Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 213.80 | 227.40 | 205.20 | 206.20 | 17,274 | +3.40(+1.68%) |
May 27, 2021 | 200.50 | 206.93 | 200.50 | 202.80 | 11,871 | +2.20(+1.10%) |
May 26, 2021 | 188.90 | 204.50 | 187.80 | 200.60 | 10,852 | +12.80(+6.82%) |
May 25, 2021 | 192.10 | 193.70 | 180.40 | 187.80 | 27,008 | -1.20(-0.63%) |
May 24, 2021 | 203.20 | 205.30 | 188.10 | 189.00 | 19,693 | -14.70(-7.22%) |
May 21, 2021 | 204.20 | 204.50 | 194.61 | 203.70 | 18,936 | +0.70(+0.34%) |
May 20, 2021 | 205.30 | 208.40 | 200.70 | 203.00 | 12,966 | -3.40(-1.65%) |
May 19, 2021 | 200.10 | 209.90 | 194.00 | 206.40 | 21,259 | +2.60(+1.28%) |
May 18, 2021 | 199.40 | 211.86 | 199.40 | 203.80 | 15,919 | +4.40(+2.21%) |
May 17, 2021 | 191.70 | 204.90 | 186.50 | 199.40 | 11,484 | +7.20(+3.75%) |
May 14, 2021 | 200.60 | 203.40 | 190.10 | 192.20 | 23,211 | -5.80(-2.93%) |
May 13, 2021 | 202.90 | 209.60 | 196.10 | 198.00 | 18,260 | -3.30(-1.64%) |
May 12, 2021 | 202.90 | 210.00 | 200.00 | 201.30 | 27,240 | -2.40(-1.18%) |
May 11, 2021 | 207.50 | 219.60 | 203.00 | 203.70 | 22,442 | -14.40(-6.60%) |
May 10, 2021 | 227.20 | 227.20 | 211.60 | 218.10 | 16,815 | -6.10(-2.72%) |
May 07, 2021 | 221.70 | 229.44 | 215.30 | 224.20 | 27,045 | +3.80(+1.72%) |
May 06, 2021 | 224.80 | 225.85 | 216.20 | 220.40 | 17,430 | -4.60(-2.04%) |
May 05, 2021 | 230.90 | 233.43 | 220.55 | 225.00 | 22,049 | -7.00(-3.02%) |
May 04, 2021 | 229.30 | 235.00 | 222.70 | 232.00 | 40,091 | -0.50(-0.22%) |
May 03, 2021 | 228.50 | 238.50 | 223.10 | 232.50 | 25,714 | +6.10(+2.69%) |
Apr 30, 2021 | 219.70 | 227.30 | 218.25 | 226.40 | 39,480 | +3.30(+1.48%) |
Apr 29, 2021 | 219.70 | 227.50 | 212.90 | 223.10 | 24,568 | +3.10(+1.41%) |
Apr 28, 2021 | 211.10 | 222.20 | 209.20 | 220.00 | 16,017 | +8.20(+3.87%) |
Apr 27, 2021 | 214.90 | 216.00 | 207.70 | 211.80 | 11,414 | -2.40(-1.12%) |
Apr 26, 2021 | 208.30 | 215.60 | 205.40 | 214.20 | 13,585 | +8.90(+4.34%) |
Apr 23, 2021 | 205.00 | 211.50 | 201.60 | 205.30 | 7,850 | +0.20(+0.10%) |
Apr 22, 2021 | 196.80 | 207.08 | 188.50 | 205.10 | 21,383 | +7.60(+3.85%) |
Apr 21, 2021 | 192.50 | 200.30 | 184.00 | 197.50 | 13,071 | +8.20(+4.33%) |
Apr 20, 2021 | 191.50 | 192.00 | 180.00 | 189.30 | 23,721 | -2.30(-1.20%) |
Apr 19, 2021 | 200.80 | 201.50 | 189.60 | 191.60 | 11,434 | -8.40(-4.20%) |
Apr 16, 2021 | 205.60 | 205.60 | 194.10 | 200.00 | 7,050 | -2.60(-1.28%) |
