | 711.00 | 756.55 | 640,396 | +40.56(+5.66%) |
Mar 09, 2021 | 686.57 | 735.48 | 681.75 | 715.99 | 867,977 | +91.80(+14.71%) |
Mar 08, 2021 | 645.01 | 669.46 | 617.00 | 624.19 | 669,388 | +3.95(+0.64%) |
Mar 05, 2021 | 657.65 | 663.00 | 537.22 | 620.24 | 1,354,700 | -25.42(-3.94%) |
Mar 04, 2021 | 712.98 | 737.99 | 610.00 | 645.66 | 1,211,230 | -85.91(-11.74%) |
Mar 03, 2021 | 781.78 | 798.00 | 727.81 | 731.57 | 768,537 | -16.93(-2.26%) |
Mar 02, 2021 | 815.10 | 817.49 | 741.07 | 748.50 | 642,270 | -33.94(-4.34%) |
Mar 01, 2021 | 798.40 | 805.00 | 758.88 | 782.44 | 760,940 | +32.03(+4.27%) |
Feb 26, 2021 | 687.12 | 804.06 | 681.14 | 750.41 | 1,178,300 | +18.80(+2.57%) |
Feb 25, 2021 | 840.94 | 845.00 | 726.10 | 731.61 | 773,243 | -86.08(-10.53%) |
Feb 24, 2021 | 734.00 | 822.15 | 715.88 | 817.69 | 1,193,988 | +126.46(+18.29%) |
Feb 23, 2021 | 800.01 | 801.58 | 660.00 | 691.23 | 1,870,295 | -184.77(-21.09%) |
Feb 22, 2021 | 871.00 | 932.28 | 865.00 | 876.00 | 761,803 | -87.72(-9.10%) |
Feb 19, 2021 | 945.00 | 1008 | 914.59 | 963.72 | 1,153,000 | +35.94(+3.87%) |
Feb 18, 2021 | 926.90 | 960.00 | 902.06 | 927.78 | 793,548 | -14.02(-1.49%) |
Feb 17, 2021 | 938.67 | 954.00 | 878.00 | 941.80 | 1,816,370 | -13.20(-1.38%) |
Feb 16, 2021 | 1071 | 1083 | 954.23 | 955.00 | 1,495,611 | -79.31(-7.67%) |
Feb 12, 2021 | 1016 | 1045 | 961.01 | 1034 | 767,400 | +24.37(+2.41%) |
Feb 11, 2021 | 1137 | 1140 | 977.02 | 1010 | 1,603,934 | +35.46(+3.64%) |
Feb 10, 2021 | 1196 | 1199 | 950.36 | 974.48 | 2,287,433 | -298.46(-23.45%) |
Feb 09, 2021 | 1138 | 1315 | 1065 | 1273 | 2,310,558 | +231.94(+22.28%) |
Feb 08, 2021 | 925.83 | 1050 | 890.01 | 1041 | 2,056,162 | +235.00(+29.16%) |
Feb 05, 2021 | 771.18 | 806.01 | 745.02 | 806.00 | 766,600 | +40.41(+5.28%) |
Feb 04, 2021 | 770.90 | 771.23 | 717.50 | 765.59 | 635,418 | +24.40(+3.29%) |
Feb 03, 2021 | 701.64 | 753.83 | 695.99 | 741.19 | 912,043 | +53.27(+7.74%) |
Feb 02, 2021 | 650.01 | 691.28 | 638.17 | 687.92 | 532,145 | +53.36(+8.41%) |
Feb 01, 2021 | 620.34 | 639.86 | 586.05 | 634.56 | 553,491 | +17.25(+2.79%) |
Jan 29, 2021 | 680.79 | 696.48 | 607.50 | 617.31 | 1,435,400 | +38.93(+6.73%) |
Jan 28, 2021 | 561.30 | 605.33 | 551.51 | 578.38 | 748,724 | +38.28(+7.09%) |
Jan 27, 2021 | 533.23 | 549.47 | 505.70 | 540.10 | 655,555 | -19.71(-3.52%) |
Jan 26, 2021 | 555.00 | 564.65 | 546.00 | 559.81 | 478,198 | -11.61(-2.03%) |
Jan 25, 2021 | 590.30 | 599.08 | 551.14 | 571.42 | 683,169 | -5.61(-0.97%) |
Jan 22, 2021 | 525.01 | 582.50 | 525.00 | 577.03 | 1,133,200 | +56.57(+10.87%) |
Jan 21, 2021 | 514.05 | 532.55 | 504.60 | 520.46 | 1,169,780 | -30.36(-5.51%) |
Jan 20, 2021 | 579.25 | 589.00 | 532.00 | 550.82 | 1,226,262 | -41.39(-6.99%) |
Jan 19, 2021 | 616.53 | 621.45 | 579.00 | 592.21 | 1,035,176 | +14.14(+2.45%) |
