Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.50 | 133.13 | 125.75 | 128.12 | 1,400,222 | -4.00(-3.03%) |
Jun 29, 2021 | 127.56 | 135.60 | 126.50 | 132.12 | 1,986,307 | +5.05(+3.97%) |
Jun 28, 2021 | 119.08 | 127.29 | 119.00 | 127.07 | 892,234 | +7.98(+6.70%) |
Jun 25, 2021 | 115.23 | 119.70 | 114.80 | 119.09 | 1,523,566 | +4.13(+3.59%) |
Jun 24, 2021 | 112.90 | 115.70 | 112.85 | 114.96 | 319,146 | +2.11(+1.87%) |
Jun 23, 2021 | 111.50 | 115.00 | 111.30 | 112.85 | 385,085 | +1.67(+1.50%) |
Jun 22, 2021 | 111.54 | 111.80 | 109.75 | 111.18 | 274,589 | -0.64(-0.57%) |
Jun 21, 2021 | 113.00 | 113.13 | 110.05 | 111.82 | 455,654 | -1.98(-1.74%) |
Jun 18, 2021 | 113.52 | 114.11 | 112.42 | 113.80 | 622,764 | +1.04(+0.92%) |
Jun 17, 2021 | 111.13 | 114.50 | 110.67 | 112.76 | 348,480 | +0.73(+0.65%) |
Jun 16, 2021 | 110.87 | 113.07 | 109.89 | 112.03 | 355,267 | +1.03(+0.93%) |
Jun 15, 2021 | 115.51 | 115.51 | 110.82 | 111.00 | 293,823 | -4.38(-3.80%) |
Jun 14, 2021 | 115.03 | 118.24 | 114.10 | 115.38 | 389,257 | +0.61(+0.53%) |
Jun 11, 2021 | 115.18 | 117.80 | 114.48 | 114.77 | 384,321 | -0.91(-0.79%) |
Jun 10, 2021 | 111.37 | 116.67 | 110.73 | 115.68 | 725,428 | +3.26(+2.90%) |
Jun 09, 2021 | 112.30 | 113.80 | 111.05 | 112.42 | 401,840 | +0.72(+0.64%) |
Jun 08, 2021 | 109.59 | 111.97 | 108.77 | 111.70 | 695,104 | +2.42(+2.21%) |
Jun 07, 2021 | 104.00 | 110.29 | 103.96 | 109.28 | 1,210,391 | +5.21(+5.01%) |
Jun 04, 2021 | 106.50 | 107.75 | 103.31 | 104.07 | 2,005,627 | -3.77(-3.50%) |
Jun 03, 2021 | 108.00 | 111.52 | 107.04 | 107.84 | 1,928,081 | -0.44(-0.41%) |
Jun 02, 2021 | 110.43 | 112.19 | 107.94 | 108.28 | 1,899,118 | -1.05(-0.96%) |
Jun 01, 2021 | 115.58 | 115.93 | 108.41 | 109.33 | 1,897,213 | -8.78(-7.43%) |
May 28, 2021 | 122.30 | 125.87 | 118.01 | 118.11 | 414,589 | -3.39(-2.79%) |
May 27, 2021 | 120.00 | 121.97 | 118.52 | 121.50 | 432,390 | +1.46(+1.22%) |
May 26, 2021 | 119.62 | 121.60 | 118.21 | 120.04 | 367,793 | +1.00(+0.84%) |
May 25, 2021 | 115.35 | 120.02 | 115.35 | 119.04 | 485,641 | +3.72(+3.23%) |
May 24, 2021 | 116.67 | 118.58 | 114.70 | 115.32 | 432,419 | -0.78(-0.67%) |
May 21, 2021 | 121.00 | 123.08 | 115.85 | 116.10 | 744,391 | -4.46(-3.70%) |
May 20, 2021 | 117.20 | 121.77 | 116.68 | 120.56 | 495,225 | +3.53(+3.02%) |
May 19, 2021 | 115.45 | 117.39 | 114.00 | 117.03 | 465,957 | +0.04(+0.03%) |
May 18, 2021 | 116.65 | 117.95 | 115.78 | 116.99 | 461,476 | +0.82(+0.71%) |