Apr 15, 2021 | 209.40 | 213.85 | 201.45 | 202.60 | 10,438 | -3.40(-1.65%) |
Apr 14, 2021 | 197.80 | 212.50 | 194.40 | 206.00 | 14,616 | +7.40(+3.73%) |
Apr 13, 2021 | 203.20 | 205.90 | 188.40 | 198.60 | 17,356 | -3.80(-1.88%) |
Apr 12, 2021 | 226.30 | 229.50 | 202.40 | 202.40 | 22,748 | -24.30(-10.72%) |
Apr 09, 2021 | 225.90 | 242.00 | 220.40 | 226.70 | 29,120 | +0.60(+0.27%) |
Apr 08, 2021 | 221.20 | 231.30 | 216.40 | 226.10 | 31,089 | +6.10(+2.77%) |
Apr 07, 2021 | 215.80 | 222.60 | 201.80 | 220.00 | 35,076 | +1.50(+0.69%) |
Apr 06, 2021 | 214.10 | 220.50 | 208.90 | 218.50 | 18,774 | +1.70(+0.78%) |
Apr 05, 2021 | 206.00 | 220.00 | 202.40 | 216.80 | 22,675 | +14.40(+7.11%) |
Apr 01, 2021 | 210.10 | 213.55 | 199.31 | 202.40 | 15,450 | -6.80(-3.25%) |
Mar 31, 2021 | 195.90 | 211.00 | 194.50 | 209.20 | 26,042 | +13.10(+6.68%) |
Mar 30, 2021 | 189.00 | 210.30 | 182.80 | 196.10 | 27,955 | +6.70(+3.54%) |
Mar 29, 2021 | 195.10 | 195.85 | 180.10 | 189.40 | 19,635 | -8.10(-4.10%) |
Mar 26, 2021 | 210.30 | 210.30 | 188.40 | 197.50 | 19,380 | -13.00(-6.18%) |
Mar 25, 2021 | 193.10 | 212.30 | 191.20 | 210.50 | 26,515 | +14.20(+7.23%) |
Mar 24, 2021 | 201.40 | 205.40 | 193.00 | 196.30 | 19,261 | -5.10(-2.53%) |
Mar 23, 2021 | 201.30 | 208.30 | 190.00 | 201.40 | 25,645 | +0.70(+0.35%) |
Mar 22, 2021 | 191.30 | 202.10 | 188.20 | 200.70 | 29,854 | +10.00(+5.24%) |
Mar 19, 2021 | 202.70 | 207.00 | 187.90 | 190.70 | 92,520 | -12.10(-5.97%) |
Mar 18, 2021 | 205.10 | 210.45 | 199.10 | 202.80 | 23,811 | -6.40(-3.06%) |
Mar 17, 2021 | 200.20 | 210.40 | 197.10 | 209.20 | 20,928 | +7.50(+3.72%) |
Mar 16, 2021 | 206.00 | 208.00 | 197.07 | 201.70 | 12,190 | -2.10(-1.03%) |
Mar 15, 2021 | 199.00 | 218.40 | 196.60 | 203.80 | 25,516 | +8.70(+4.46%) |
Mar 12, 2021 | 196.90 | 199.30 | 190.10 | 195.10 | 9,670 | -1.70(-0.86%) |
Mar 11, 2021 | 195.40 | 204.10 | 180.80 | 196.80 | 33,966 | -4.10(-2.04%) |
Mar 10, 2021 | 192.20 | 203.00 | 189.40 | 200.90 | 14,713 | +6.70(+3.45%) |
Mar 09, 2021 | 179.60 | 198.50 | 179.60 | 194.20 | 25,095 | +12.90(+7.12%) |
Mar 08, 2021 | 176.00 | 190.74 | 175.10 | 181.30 | 19,111 | +4.80(+2.72%) |
Mar 05, 2021 | 191.40 | 191.40 | 166.70 | 176.50 | 61,250 | -14.90(-7.78%) |
Mar 04, 2021 | 194.70 | 206.40 | 179.00 | 191.40 | 27,555 | -8.20(-4.11%) |
Mar 03, 2021 | 199.80 | 207.00 | 187.80 | 199.60 | 31,363 | -1.90(-0.94%) |
