Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 436.20 | 441.60 | 428.40 | 434.40 | 393,001 | -8.80(-1.99%) |
Jun 29, 2021 | 427.00 | 445.40 | 425.20 | 443.20 | 461,881 | +7.40(+1.70%) |
Jun 28, 2021 | 414.40 | 441.40 | 413.80 | 435.80 | 653,120 | +27.00(+6.60%) |
Jun 25, 2021 | 405.20 | 416.00 | 398.60 | 408.80 | 1,327,729 | +4.40(+1.09%) |
Jun 24, 2021 | 394.00 | 419.00 | 393.60 | 404.40 | 775,746 | +14.40(+3.69%) |
Jun 23, 2021 | 388.40 | 398.20 | 382.40 | 390.00 | 519,119 | +4.60(+1.19%) |
Jun 22, 2021 | 378.80 | 390.00 | 376.00 | 385.40 | 501,852 | +1.20(+0.31%) |
Jun 21, 2021 | 385.40 | 395.40 | 376.00 | 384.20 | 602,457 | +1.60(+0.42%) |
Jun 18, 2021 | 381.20 | 390.60 | 376.80 | 382.60 | 646,334 | +2.80(+0.74%) |
Jun 17, 2021 | 373.40 | 393.20 | 370.60 | 379.80 | 773,990 | -3.20(-0.84%) |
Jun 16, 2021 | 370.80 | 391.40 | 362.00 | 383.00 | 732,180 | +7.20(+1.92%) |
Jun 15, 2021 | 396.00 | 404.20 | 369.20 | 375.80 | 693,033 | -20.60(-5.20%) |
Jun 14, 2021 | 410.80 | 416.00 | 389.00 | 396.40 | 904,961 | -33.20(-7.73%) |
Jun 11, 2021 | 429.80 | 435.73 | 414.80 | 429.60 | 383,024 | +3.60(+0.85%) |
Jun 10, 2021 | 441.00 | 453.40 | 412.60 | 426.00 | 588,094 | -21.00(-4.70%) |
Jun 09, 2021 | 480.00 | 497.60 | 446.40 | 447.00 | 882,903 | -14.80(-3.20%) |
Jun 08, 2021 | 448.80 | 489.60 | 446.40 | 461.80 | 924,497 | +20.20(+4.57%) |
Jun 07, 2021 | 408.20 | 456.20 | 393.20 | 441.60 | 1,110,716 | +35.40(+8.71%) |
Jun 04, 2021 | 424.00 | 429.40 | 401.00 | 406.20 | 449,548 | -18.40(-4.33%) |
Jun 03, 2021 | 406.80 | 425.80 | 386.20 | 424.60 | 866,825 | -6.40(-1.48%) |
Jun 02, 2021 | 359.00 | 460.00 | 352.20 | 431.00 | 2,811,777 | +91.20(+26.84%) |
Jun 01, 2021 | 343.20 | 351.80 | 328.00 | 339.80 | 401,122 | +0.00(+0.00%) |
May 28, 2021 | 342.00 | 367.10 | 337.60 | 339.80 | 530,396 | -6.60(-1.91%) |
May 27, 2021 | 341.00 | 347.20 | 328.40 | 346.40 | 518,704 | +7.60(+2.24%) |
May 26, 2021 | 320.00 | 345.20 | 316.00 | 338.80 | 584,903 | +18.20(+5.68%) |
May 25, 2021 | 325.00 | 332.80 | 313.20 | 320.60 | 424,354 | -6.40(-1.96%) |
May 24, 2021 | 306.60 | 330.00 | 302.60 | 327.00 | 482,948 | +22.80(+7.50%) |
May 21, 2021 | 317.40 | 318.80 | 304.20 | 304.20 | 433,107 | -11.80(-3.73%) |
May 20, 2021 | 308.00 | 326.40 | 307.00 | 316.00 | 507,485 | +12.80(+4.22%) |
May 19, 2021 | 310.00 | 318.00 | 298.60 | 303.20 | 626,868 | -23.40(-7.16%) |
May 18, 2021 | 313.60 | 337.00 | 309.86 | 326.60 | 679,871 | +13.00(+4.15%) |
May 17, 2021 | 299.40 | 317.60 | 293.00 | 313.60 | 506,240 | +5.40(+1.75%) |
May 14, 2021 | 281.80 | 322.60 | 276.40 | 308.20 | 1,069,658 | +33.60(+12.24%) |