May 17, 2021 | 117.75 | 120.70 | 115.54 | 116.17 | 472,305 | -2.04(-1.73%) |
May 14, 2021 | 117.89 | 118.70 | 114.72 | 118.21 | 561,452 | +1.71(+1.47%) |
May 13, 2021 | 120.00 | 120.00 | 112.62 | 116.50 | 733,538 | -3.44(-2.87%) |
May 12, 2021 | 113.02 | 121.21 | 112.33 | 119.94 | 1,034,122 | +5.22(+4.55%) |
May 11, 2021 | 112.06 | 117.12 | 111.34 | 114.72 | 626,744 | -1.67(-1.43%) |
May 10, 2021 | 121.10 | 121.10 | 115.19 | 116.39 | 926,640 | -4.54(-3.75%) |
May 07, 2021 | 108.34 | 125.90 | 107.10 | 120.93 | 2,347,987 | +12.39(+11.42%) |
May 06, 2021 | 112.22 | 113.73 | 107.66 | 108.54 | 994,108 | -3.96(-3.52%) |
May 05, 2021 | 109.43 | 112.55 | 108.21 | 112.50 | 1,082,943 | +2.49(+2.26%) |
May 04, 2021 | 107.42 | 110.24 | 104.42 | 110.01 | 971,457 | +1.45(+1.34%) |
May 03, 2021 | 105.74 | 110.99 | 104.40 | 108.56 | 1,000,216 | +3.77(+3.60%) |
Apr 30, 2021 | 107.00 | 108.88 | 104.66 | 104.79 | 1,003,900 | -2.89(-2.68%) |
Apr 29, 2021 | 111.38 | 111.40 | 107.02 | 107.68 | 982,181 | -3.32(-2.99%) |
Apr 28, 2021 | 115.00 | 115.00 | 110.94 | 111.00 | 692,985 | -4.02(-3.50%) |
Apr 27, 2021 | 120.64 | 122.46 | 114.94 | 115.02 | 805,426 | -5.31(-4.41%) |
Apr 26, 2021 | 115.41 | 123.24 | 114.85 | 120.33 | 1,268,387 | +4.32(+3.72%) |
Apr 23, 2021 | 105.93 | 116.15 | 105.93 | 116.01 | 3,500,200 | -6.21(-5.08%) |
Apr 22, 2021 | 119.95 | 124.83 | 119.55 | 122.22 | 760,799 | +3.21(+2.70%) |
Apr 21, 2021 | 118.72 | 120.92 | 115.83 | 119.01 | 558,798 | -0.50(-0.42%) |
Apr 20, 2021 | 122.30 | 122.82 | 117.75 | 119.51 | 530,479 | -2.81(-2.30%) |
Apr 19, 2021 | 128.00 | 128.46 | 120.41 | 122.32 | 804,258 | -6.51(-5.05%) |
Apr 16, 2021 | 126.21 | 129.32 | 123.70 | 128.83 | 560,700 | +2.85(+2.26%) |
Apr 15, 2021 | 130.11 | 131.20 | 124.32 | 125.98 | 994,434 | -3.26(-2.52%) |
Apr 14, 2021 | 128.38 | 131.21 | 128.07 | 129.24 | 524,418 | -0.36(-0.28%) |
Apr 13, 2021 | 128.26 | 132.26 | 125.39 | 129.60 | 663,402 | +2.30(+1.81%) |
Apr 12, 2021 | 123.67 | 128.35 | 122.34 | 127.30 | 582,326 | +4.10(+3.33%) |
Apr 09, 2021 | 128.25 | 128.51 | 121.50 | 123.20 | 792,300 | -5.13(-4.00%) |
Apr 08, 2021 | 130.80 | 133.48 | 128.33 | 128.33 | 656,452 | -1.91(-1.47%) |
Apr 07, 2021 | 130.09 | 131.78 | 128.12 | 130.24 | 468,664 | +0.03(+0.02%) |
Apr 06, 2021 | 132.82 | 133.52 | 128.80 | 130.21 | 629,199 | -2.00(-1.51%) |
Apr 05, 2021 | 134.57 | 136.69 | 131.00 | 132.21 | 962,803 | +1.90(+1.46%) |
Apr 01, 2021 | 132.63 | 139.42 | 129.15 | 130.31 | 1,006,100 | +2.38(+1.86%) |