Mar 02, 2021 | 205.50 | 205.50 | 196.00 | 201.50 | 17,314 | -4.00(-1.95%) |
Mar 01, 2021 | 201.00 | 210.10 | 197.10 | 205.50 | 26,378 | +12.60(+6.53%) |
Feb 26, 2021 | 184.40 | 195.00 | 178.00 | 192.90 | 19,720 | +9.80(+5.35%) |
Feb 25, 2021 | 182.50 | 192.30 | 179.00 | 183.10 | 16,731 | +0.10(+0.05%) |
Feb 24, 2021 | 180.30 | 187.90 | 173.30 | 183.00 | 16,166 | +3.60(+2.01%) |
Feb 23, 2021 | 176.00 | 184.90 | 162.80 | 179.40 | 85,858 | +0.90(+0.50%) |
Feb 22, 2021 | 190.00 | 191.50 | 176.40 | 178.50 | 16,041 | -12.70(-6.64%) |
Feb 19, 2021 | 188.00 | 199.88 | 188.00 | 191.20 | 10,280 | +4.10(+2.19%) |
Feb 18, 2021 | 194.10 | 199.60 | 183.10 | 187.10 | 14,622 | -9.30(-4.74%) |
Feb 17, 2021 | 188.90 | 201.10 | 181.20 | 196.40 | 35,739 | +7.10(+3.75%) |
Feb 16, 2021 | 204.10 | 204.10 | 187.30 | 189.30 | 19,870 | -14.80(-7.25%) |
Feb 12, 2021 | 208.70 | 209.90 | 201.90 | 204.10 | 8,210 | -3.60(-1.73%) |
Feb 11, 2021 | 212.90 | 214.10 | 200.70 | 207.70 | 11,617 | -5.20(-2.44%) |
Feb 10, 2021 | 196.90 | 219.00 | 192.90 | 212.90 | 36,592 | +16.30(+8.29%) |
Feb 09, 2021 | 202.80 | 205.50 | 193.90 | 196.60 | 26,880 | -4.30(-2.14%) |
Feb 08, 2021 | 201.40 | 204.50 | 198.20 | 200.90 | 31,538 | +1.70(+0.85%) |
Feb 05, 2021 | 200.90 | 201.00 | 197.70 | 199.20 | 16,010 | -0.80(-0.40%) |
Feb 04, 2021 | 202.00 | 208.30 | 198.20 | 200.00 | 22,975 | -0.30(-0.15%) |
Feb 03, 2021 | 202.30 | 205.90 | 198.10 | 200.30 | 16,466 | -0.50(-0.25%) |
Feb 02, 2021 | 192.00 | 207.00 | 190.10 | 200.80 | 24,700 | +10.60(+5.57%) |
Feb 01, 2021 | 200.20 | 200.20 | 186.20 | 190.20 | 23,485 | -2.60(-1.35%) |
Jan 29, 2021 | 194.20 | 194.20 | 182.13 | 192.80 | 20,520 | +6.20(+3.32%) |
Jan 28, 2021 | 189.00 | 198.50 | 181.30 | 186.60 | 36,099 | -3.60(-1.89%) |
Jan 27, 2021 | 202.10 | 203.90 | 189.10 | 190.20 | 94,145 | -17.00(-8.20%) |
Jan 26, 2021 | 210.00 | 211.50 | 203.00 | 207.20 | 11,618 | -2.00(-0.96%) |
Jan 25, 2021 | 215.00 | 218.55 | 201.00 | 209.20 | 19,787 | -7.80(-3.59%) |
Jan 22, 2021 | 219.10 | 224.80 | 214.31 | 217.00 | 23,020 | -5.10(-2.30%) |
Jan 21, 2021 | 237.70 | 238.00 | 213.60 | 222.10 | 36,971 | -15.50(-6.52%) |
Jan 20, 2021 | 241.10 | 248.45 | 235.80 | 237.60 | 16,109 | -4.00(-1.66%) |
Jan 19, 2021 | 240.40 | 252.40 | 239.40 | 241.60 | 30,782 | +7.60(+3.25%) |
Jan 15, 2021 | 213.40 | 250.00 | 211.80 | 234.00 | 35,140 | +20.40(+9.55%) |