May 13, 2021 | 279.60 | 299.00 | 254.40 | 274.60 | 1,142,684 | -3.00(-1.08%) |
May 12, 2021 | 287.00 | 301.40 | 271.00 | 277.60 | 710,042 | -15.00(-5.13%) |
May 11, 2021 | 268.60 | 297.40 | 268.00 | 292.60 | 905,915 | +4.40(+1.53%) |
May 10, 2021 | 310.00 | 312.80 | 286.80 | 288.20 | 821,669 | -26.00(-8.27%) |
May 07, 2021 | 317.60 | 333.00 | 308.60 | 314.20 | 1,295,172 | +6.00(+1.95%) |
May 06, 2021 | 308.20 | 320.92 | 292.00 | 308.20 | 1,427,561 | -1.40(-0.45%) |
May 05, 2021 | 330.40 | 335.20 | 304.00 | 309.60 | 1,828,122 | -29.60(-8.73%) |
May 04, 2021 | 331.20 | 353.00 | 322.20 | 339.20 | 1,656,702 | +8.80(+2.66%) |
May 03, 2021 | 356.00 | 357.40 | 329.40 | 330.40 | 1,041,493 | -20.00(-5.71%) |
Apr 30, 2021 | 346.80 | 366.80 | 344.40 | 350.40 | 580,640 | -8.20(-2.29%) |
Apr 29, 2021 | 375.60 | 387.00 | 348.80 | 358.60 | 978,648 | -13.60(-3.65%) |
Apr 28, 2021 | 385.80 | 406.80 | 370.40 | 372.20 | 1,295,391 | -25.80(-6.48%) |
Apr 27, 2021 | 413.20 | 433.80 | 386.40 | 398.00 | 2,139,999 | -25.20(-5.95%) |
Apr 26, 2021 | 360.40 | 426.00 | 354.60 | 423.20 | 2,703,790 | +59.80(+16.46%) |
Apr 23, 2021 | 350.40 | 377.40 | 329.60 | 363.40 | 3,315,300 | +32.00(+9.66%) |
Apr 22, 2021 | 388.80 | 391.00 | 320.00 | 331.40 | 6,054,759 | -3.80(-1.13%) |
Apr 21, 2021 | 254.00 | 336.80 | 248.00 | 335.20 | 4,581,803 | +84.20(+33.55%) |
Apr 20, 2021 | 275.60 | 278.80 | 249.00 | 251.00 | 1,336,760 | -31.20(-11.06%) |
Apr 19, 2021 | 297.00 | 299.60 | 270.00 | 282.20 | 1,034,224 | -20.00(-6.62%) |
Apr 16, 2021 | 300.60 | 314.60 | 291.20 | 302.20 | 751,025 | +0.20(+0.07%) |
Apr 15, 2021 | 316.40 | 318.00 | 293.20 | 302.00 | 724,695 | -12.40(-3.94%) |
Apr 14, 2021 | 329.40 | 338.80 | 311.00 | 314.40 | 661,693 | -13.00(-3.97%) |
Apr 13, 2021 | 319.00 | 334.80 | 317.00 | 327.40 | 566,334 | +10.00(+3.15%) |
Apr 12, 2021 | 340.60 | 343.40 | 316.00 | 317.40 | 797,923 | -27.80(-8.05%) |
Apr 09, 2021 | 342.40 | 357.20 | 338.80 | 345.20 | 548,830 | -0.40(-0.12%) |
Apr 08, 2021 | 361.80 | 364.00 | 336.60 | 345.60 | 1,113,978 | -12.60(-3.52%) |
Apr 07, 2021 | 384.80 | 386.00 | 356.20 | 358.20 | 549,622 | -22.40(-5.89%) |
Apr 06, 2021 | 376.00 | 391.00 | 373.60 | 380.60 | 437,909 | +5.40(+1.44%) |
Apr 05, 2021 | 392.00 | 393.20 | 367.00 | 375.20 | 511,383 | +0.20(+0.05%) |
Apr 01, 2021 | 396.00 | 405.20 | 368.00 | 375.00 | 693,870 | -5.80(-1.52%) |
Mar 31, 2021 | 376.20 | 388.60 | 363.00 | 380.80 | 636,210 | +18.20(+5.02%) |
Mar 30, 2021 | 355.40 | 370.00 | 335.20 | 362.60 | 731,224 | +2.60(+0.72%) |
Mar 29, 2021 | 376.00 | 391.80 | 356.80 | 360.00 | 832,636 | -12.00(-3.23%) |