Mar 31, 2021 | 127.70 | 130.58 | 125.48 | 127.93 | 608,841 | +1.54(+1.22%) |
Mar 30, 2021 | 121.96 | 126.90 | 119.44 | 126.39 | 651,316 | +3.20(+2.60%) |
Mar 29, 2021 | 125.31 | 126.00 | 121.57 | 123.19 | 787,327 | -3.11(-2.46%) |
Mar 26, 2021 | 126.92 | 127.20 | 121.35 | 126.30 | 786,800 | +0.17(+0.13%) |
Mar 25, 2021 | 126.10 | 127.00 | 122.75 | 126.13 | 1,136,251 | -2.66(-2.07%) |
Mar 24, 2021 | 137.10 | 137.10 | 128.63 | 128.79 | 676,837 | -8.07(-5.90%) |
Mar 23, 2021 | 140.16 | 140.42 | 136.17 | 136.86 | 565,504 | -3.02(-2.16%) |
Mar 22, 2021 | 137.00 | 141.25 | 135.41 | 139.88 | 609,017 | +2.75(+2.01%) |
Mar 19, 2021 | 137.97 | 139.40 | 134.75 | 137.13 | 1,071,600 | +2.45(+1.82%) |
Mar 18, 2021 | 140.44 | 141.85 | 133.93 | 134.68 | 736,261 | -8.12(-5.69%) |
Mar 17, 2021 | 136.99 | 144.26 | 134.10 | 142.80 | 831,578 | +3.90(+2.81%) |
Mar 16, 2021 | 142.39 | 143.57 | 136.83 | 138.90 | 881,067 | -2.16(-1.53%) |
Mar 15, 2021 | 137.74 | 144.00 | 136.91 | 141.06 | 647,244 | +4.87(+3.58%) |
Mar 12, 2021 | 132.08 | 136.80 | 127.62 | 136.19 | 912,700 | +1.86(+1.38%) |
Mar 11, 2021 | 134.07 | 136.88 | 130.48 | 134.33 | 1,604,190 | +4.32(+3.32%) |
Mar 10, 2021 | 159.10 | 161.21 | 127.20 | 130.01 | 3,296,068 | -25.87(-16.60%) |
Mar 09, 2021 | 157.00 | 162.60 | 154.38 | 155.88 | 777,338 | +3.40(+2.23%) |
Mar 08, 2021 | 152.10 | 156.00 | 147.78 | 152.48 | 816,373 | +1.18(+0.78%) |
Mar 05, 2021 | 148.60 | 152.76 | 138.29 | 151.30 | 874,600 | +3.31(+2.24%) |
Mar 04, 2021 | 150.55 | 151.34 | 140.63 | 147.99 | 1,122,157 | -3.61(-2.38%) |
Mar 03, 2021 | 162.37 | 162.37 | 149.50 | 151.60 | 1,036,085 | -9.69(-6.01%) |
Mar 02, 2021 | 168.17 | 170.00 | 161.00 | 161.29 | 916,755 | -5.55(-3.33%) |
Mar 01, 2021 | 170.15 | 173.50 | 165.40 | 166.84 | 811,914 | +2.58(+1.57%) |
Feb 26, 2021 | 167.50 | 170.48 | 162.83 | 164.26 | 825,400 | -1.89(-1.14%) |
Feb 25, 2021 | 172.28 | 175.50 | 164.50 | 166.15 | 838,037 | -5.98(-3.47%) |
Feb 24, 2021 | 169.43 | 176.68 | 166.05 | 172.13 | 930,814 | +4.71(+2.81%) |
Feb 23, 2021 | 162.50 | 171.76 | 157.77 | 167.42 | 1,433,035 | +3.87(+2.37%) |
Feb 22, 2021 | 180.30 | 184.00 | 163.01 | 163.55 | 2,065,894 | -19.04(-10.43%) |
Feb 19, 2021 | 193.07 | 193.07 | 181.50 | 182.59 | 2,510,000 | -27.51(-13.09%) |
Feb 18, 2021 | 217.21 | 218.40 | 208.19 | 210.10 | 782,525 | -7.69(-3.53%) |
Feb 17, 2021 | 217.32 | 224.36 | 212.65 | 217.79 | 389,989 | -4.15(-1.87%) |