Jan 14, 2021 | 215.00 | 221.38 | 206.30 | 213.60 | 23,297 | +0.70(+0.33%) |
Jan 13, 2021 | 230.00 | 232.00 | 210.90 | 212.90 | 21,401 | -7.80(-3.53%) |
Jan 12, 2021 | 216.40 | 230.00 | 211.32 | 220.70 | 31,088 | +4.30(+1.99%) |
Jan 11, 2021 | 210.00 | 226.90 | 209.50 | 216.40 | 57,799 | +6.00(+2.85%) |
Jan 08, 2021 | 198.10 | 212.00 | 187.60 | 210.40 | 56,820 | +11.20(+5.62%) |
Jan 07, 2021 | 180.00 | 215.70 | 177.10 | 199.20 | 180,168 | +15.00(+8.14%) |
Jan 06, 2021 | 190.60 | 193.00 | 181.20 | 184.20 | 17,663 | -7.00(-3.66%) |
Jan 05, 2021 | 195.00 | 195.50 | 182.50 | 191.20 | 14,724 | -3.30(-1.70%) |
Jan 04, 2021 | 171.30 | 200.70 | 168.59 | 194.50 | 41,269 | +28.40(+17.10%) |
Dec 31, 2020 | 166.10 | 166.10 | 166.10 | 14,056 | -0.20(-0.12%) | |
Dec 30, 2020 | 171.50 | 178.67 | 164.10 | 166.30 | 14,056 | -5.40(-3.15%) |
Dec 29, 2020 | 165.00 | 175.70 | 160.30 | 171.70 | 21,087 | +6.70(+4.06%) |
Dec 28, 2020 | 167.50 | 174.95 | 160.30 | 165.00 | 17,005 | +0.20(+0.12%) |
Dec 24, 2020 | 177.80 | 178.30 | 161.10 | 164.80 | 15,060 | -13.60(-7.62%) |
Dec 23, 2020 | 180.00 | 201.90 | 173.00 | 178.40 | 25,967 | +6.20(+3.60%) |
Dec 22, 2020 | 149.40 | 178.80 | 146.00 | 172.20 | 36,997 | +23.80(+16.04%) |
Dec 21, 2020 | 149.50 | 151.10 | 144.70 | 148.40 | 12,405 | -0.40(-0.27%) |
Dec 18, 2020 | 164.20 | 164.20 | 148.00 | 148.80 | 57,120 | -14.50(-8.88%) |
Dec 17, 2020 | 152.70 | 163.90 | 149.80 | 163.30 | 20,011 | +11.00(+7.22%) |
Dec 16, 2020 | 150.40 | 163.18 | 150.40 | 152.30 | 24,616 | -1.40(-0.91%) |
Dec 15, 2020 | 145.90 | 159.50 | 141.00 | 153.70 | 24,569 | +12.40(+8.78%) |
Dec 14, 2020 | 131.80 | 149.00 | 131.10 | 141.30 | 51,468 | +13.00(+10.13%) |
Dec 11, 2020 | 129.70 | 131.80 | 126.30 | 128.30 | 14,450 | -1.80(-1.38%) |
Dec 10, 2020 | 130.40 | 133.80 | 126.00 | 130.10 | 26,034 | -0.70(-0.54%) |
Dec 09, 2020 | 138.70 | 139.90 | 125.30 | 130.80 | 18,455 | -5.70(-4.18%) |
Dec 08, 2020 | 137.70 | 145.00 | 135.90 | 136.50 | 47,240 | +3.10(+2.32%) |
Dec 07, 2020 | 137.70 | 138.61 | 132.40 | 133.40 | 12,317 | -2.00(-1.48%) |
Dec 04, 2020 | 134.80 | 138.60 | 130.50 | 135.40 | 31,400 | +1.50(+1.12%) |
Dec 03, 2020 | 135.80 | 137.45 | 131.10 | 133.90 | 22,479 | -0.40(-0.30%) |
Dec 02, 2020 | 140.10 | 141.40 | 131.73 | 134.30 | 12,713 | -5.80(-4.14%) |
Dec 01, 2020 | 150.40 | 152.30 | 137.30 | 140.10 | 13,282 | -9.10(-6.10%) |