Mar 26, 2021 | 401.00 | 409.40 | 353.40 | 372.00 | 1,195,930 | -14.80(-3.83%) |
Mar 25, 2021 | 378.60 | 395.40 | 369.00 | 386.80 | 1,186,970 | -13.00(-3.25%) |
Mar 24, 2021 | 469.00 | 472.60 | 398.00 | 399.80 | 1,057,468 | -65.00(-13.98%) |
Mar 23, 2021 | 498.80 | 504.80 | 464.60 | 464.80 | 682,116 | -30.00(-6.06%) |
Mar 22, 2021 | 518.00 | 531.00 | 494.80 | 494.80 | 601,325 | -19.80(-3.85%) |
Mar 19, 2021 | 480.00 | 544.40 | 473.00 | 514.60 | 3,292,160 | -20.40(-3.81%) |
Mar 18, 2021 | 562.00 | 571.80 | 520.40 | 535.00 | 819,566 | -52.40(-8.92%) |
Mar 17, 2021 | 540.00 | 592.40 | 525.00 | 587.40 | 1,226,955 | -26.40(-4.30%) |
Mar 16, 2021 | 643.40 | 657.40 | 586.40 | 613.80 | 598,342 | -15.20(-2.42%) |
Mar 15, 2021 | 588.40 | 639.00 | 580.40 | 629.00 | 545,663 | +42.60(+7.26%) |
Mar 12, 2021 | 539.20 | 589.80 | 531.20 | 586.40 | 609,885 | +30.80(+5.54%) |
Mar 11, 2021 | 534.00 | 583.00 | 490.20 | 555.60 | 1,121,516 | +41.60(+8.09%) |
Mar 10, 2021 | 543.40 | 552.00 | 501.40 | 514.00 | 672,183 | +6.80(+1.34%) |
Mar 09, 2021 | 502.20 | 523.20 | 491.40 | 507.20 | 672,301 | +18.20(+3.72%) |
Mar 08, 2021 | 571.80 | 576.00 | 461.80 | 489.00 | 948,647 | -60.00(-10.93%) |
Mar 05, 2021 | 583.40 | 586.70 | 482.20 | 549.00 | 569,385 | -17.60(-3.11%) |
Mar 04, 2021 | 583.00 | 606.00 | 515.80 | 566.60 | 948,384 | -42.20(-6.93%) |
Mar 03, 2021 | 660.00 | 667.20 | 591.40 | 608.80 | 248,308 | -54.20(-8.17%) |
Mar 02, 2021 | 684.00 | 730.00 | 659.20 | 663.00 | 215,167 | -21.40(-3.13%) |
Mar 01, 2021 | 678.20 | 704.80 | 650.20 | 684.40 | 214,527 | +52.20(+8.26%) |
Feb 26, 2021 | 626.00 | 653.20 | 597.00 | 632.20 | 247,180 | +29.20(+4.84%) |
Feb 25, 2021 | 661.00 | 668.60 | 580.00 | 603.00 | 293,417 | -56.00(-8.50%) |
Feb 24, 2021 | 634.20 | 675.00 | 620.00 | 659.00 | 188,098 | +39.80(+6.43%) |
Feb 23, 2021 | 596.20 | 645.40 | 551.00 | 619.20 | 390,037 | -26.60(-4.12%) |
Feb 22, 2021 | 697.80 | 719.40 | 640.00 | 645.80 | 346,415 | -73.00(-10.16%) |
Feb 19, 2021 | 741.20 | 743.90 | 705.03 | 718.80 | 184,050 | -2.00(-0.28%) |
Feb 18, 2021 | 730.60 | 746.00 | 693.20 | 720.80 | 262,215 | -41.60(-5.46%) |
Feb 17, 2021 | 772.00 | 778.00 | 729.00 | 762.40 | 250,753 | -33.40(-4.20%) |
Feb 16, 2021 | 802.20 | 803.80 | 773.20 | 795.80 | 239,538 | +52.80(+7.11%) |
Feb 12, 2021 | 771.00 | 775.00 | 722.20 | 743.00 | 192,910 | -6.60(-0.88%) |
Feb 11, 2021 | 800.00 | 803.80 | 732.00 | 749.60 | 345,504 | -52.80(-6.58%) |
Feb 10, 2021 | 859.20 | 875.40 | 763.40 | 802.40 | 293,727 | -33.20(-3.97%) |
Feb 09, 2021 | 818.00 | 846.80 | 790.80 | 835.60 | 318,101 | -20.40(-2.38%) |