Feb 16, 2021 | 232.00 | 232.00 | 217.70 | 221.94 | 618,640 | -6.03(-2.65%) |
Feb 12, 2021 | 231.12 | 232.22 | 225.67 | 227.97 | 466,900 | -1.47(-0.64%) |
Feb 11, 2021 | 240.00 | 240.42 | 227.40 | 229.44 | 449,446 | -7.81(-3.29%) |
Feb 10, 2021 | 237.40 | 242.50 | 229.20 | 237.25 | 403,295 | +0.87(+0.37%) |
Feb 09, 2021 | 233.00 | 241.29 | 232.19 | 236.38 | 456,751 | +3.50(+1.50%) |
Feb 08, 2021 | 239.27 | 254.82 | 225.27 | 232.88 | 1,305,933 | -4.12(-1.74%) |
Feb 05, 2021 | 230.57 | 238.09 | 225.21 | 237.00 | 444,700 | +8.32(+3.64%) |
Feb 04, 2021 | 235.55 | 235.55 | 222.46 | 228.68 | 672,793 | -8.17(-3.45%) |
Feb 03, 2021 | 236.00 | 238.19 | 230.84 | 236.85 | 373,514 | +3.02(+1.29%) |
Feb 02, 2021 | 254.90 | 255.40 | 233.76 | 233.83 | 754,537 | -20.17(-7.94%) |
Feb 01, 2021 | 251.84 | 258.49 | 249.00 | 254.00 | 564,846 | +3.03(+1.21%) |
Jan 29, 2021 | 240.51 | 265.00 | 240.00 | 250.97 | 1,424,300 | +23.67(+10.41%) |
Jan 28, 2021 | 222.55 | 230.00 | 221.71 | 227.30 | 450,638 | +3.09(+1.38%) |
Jan 27, 2021 | 222.00 | 233.98 | 216.65 | 224.21 | 645,737 | -1.97(-0.87%) |
Jan 26, 2021 | 241.00 | 242.64 | 226.09 | 226.18 | 720,619 | -12.31(-5.16%) |
Jan 25, 2021 | 241.42 | 255.24 | 235.34 | 238.49 | 1,305,075 | +4.88(+2.09%) |
Jan 22, 2021 | 222.59 | 236.32 | 216.67 | 233.61 | 1,249,700 | +15.12(+6.92%) |
Jan 21, 2021 | 214.59 | 222.74 | 210.17 | 218.49 | 886,197 | +5.91(+2.78%) |
Jan 20, 2021 | 202.00 | 213.85 | 201.42 | 212.58 | 933,844 | +11.34(+5.64%) |
Jan 19, 2021 | 207.51 | 208.13 | 198.40 | 201.24 | 1,013,734 | -3.25(-1.59%) |
Jan 15, 2021 | 199.93 | 204.91 | 195.95 | 204.49 | 975,500 | +6.46(+3.26%) |
Jan 14, 2021 | 200.72 | 201.63 | 187.28 | 198.03 | 1,344,222 | +0.09(+0.05%) |
Jan 13, 2021 | 203.19 | 209.98 | 197.00 | 197.94 | 929,132 | -5.25(-2.58%) |
Jan 12, 2021 | 198.82 | 205.34 | 198.82 | 203.19 | 675,805 | +3.19(+1.59%) |
Jan 11, 2021 | 195.01 | 202.00 | 194.00 | 200.00 | 1,010,995 | +1.45(+0.73%) |
Jan 08, 2021 | 197.21 | 206.56 | 187.08 | 198.55 | 1,666,100 | +3.60(+1.85%) |
Jan 07, 2021 | 205.50 | 212.00 | 175.00 | 194.95 | 3,203,939 | -9.12(-4.47%) |
Jan 06, 2021 | 195.95 | 205.83 | 195.02 | 204.07 | 888,774 | +4.21(+2.11%) |
Jan 05, 2021 | 188.05 | 200.40 | 185.50 | 199.86 | 832,505 | +9.58(+5.03%) |
Jan 04, 2021 | 181.88 | 190.63 | 177.38 | 190.28 | 690,100 | +10.63(+5.92%) |
Dec 31, 2020 | 179.65 | 179.65 | 179.65 | 449,566 | -5.26(-2.84%) | |
Dec 30, 2020 | 182.00 | 185.33 | 180.31 | 184.91 | 449,566 | +3.73(+2.06%) |