Jan 15, 2021 | 607.10 | 622.84 | 574.00 | 578.07 | 1,608,800 | -52.93(-8.39%) |
Jan 14, 2021 | 542.61 | 631.60 | 538.62 | 631.00 | 1,903,918 | +111.74(+21.52%) |
Jan 13, 2021 | 500.73 | 523.99 | 492.34 | 519.26 | 613,696 | +5.02(+0.98%) |
Jan 12, 2021 | 502.78 | 519.95 | 488.51 | 514.24 | 663,019 | +18.75(+3.78%) |
Jan 11, 2021 | 472.14 | 511.98 | 464.51 | 495.49 | 1,479,614 | -36.15(-6.80%) |
Jan 08, 2021 | 565.07 | 568.66 | 513.32 | 531.64 | 1,645,300 | -4.11(-0.77%) |
Jan 07, 2021 | 521.32 | 559.86 | 502.11 | 535.75 | 2,280,558 | +55.20(+11.49%) |
Jan 06, 2021 | 430.84 | 483.02 | 430.84 | 480.55 | 1,528,850 | +51.92(+12.11%) |
Jan 05, 2021 | 421.05 | 438.40 | 406.51 | 428.63 | 1,099,748 | +3.41(+0.80%) |
Jan 04, 2021 | 416.33 | 444.39 | 410.01 | 425.22 | 1,460,006 | +36.67(+9.44%) |
Dec 31, 2020 | 388.55 | 388.55 | 388.55 | 928,510 | -1.42(-0.36%) | |
Dec 30, 2020 | 377.00 | 399.82 | 371.00 | 389.97 | 928,510 | +23.90(+6.53%) |
Dec 29, 2020 | 367.00 | 371.24 | 344.00 | 366.07 | 727,738 | -3.93(-1.06%) |
Dec 28, 2020 | 367.29 | 379.99 | 354.02 | 370.00 | 1,094,850 | +47.39(+14.69%) |
Dec 24, 2020 | 337.00 | 338.83 | 320.36 | 322.61 | 252,600 | -14.57(-4.32%) |
Dec 23, 2020 | 334.67 | 343.20 | 325.16 | 337.18 | 593,173 | +5.68(+1.71%) |
Dec 22, 2020 | 326.99 | 335.93 | 320.37 | 331.50 | 640,454 | +13.90(+4.38%) |
Dec 21, 2020 | 297.63 | 322.00 | 295.02 | 317.60 | 709,963 | +16.40(+5.44%) |
Dec 18, 2020 | 295.00 | 304.00 | 287.17 | 301.20 | 1,323,100 | +3.40(+1.14%) |
Dec 17, 2020 | 321.00 | 322.33 | 293.29 | 297.80 | 1,248,490 | -1.32(-0.44%) |
Dec 16, 2020 | 312.70 | 315.00 | 298.00 | 299.12 | 1,114,841 | +13.33(+4.66%) |
Dec 15, 2020 | 283.71 | 289.83 | 277.39 | 285.79 | 540,840 | +6.26(+2.24%) |
Dec 14, 2020 | 298.93 | 300.00 | 276.38 | 279.53 | 829,854 | -6.39(-2.23%) |
Dec 11, 2020 | 289.95 | 295.25 | 279.44 | 285.92 | 375,800 | -4.41(-1.52%) |
Dec 10, 2020 | 285.17 | 291.77 | 282.38 | 290.33 | 504,521 | +4.12(+1.44%) |
Dec 09, 2020 | 284.12 | 291.14 | 274.09 | 286.21 | 1,323,432 | -3.24(-1.12%) |
Dec 08, 2020 | 317.00 | 318.00 | 288.11 | 289.45 | 1,489,613 | -46.77(-13.91%) |
Dec 07, 2020 | 330.07 | 349.72 | 325.53 | 336.22 | 349,740 | +8.22(+2.51%) |
Dec 04, 2020 | 326.62 | 337.21 | 317.38 | 328.00 | 296,700 | -3.60(-1.09%) |
Dec 03, 2020 | 327.84 | 332.79 | 322.06 | 331.60 | 254,148 | +10.28(+3.20%) |
Dec 02, 2020 | 323.00 | 330.00 | 310.54 | 321.32 | 407,519 | -2.68(-0.83%) |
Dec 01, 2020 | 324.00 | 358.94 | 316.86 | 324.00 | 798,717 | -18.77(-5.48%) |
Nov 30, 2020 | 300.30 | 347.50 | 299.00 | 342.77 | 1,561,677 | +71.51(+26.36%) |
Nov 27, 2020 | 255.00 | 280.00 | 253.51 | 271.26 | 561,900 | +0.99(+0.36%) |
Nov 25, 2020 | 254.30 | 277.22 | 252.02 | 270.27 | 885,100 | +23.04(+9.32%) |
Nov 24, 2020 | 225.70 | 248.84 | 222.41 | 247.23 | 1,123,050 | +26.47(+11.99%) |