Feb 08, 2021 | 880.00 | 911.00 | 812.40 | 856.00 | 310,593 | -18.40(-2.10%) |
Feb 05, 2021 | 749.20 | 925.96 | 743.90 | 874.40 | 844,150 | +94.60(+12.13%) |
Feb 04, 2021 | 749.00 | 789.80 | 700.20 | 779.80 | 1,057,223 | +154.40(+24.69%) |
Feb 03, 2021 | 580.00 | 638.00 | 580.00 | 625.40 | 268,085 | +48.20(+8.35%) |
Feb 02, 2021 | 555.20 | 586.80 | 552.20 | 577.20 | 237,958 | +30.40(+5.56%) |
Feb 01, 2021 | 560.40 | 569.00 | 540.00 | 546.80 | 145,693 | -5.60(-1.01%) |
Jan 29, 2021 | 558.80 | 586.00 | 528.40 | 552.40 | 280,555 | +20.00(+3.76%) |
Jan 28, 2021 | 550.20 | 566.00 | 511.40 | 532.40 | 207,632 | -13.20(-2.42%) |
Jan 27, 2021 | 566.40 | 583.00 | 533.40 | 545.60 | 297,028 | -49.00(-8.24%) |
Jan 26, 2021 | 575.00 | 596.40 | 572.20 | 594.60 | 177,699 | +22.20(+3.88%) |
Jan 25, 2021 | 578.60 | 607.40 | 543.20 | 572.40 | 275,980 | +12.20(+2.18%) |
Jan 22, 2021 | 568.60 | 585.80 | 556.40 | 560.20 | 192,415 | -23.80(-4.08%) |
Jan 21, 2021 | 574.20 | 594.80 | 552.20 | 584.00 | 327,502 | +10.20(+1.78%) |
Jan 20, 2021 | 559.00 | 598.80 | 551.20 | 573.80 | 441,393 | +40.40(+7.57%) |
Jan 19, 2021 | 515.00 | 544.60 | 507.00 | 533.40 | 336,961 | +38.60(+7.80%) |
Jan 15, 2021 | 529.80 | 535.00 | 482.60 | 494.80 | 257,360 | -27.60(-5.28%) |
Jan 14, 2021 | 544.80 | 548.00 | 505.40 | 522.40 | 224,384 | -3.80(-0.72%) |
Jan 13, 2021 | 526.00 | 549.80 | 513.40 | 526.20 | 328,032 | +36.20(+7.39%) |
Jan 12, 2021 | 500.00 | 512.20 | 475.40 | 490.00 | 328,254 | +21.00(+4.48%) |
Jan 11, 2021 | 443.00 | 479.60 | 436.40 | 469.00 | 304,998 | +36.40(+8.41%) |
Jan 08, 2021 | 441.20 | 452.00 | 416.00 | 432.60 | 232,090 | -12.60(-2.83%) |
Jan 07, 2021 | 461.40 | 471.40 | 429.20 | 445.20 | 345,782 | +0.20(+0.04%) |
Jan 06, 2021 | 456.40 | 493.80 | 435.00 | 445.00 | 624,330 | +3.40(+0.77%) |
Jan 05, 2021 | 390.60 | 448.00 | 384.00 | 441.60 | 657,332 | +77.60(+21.32%) |
Jan 04, 2021 | 398.00 | 400.20 | 361.20 | 364.00 | 179,190 | -36.00(-9.00%) |
Dec 31, 2020 | 400.00 | 400.00 | 400.00 | 200,300 | +14.60(+3.79%) | |
Dec 30, 2020 | 409.00 | 426.40 | 380.40 | 385.40 | 200,300 | -27.00(-6.55%) |
Dec 29, 2020 | 398.60 | 421.20 | 380.60 | 412.40 | 216,068 | +24.20(+6.23%) |
Dec 28, 2020 | 399.00 | 418.00 | 377.40 | 388.20 | 252,788 | +7.80(+2.05%) |
Dec 24, 2020 | 398.00 | 398.80 | 366.00 | 380.40 | 173,160 | -11.00(-2.81%) |
Dec 23, 2020 | 415.60 | 417.40 | 387.80 | 391.40 | 226,376 | -8.20(-2.05%) |
Dec 22, 2020 | 404.20 | 432.00 | 388.80 | 399.60 | 325,343 | +4.40(+1.11%) |
Dec 21, 2020 | 411.40 | 433.60 | 384.60 | 395.20 | 384,760 | -23.20(-5.54%) |
Dec 18, 2020 | 457.00 | 477.40 | 401.20 | 418.40 | 718,095 | -36.20(-7.96%) |