Dec 29, 2020 | 185.00 | 186.95 | 176.86 | 181.18 | 670,077 | -2.06(-1.12%) |
Dec 28, 2020 | 198.99 | 200.59 | 182.69 | 183.24 | 791,275 | -14.25(-7.22%) |
Dec 24, 2020 | 201.00 | 205.99 | 196.22 | 197.49 | 256,400 | -2.52(-1.26%) |
Dec 23, 2020 | 201.74 | 202.60 | 195.38 | 200.01 | 739,097 | -3.59(-1.76%) |
Dec 22, 2020 | 207.05 | 210.54 | 199.15 | 203.60 | 614,485 | -1.85(-0.90%) |
Dec 21, 2020 | 195.50 | 207.99 | 194.01 | 205.45 | 1,257,888 | +15.95(+8.42%) |
Dec 18, 2020 | 197.44 | 198.51 | 186.07 | 189.50 | 1,022,100 | -6.93(-3.53%) |
Dec 17, 2020 | 194.59 | 197.35 | 191.00 | 196.43 | 415,862 | +3.29(+1.70%) |
Dec 16, 2020 | 201.82 | 203.58 | 190.60 | 193.14 | 671,913 | -7.72(-3.84%) |
Dec 15, 2020 | 207.48 | 208.00 | 196.04 | 200.86 | 671,368 | -6.07(-2.93%) |
Dec 14, 2020 | 204.00 | 212.79 | 204.00 | 206.93 | 648,608 | +4.37(+2.16%) |
Dec 11, 2020 | 197.15 | 203.99 | 195.18 | 202.56 | 723,300 | +5.47(+2.78%) |
Dec 10, 2020 | 189.00 | 199.25 | 187.01 | 197.09 | 456,045 | +7.12(+3.75%) |
Dec 09, 2020 | 193.91 | 197.92 | 189.17 | 189.97 | 458,316 | -5.40(-2.76%) |
Dec 08, 2020 | 194.85 | 196.57 | 189.71 | 195.37 | 435,318 | +1.45(+0.75%) |
Dec 07, 2020 | 194.63 | 202.32 | 192.29 | 193.92 | 533,660 | +0.35(+0.18%) |
Dec 04, 2020 | 198.46 | 199.15 | 192.66 | 193.57 | 608,900 | -7.42(-3.69%) |
Dec 03, 2020 | 199.51 | 202.49 | 195.27 | 200.99 | 830,231 | +2.01(+1.01%) |
Dec 02, 2020 | 187.86 | 199.92 | 186.00 | 198.98 | 898,545 | +10.03(+5.31%) |
Dec 01, 2020 | 195.00 | 195.00 | 187.00 | 188.95 | 707,995 | -6.10(-3.13%) |
Nov 30, 2020 | 191.00 | 196.65 | 186.55 | 195.05 | 1,030,045 | +7.05(+3.75%) |
Nov 27, 2020 | 183.00 | 189.88 | 179.02 | 188.00 | 533,800 | +7.24(+4.01%) |
Nov 25, 2020 | 175.77 | 182.15 | 175.01 | 180.76 | 995,600 | +6.32(+3.62%) |
Nov 24, 2020 | 175.00 | 175.00 | 166.48 | 174.44 | 1,416,960 | -1.67(-0.95%) |
Nov 23, 2020 | 186.52 | 187.67 | 175.83 | 176.11 | 1,417,724 | -11.08(-5.92%) |
Nov 20, 2020 | 191.40 | 191.74 | 185.50 | 187.19 | 862,000 | -3.80(-1.99%) |
Nov 19, 2020 | 189.48 | 193.72 | 185.07 | 190.99 | 1,148,544 | +3.71(+1.98%) |
Nov 18, 2020 | 193.30 | 194.15 | 184.26 | 187.28 | 1,096,684 | -7.32(-3.76%) |
Nov 17, 2020 | 193.50 | 200.85 | 191.60 | 194.60 | 850,799 | +3.86(+2.02%) |
Nov 16, 2020 | 192.05 | 196.00 | 187.53 | 190.74 | 1,400,355 | -7.91(-3.98%) |
Nov 13, 2020 | 212.21 | 218.50 | 198.25 | 198.65 | 1,268,700 | -11.85(-5.63%) |