Nov 23, 2020 | 227.00 | 227.00 | 214.37 | 220.76 | 201,115 | -1.35(-0.61%) |
Nov 20, 2020 | 217.42 | 227.00 | 216.20 | 222.11 | 212,000 | +5.00(+2.30%) |
Nov 19, 2020 | 212.00 | 218.97 | 209.11 | 217.11 | 143,274 | +4.15(+1.95%) |
Nov 18, 2020 | 211.79 | 226.85 | 211.79 | 212.96 | 378,040 | +4.76(+2.29%) |
Nov 17, 2020 | 204.15 | 209.68 | 199.56 | 208.20 | 196,246 | +4.27(+2.09%) |
Nov 16, 2020 | 194.33 | 204.37 | 192.21 | 203.93 | 201,993 | +11.66(+6.06%) |
Nov 13, 2020 | 188.48 | 193.91 | 186.56 | 192.27 | 164,900 | +5.33(+2.85%) |
Nov 12, 2020 | 195.36 | 196.08 | 185.64 | 186.94 | 176,724 | -5.22(-2.72%) |
Nov 11, 2020 | 188.16 | 193.22 | 187.25 | 192.16 | 133,040 | +6.02(+3.23%) |
Nov 10, 2020 | 184.58 | 189.69 | 184.00 | 186.14 | 169,547 | +1.13(+0.61%) |
Nov 09, 2020 | 183.99 | 187.27 | 181.74 | 185.00 | 311,078 | -0.62(-0.33%) |
Nov 06, 2020 | 183.79 | 186.18 | 177.50 | 185.62 | 158,400 | +3.94(+2.17%) |
Nov 05, 2020 | 178.50 | 183.60 | 177.85 | 181.68 | 173,155 | +9.15(+5.30%) |
Nov 04, 2020 | 172.95 | 178.36 | 171.44 | 172.53 | 110,354 | +0.58(+0.34%) |
Nov 03, 2020 | 169.76 | 172.61 | 167.78 | 171.95 | 90,822 | +5.38(+3.23%) |
Nov 02, 2020 | 168.91 | 169.23 | 162.50 | 166.57 | 125,650 | -0.50(-0.30%) |
Oct 30, 2020 | 161.96 | 167.25 | 159.54 | 167.07 | 236,000 | +5.11(+3.16%) |
Oct 29, 2020 | 162.39 | 167.07 | 161.73 | 161.96 | 183,667 | -0.19(-0.12%) |
Oct 28, 2020 | 180.00 | 182.45 | 161.60 | 162.15 | 387,253 | -13.43(-7.65%) |
Oct 27, 2020 | 176.03 | 179.00 | 172.53 | 175.58 | 170,666 | +0.58(+0.33%) |
Oct 26, 2020 | 184.48 | 187.00 | 172.53 | 175.00 | 168,813 | -9.30(-5.05%) |
Oct 23, 2020 | 183.27 | 184.97 | 181.19 | 184.30 | 120,300 | +1.25(+0.68%) |
Oct 22, 2020 | 185.49 | 186.21 | 178.00 | 183.05 | 178,326 | +2.00(+1.10%) |
Oct 21, 2020 | 174.89 | 185.75 | 174.89 | 181.05 | 273,427 | +11.98(+7.09%) |
Oct 20, 2020 | 164.56 | 172.35 | 164.04 | 169.07 | 311,610 | +4.93(+3.00%) |
Oct 19, 2020 | 165.60 | 167.68 | 163.43 | 164.14 | 87,303 | -0.56(-0.34%) |
Oct 16, 2020 | 165.98 | 167.36 | 164.69 | 164.70 | 38,400 | -1.27(-0.77%) |
Oct 15, 2020 | 162.43 | 166.87 | 162.33 | 165.97 | 53,103 | +1.73(+1.05%) |
Oct 14, 2020 | 166.39 | 167.84 | 162.80 | 164.24 | 53,952 | -1.84(-1.11%) |
Oct 13, 2020 | 165.60 | 166.54 | 164.03 | 166.08 | 58,563 | -0.38(-0.23%) |
Oct 12, 2020 | 167.16 | 169.40 | 164.30 | 166.46 | 88,102 | +1.73(+1.05%) |
Oct 09, 2020 | 164.59 | 165.53 | 160.65 | 164.73 | 102,000 | +0.79(+0.48%) |
Oct 08, 2020 | 155.33 | 164.79 | 155.33 | 163.94 | 167,974 | +10.85(+7.09%) |
Oct 07, 2020 | 151.00 | 153.44 | 150.82 | 153.09 | 51,780 | +3.05(+2.03%) |
Oct 06, 2020 | 149.32 | 154.35 | 149.23 | 150.04 | 91,234 | +1.83(+1.23%) |
Oct 05, 2020 | 147.73 | 149.74 | 146.90 | 148.21 | 49,543 | +1.75(+1.19%) |
Oct 02, 2020 | 146.32 | 149.95 | 145.16 | 146.46 | 110,200 | -2.50(-1.68%) |