Nov 30, 2020 | 152.20 | 155.00 | 148.00 | 149.20 | 8,158 | +0.80(+0.54%) |
Nov 27, 2020 | 146.30 | 148.50 | 143.37 | 148.40 | 5,630 | +2.50(+1.71%) |
Nov 25, 2020 | 144.50 | 146.10 | 143.25 | 145.90 | 7,690 | +1.80(+1.25%) |
Nov 24, 2020 | 146.40 | 147.30 | 143.00 | 144.10 | 21,356 | -1.60(-1.10%) |
Nov 23, 2020 | 147.90 | 150.80 | 144.30 | 145.70 | 9,180 | -0.40(-0.27%) |
Nov 20, 2020 | 145.70 | 147.50 | 140.20 | 146.10 | 8,660 | -0.60(-0.41%) |
Nov 19, 2020 | 145.50 | 148.80 | 142.53 | 146.70 | 13,493 | +1.50(+1.03%) |
Nov 18, 2020 | 154.00 | 157.00 | 142.20 | 145.20 | 12,017 | -8.30(-5.41%) |
Nov 17, 2020 | 155.30 | 159.50 | 152.91 | 153.50 | 6,494 | -2.40(-1.54%) |
Nov 16, 2020 | 159.40 | 161.80 | 154.30 | 155.90 | 8,424 | -0.10(-0.06%) |
Nov 13, 2020 | 164.40 | 166.65 | 156.00 | 156.00 | 12,900 | -5.60(-3.47%) |
Nov 12, 2020 | 163.90 | 165.00 | 158.00 | 161.60 | 7,138 | -1.30(-0.80%) |
Nov 11, 2020 | 174.40 | 174.40 | 159.00 | 162.90 | 7,713 | -4.70(-2.80%) |
Nov 10, 2020 | 160.65 | 169.80 | 156.25 | 167.60 | 16,300 | +11.30(+7.23%) |
Nov 09, 2020 | 163.90 | 166.10 | 156.00 | 156.30 | 9,952 | +0.80(+0.51%) |
Nov 06, 2020 | 164.90 | 165.95 | 155.50 | 155.50 | 10,350 | -9.90(-5.99%) |
Nov 05, 2020 | 174.50 | 174.50 | 160.40 | 165.40 | 11,463 | +5.10(+3.18%) |
Nov 04, 2020 | 155.80 | 165.00 | 155.80 | 160.30 | 10,145 | +1.30(+0.82%) |
Nov 03, 2020 | 150.70 | 160.30 | 150.70 | 159.00 | 6,399 | +10.20(+6.85%) |
Nov 02, 2020 | 147.30 | 150.90 | 143.90 | 148.80 | 8,565 | +4.10(+2.83%) |
Oct 30, 2020 | 149.60 | 149.60 | 142.57 | 144.70 | 6,030 | -6.40(-4.24%) |
Oct 29, 2020 | 147.50 | 153.80 | 142.74 | 151.10 | 7,105 | +3.60(+2.44%) |
Oct 28, 2020 | 150.80 | 151.12 | 145.01 | 147.50 | 6,445 | -6.60(-4.28%) |
Oct 27, 2020 | 151.00 | 156.10 | 149.50 | 154.10 | 3,541 | +3.30(+2.19%) |
Oct 26, 2020 | 150.50 | 154.18 | 147.40 | 150.80 | 7,095 | -2.60(-1.69%) |
Oct 23, 2020 | 150.20 | 157.10 | 148.30 | 153.40 | 4,810 | +3.20(+2.13%) |
Oct 22, 2020 | 147.50 | 151.60 | 145.50 | 150.20 | 11,227 | +3.40(+2.32%) |
Oct 21, 2020 | 152.10 | 152.10 | 145.00 | 146.80 | 11,921 | -4.60(-3.04%) |
Oct 20, 2020 | 157.80 | 160.70 | 145.00 | 151.40 | 16,105 | -6.30(-3.99%) |
Oct 19, 2020 | 163.40 | 166.80 | 155.40 | 157.70 | 10,861 | -4.30(-2.65%) |
Oct 16, 2020 | 161.70 | 166.60 | 159.75 | 162.00 | 8,600 | +0.10(+0.06%) |