Nov 12, 2020 | 217.50 | 221.55 | 209.00 | 210.50 | 1,064,893 | -3.92(-1.83%) |
Nov 11, 2020 | 199.50 | 217.37 | 195.59 | 214.42 | 1,315,666 | +17.38(+8.82%) |
Nov 10, 2020 | 210.95 | 211.50 | 187.85 | 197.04 | 1,423,805 | -6.62(-3.25%) |
Nov 09, 2020 | 200.04 | 213.66 | 175.51 | 203.66 | 4,632,889 | -79.79(-28.15%) |
Nov 06, 2020 | 281.81 | 288.70 | 273.02 | 283.45 | 578,800 | +1.65(+0.59%) |
Nov 05, 2020 | 272.10 | 284.66 | 265.70 | 281.80 | 1,098,985 | +15.37(+5.77%) |
Nov 04, 2020 | 263.99 | 272.74 | 261.46 | 266.43 | 571,787 | +9.18(+3.57%) |
Nov 03, 2020 | 248.00 | 259.37 | 244.03 | 257.25 | 530,424 | +8.84(+3.56%) |
Nov 02, 2020 | 271.30 | 272.10 | 245.00 | 248.41 | 783,078 | -19.88(-7.41%) |
Oct 30, 2020 | 255.01 | 275.55 | 255.00 | 268.29 | 1,006,800 | -0.49(-0.18%) |
Oct 29, 2020 | 269.00 | 274.75 | 263.50 | 268.78 | 745,394 | +4.99(+1.89%) |
Oct 28, 2020 | 268.15 | 274.91 | 261.02 | 263.79 | 669,110 | -9.81(-3.59%) |
Oct 27, 2020 | 267.45 | 273.94 | 264.55 | 273.60 | 717,407 | +10.18(+3.86%) |
Oct 26, 2020 | 245.31 | 266.57 | 245.23 | 263.42 | 976,408 | +15.21(+6.13%) |
Oct 23, 2020 | 245.26 | 249.39 | 235.84 | 248.21 | 347,900 | +2.47(+1.01%) |
Oct 22, 2020 | 241.00 | 249.88 | 240.00 | 245.74 | 447,911 | +3.76(+1.55%) |
Oct 21, 2020 | 251.06 | 254.50 | 238.44 | 241.98 | 575,496 | -7.51(-3.01%) |
Oct 20, 2020 | 256.23 | 260.64 | 248.59 | 249.49 | 484,091 | -8.20(-3.18%) |
Oct 19, 2020 | 257.29 | 262.50 | 255.01 | 257.69 | 657,052 | +2.44(+0.96%) |
Oct 16, 2020 | 269.80 | 271.47 | 255.12 | 255.25 | 707,500 | -10.84(-4.07%) |
Oct 15, 2020 | 265.70 | 268.14 | 258.61 | 266.09 | 562,377 | -4.52(-1.67%) |
Oct 14, 2020 | 276.00 | 279.88 | 267.61 | 270.61 | 619,756 | -4.09(-1.49%) |
Oct 13, 2020 | 272.50 | 279.74 | 268.82 | 274.70 | 884,362 | +3.95(+1.46%) |
Oct 12, 2020 | 282.00 | 287.30 | 267.03 | 270.75 | 1,185,836 | -7.30(-2.63%) |
Oct 09, 2020 | 278.65 | 283.51 | 275.80 | 278.05 | 694,900 | +1.27(+0.46%) |
Oct 08, 2020 | 282.51 | 282.51 | 269.28 | 276.78 | 950,600 | -1.04(-0.37%) |
Oct 07, 2020 | 255.26 | 281.43 | 254.32 | 277.82 | 1,285,293 | +27.82(+11.13%) |
Oct 06, 2020 | 250.33 | 255.80 | 240.06 | 250.00 | 875,862 | -1.68(-0.67%) |
Oct 05, 2020 | 242.41 | 253.93 | 241.93 | 251.68 | 1,266,912 | +16.34(+6.94%) |
Oct 02, 2020 | 221.85 | 238.91 | 221.07 | 235.34 | 1,131,800 | +9.80(+4.35%) |
Oct 01, 2020 | 239.00 | 244.90 | 219.61 | 225.54 | 2,267,776 | +6.16(+2.81%) |
Sep 30, 2020 | 213.06 | 220.94 | 211.48 | 219.38 | 1,045,500 | +4.38(+2.04%) |
Sep 29, 2020 | 200.33 | 219.19 | 199.37 | 215.00 | 1,403,343 | +16.36(+8.24%) |
Sep 28, 2020 | 198.79 | 200.90 | 194.33 | 198.64 | 698,499 | +1.87(+0.95%) |
Sep 25, 2020 | 191.81 | 197.81 | 187.75 | 196.77 | 575,900 | +4.81(+2.51%) |
Sep 24, 2020 | 195.10 | 197.98 | 189.74 | 191.96 | 728,044 | -4.25(-2.17%) |
Sep 23, 2020 | 196.94 | 203.70 | 188.13 | 196.21 | 864,923 | -2.77(-1.39%) |
Sep 22, 2020 | 204.01 | 204.48 | 192.61 | 198.98 | 1,289,491 | -1.02(-0.51%) |
Sep 21, 2020 | 186.00 | 203.25 | 185.43 | 200.00 | 2,019,071 | +10.69(+5.65%) |
Sep 18, 2020 | 174.48 | 191.58 | 169.58 | 189.31 | 2,384,700 | +18.56(+10.87%) |
Sep 17, 2020 | 161.33 | 172.71 | 157.26 | 170.75 | 1,053,383 | +6.03(+3.66%) |
Sep 16, 2020 | 161.01 | 168.50 | 161.01 | 164.72 | 787,285 | +2.30(+1.42%) |
Sep 15, 2020 | 162.07 | 163.93 | 158.25 | 162.42 | 939,957 | +3.03(+1.90%) |
Sep 14, 2020 | 162.93 | 166.00 | 155.50 | 159.39 | 1,216,027 | -1.80(-1.12%) |
Sep 11, 2020 | 156.37 | 166.22 | 155.70 | 161.19 | 1,492,000 | +8.96(+5.89%) |
Sep 10, 2020 | 154.41 | 156.60 | 150.78 | 152.23 | 631,650 | -0.47(-0.31%) |
Sep 09, 2020 | 154.21 | 156.71 | 151.58 | 152.70 | 943,349 | +0.71(+0.47%) |
Sep 08, 2020 | 150.51 | 159.68 | 150.00 | 151.99 | 1,041,453 | -2.42(-1.57%) |
Sep 04, 2020 | 155.98 | 158.50 | 143.28 | 154.41 | 1,312,800 | -3.74(-2.36%) |
Sep 03, 2020 | 163.82 | 168.27 | 154.63 | 158.15 | 1,591,995 | -9.65(-5.75%) |
Sep 02, 2020 | 162.45 | 172.18 | 158.72 | 167.80 | 2,283,945 | +9.43(+5.95%) |
Sep 01, 2020 | 177.30 | 181.43 | 156.02 | 158.37 | 2,481,908 | -17.59(-10.00%) |
Aug 31, 2020 | 164.27 | 177.76 | 162.74 | 175.96 | 1,966,831 | +12.99(+7.97%) |
Aug 28, 2020 | 172.33 | 178.00 | 160.66 | 162.97 | 3,148,100 | -11.59(-6.64%) |
Aug 27, 2020 | 168.01 | 182.00 | 135.02 | 174.56 | 13,437,609 | -48.38(-21.70%) |
Aug 26, 2020 | 232.00 | 233.10 | 220.05 | 222.94 | 684,528 | -9.96(-4.28%) |
Aug 25, 2020 | 225.61 | 233.63 | 222.32 | 232.90 | 740,563 | +4.69(+2.06%) |
Aug 24, 2020 | 245.89 | 245.99 | 224.39 | 228.21 | 944,934 | -13.31(-5.51%) |
Aug 21, 2020 | 246.50 | 246.52 | 238.17 | 241.52 | 559,900 | -6.08(-2.46%) |
Aug 20, 2020 | 240.57 | 251.42 | 238.07 | 247.60 | 616,181 | +6.52(+2.70%) |
Aug 19, 2020 | 248.87 | 250.00 | 239.09 | 241.08 | 637,047 | -7.75(-3.11%) |
Aug 18, 2020 | 249.38 | 249.55 | 237.60 | 248.83 | 762,869 | +1.59(+0.64%) |
Aug 17, 2020 | 243.96 | 248.50 | 232.51 | 247.24 | 717,559 | +1.31(+0.53%) |