Oct 15, 2020 | 160.10 | 163.30 | 156.40 | 161.90 | 5,691 | +0.30(+0.19%) |
Oct 14, 2020 | 169.30 | 170.80 | 160.60 | 161.60 | 6,903 | -6.10(-3.64%) |
Oct 13, 2020 | 166.90 | 169.34 | 166.00 | 167.70 | 7,961 | +0.30(+0.18%) |
Oct 12, 2020 | 169.40 | 169.40 | 162.10 | 167.40 | 8,757 | -0.60(-0.36%) |
Oct 09, 2020 | 172.70 | 174.72 | 166.90 | 168.00 | 9,740 | -4.50(-2.61%) |
Oct 08, 2020 | 176.60 | 181.52 | 171.40 | 172.50 | 10,279 | -4.30(-2.43%) |
Oct 07, 2020 | 169.90 | 178.20 | 167.40 | 176.80 | 10,908 | +9.30(+5.55%) |
Oct 06, 2020 | 173.40 | 177.40 | 165.50 | 167.50 | 7,381 | -6.00(-3.46%) |
Oct 05, 2020 | 166.70 | 176.00 | 165.10 | 173.50 | 16,339 | +9.20(+5.60%) |
Oct 02, 2020 | 166.50 | 168.80 | 162.40 | 164.30 | 9,620 | -5.20(-3.07%) |
Oct 01, 2020 | 170.40 | 170.40 | 160.10 | 169.50 | 27,213 | -0.40(-0.24%) |
Sep 30, 2020 | 161.20 | 170.40 | 160.00 | 169.90 | 26,842 | +9.10(+5.66%) |
Sep 29, 2020 | 160.10 | 166.30 | 158.20 | 160.80 | 21,268 | +0.80(+0.50%) |
Sep 28, 2020 | 155.70 | 164.20 | 155.00 | 160.00 | 8,605 | +5.30(+3.43%) |
Sep 25, 2020 | 152.20 | 158.15 | 151.90 | 154.70 | 12,420 | +1.10(+0.72%) |
Sep 24, 2020 | 157.00 | 158.80 | 150.00 | 153.60 | 10,441 | -5.00(-3.15%) |
Sep 23, 2020 | 171.00 | 175.20 | 157.30 | 158.60 | 14,634 | -12.70(-7.41%) |
Sep 22, 2020 | 177.00 | 179.40 | 164.50 | 171.30 | 9,976 | -3.00(-1.72%) |
Sep 21, 2020 | 181.90 | 183.80 | 171.60 | 174.30 | 26,633 | -10.90(-5.89%) |
Sep 18, 2020 | 174.70 | 187.80 | 169.79 | 185.20 | 54,680 | +12.60(+7.30%) |
Sep 17, 2020 | 164.10 | 175.60 | 161.30 | 172.60 | 13,384 | +8.40(+5.12%) |
Sep 16, 2020 | 161.10 | 180.00 | 159.00 | 164.20 | 26,909 | +5.20(+3.27%) |
Sep 15, 2020 | 172.40 | 176.91 | 153.30 | 159.00 | 26,917 | -12.80(-7.45%) |
Sep 14, 2020 | 151.70 | 172.70 | 151.70 | 171.80 | 35,848 | +23.50(+15.85%) |
Sep 11, 2020 | 149.40 | 151.60 | 145.70 | 148.30 | 11,770 | +0.20(+0.14%) |
Sep 10, 2020 | 149.40 | 154.50 | 147.70 | 148.10 | 35,739 | -1.20(-0.80%) |
Sep 09, 2020 | 146.50 | 151.00 | 145.50 | 149.30 | 22,548 | +3.20(+2.19%) |
Sep 08, 2020 | 136.90 | 151.20 | 136.70 | 146.10 | 29,841 | +8.40(+6.10%) |
Sep 04, 2020 | 135.30 | 139.45 | 126.50 | 137.70 | 36,180 | +1.60(+1.18%) |
Sep 03, 2020 | 141.60 | 145.50 | 132.80 | 136.10 | 35,920 | -6.00(-4.22%) |
Sep 02, 2020 | 137.40 | 143.30 | 133.00 | 142.10 | 42,906 | +5.10(+3.72%) |