Aug 14, 2020 | 252.00 | 253.33 | 243.00 | 245.93 | 418,700 | -3.44(-1.38%) |
Aug 13, 2020 | 242.51 | 253.83 | 241.14 | 249.37 | 682,534 | +9.78(+4.08%) |
Aug 12, 2020 | 237.20 | 247.32 | 230.16 | 239.59 | 1,035,625 | +10.00(+4.36%) |
Aug 11, 2020 | 225.69 | 243.29 | 217.97 | 229.59 | 1,244,094 | -0.10(-0.04%) |
Aug 10, 2020 | 272.76 | 272.94 | 227.60 | 229.69 | 1,904,750 | -43.07(-15.79%) |
Aug 07, 2020 | 288.00 | 292.95 | 269.24 | 272.76 | 713,400 | -12.59(-4.41%) |
Aug 06, 2020 | 305.72 | 306.72 | 275.16 | 285.35 | 898,927 | -16.61(-5.50%) |
Aug 05, 2020 | 302.00 | 303.95 | 296.02 | 301.96 | 629,892 | +3.40(+1.14%) |
Aug 04, 2020 | 293.91 | 300.85 | 289.62 | 298.56 | 641,928 | +4.74(+1.61%) |
Aug 03, 2020 | 288.00 | 298.36 | 284.15 | 293.82 | 829,551 | +11.35(+4.02%) |
Jul 31, 2020 | 277.19 | 287.88 | 267.12 | 282.47 | 936,100 | +11.97(+4.43%) |
Jul 30, 2020 | 257.88 | 272.99 | 256.36 | 270.50 | 623,074 | +11.03(+4.25%) |
Jul 29, 2020 | 255.26 | 261.89 | 253.77 | 259.47 | 438,315 | +4.52(+1.77%) |
Jul 28, 2020 | 259.10 | 260.22 | 253.29 | 254.95 | 566,582 | -4.73(-1.82%) |
Jul 27, 2020 | 261.35 | 266.91 | 258.50 | 259.68 | 669,828 | +4.17(+1.63%) |
Jul 24, 2020 | 252.34 | 259.59 | 243.06 | 255.51 | 581,500 | -1.73(-0.67%) |
Jul 23, 2020 | 263.75 | 272.68 | 255.31 | 257.24 | 578,861 | -6.51(-2.47%) |
Jul 22, 2020 | 259.97 | 271.02 | 257.87 | 263.75 | 745,766 | +5.27(+2.04%) |
Jul 21, 2020 | 263.01 | 264.45 | 257.32 | 258.48 | 739,968 | -2.91(-1.11%) |
Jul 20, 2020 | 272.70 | 277.67 | 259.41 | 261.39 | 1,370,499 | -5.61(-2.10%) |
Jul 17, 2020 | 244.29 | 268.21 | 243.56 | 267.00 | 1,102,400 | +24.27(+10.00%) |
Jul 16, 2020 | 245.93 | 246.89 | 238.01 | 242.73 | 335,212 | -3.45(-1.40%) |
Jul 15, 2020 | 242.45 | 247.81 | 236.43 | 246.18 | 577,625 | +6.36(+2.65%) |
Jul 14, 2020 | 234.02 | 241.24 | 224.15 | 239.82 | 803,494 | +5.31(+2.26%) |
Jul 13, 2020 | 250.26 | 254.31 | 233.33 | 234.51 | 908,088 | -12.13(-4.92%) |
Jul 10, 2020 | 245.39 | 247.22 | 242.02 | 246.64 | 523,300 | +1.68(+0.69%) |
Jul 09, 2020 | 240.00 | 248.00 | 232.62 | 244.96 | 653,715 | +7.48(+3.15%) |
Jul 08, 2020 | 228.97 | 243.68 | 228.97 | 237.48 | 1,250,108 | +12.50(+5.56%) |
Jul 07, 2020 | 228.18 | 228.50 | 218.16 | 224.98 | 1,248,727 | -10.59(-4.50%) |
Jul 06, 2020 | 227.50 | 236.76 | 226.80 | 235.57 | 1,143,209 | +8.53(+3.76%) |
Jul 02, 2020 | 219.91 | 229.26 | 218.75 | 227.04 | 923,200 | +6.28(+2.84%) |