Sep 01, 2020 | 137.00 | 138.80 | 132.00 | 137.00 | 48,167 | -0.60(-0.44%) |
Aug 31, 2020 | 131.50 | 140.00 | 127.80 | 137.60 | 34,069 | +8.00(+6.17%) |
Aug 28, 2020 | 128.30 | 134.50 | 127.60 | 129.60 | 19,460 | +1.50(+1.17%) |
Aug 27, 2020 | 131.20 | 134.20 | 126.90 | 128.10 | 29,320 | -3.20(-2.44%) |
Aug 26, 2020 | 130.10 | 135.60 | 126.00 | 131.30 | 42,433 | +0.90(+0.69%) |
Aug 25, 2020 | 130.10 | 132.10 | 125.30 | 130.40 | 24,471 | -0.20(-0.15%) |
Aug 24, 2020 | 158.70 | 159.10 | 128.50 | 130.60 | 117,723 | -22.50(-14.70%) |
Aug 21, 2020 | 125.90 | 166.60 | 121.90 | 153.10 | 780,150 | +35.90(+30.63%) |
Aug 20, 2020 | 115.00 | 118.30 | 113.40 | 117.20 | 10,439 | +0.90(+0.77%) |
Aug 19, 2020 | 119.50 | 119.50 | 113.00 | 116.30 | 15,256 | -1.10(-0.94%) |
Aug 18, 2020 | 123.90 | 123.90 | 115.10 | 117.40 | 16,673 | -6.40(-5.17%) |
Aug 17, 2020 | 121.80 | 125.80 | 120.50 | 123.80 | 19,032 | +2.50(+2.06%) |
Aug 14, 2020 | 123.50 | 123.50 | 119.50 | 121.30 | 7,710 | -2.20(-1.78%) |
Aug 13, 2020 | 130.20 | 130.80 | 121.60 | 123.50 | 15,435 | -6.10(-4.71%) |
Aug 12, 2020 | 137.70 | 138.50 | 127.50 | 129.60 | 13,088 | -7.20(-5.26%) |
Aug 11, 2020 | 134.90 | 142.70 | 134.20 | 136.80 | 29,114 | +3.00(+2.24%) |
Aug 10, 2020 | 131.50 | 137.10 | 125.90 | 133.80 | 27,636 | +8.00(+6.36%) |
Aug 07, 2020 | 126.50 | 127.70 | 121.10 | 125.80 | 17,710 | -1.00(-0.79%) |
Aug 06, 2020 | 129.50 | 129.50 | 124.10 | 126.80 | 31,948 | -0.30(-0.24%) |
Aug 05, 2020 | 133.00 | 133.00 | 123.20 | 127.10 | 12,319 | -3.80(-2.90%) |
Aug 04, 2020 | 118.20 | 135.40 | 118.20 | 130.90 | 19,983 | +10.50(+8.72%) |
Aug 03, 2020 | 116.00 | 124.80 | 115.00 | 120.40 | 21,978 | +10.30(+9.36%) |
Jul 31, 2020 | 115.50 | 116.00 | 105.50 | 110.10 | 17,600 | -4.40(-3.84%) |
Jul 30, 2020 | 121.70 | 123.50 | 112.80 | 114.50 | 19,276 | -8.50(-6.91%) |
Jul 29, 2020 | 128.80 | 128.80 | 122.00 | 123.00 | 9,281 | -5.70(-4.43%) |
Jul 28, 2020 | 132.00 | 135.10 | 126.90 | 128.70 | 14,080 | -3.60(-2.72%) |
Jul 27, 2020 | 132.30 | 138.20 | 126.90 | 132.30 | 16,147 | +3.40(+2.64%) |
Jul 24, 2020 | 138.60 | 138.60 | 128.05 | 128.90 | 14,330 | -7.50(-5.50%) |
Jul 23, 2020 | 141.70 | 141.90 | 133.30 | 136.40 | 10,016 | -4.70(-3.33%) |
Jul 22, 2020 | 149.60 | 149.90 | 135.70 | 141.10 | 29,223 | -8.30(-5.56%) |
Jul 21, 2020 | 153.10 | 155.90 | 147.50 | 149.40 | 9,689 | -2.30(-1.52%) |
Jul 20, 2020 | 153.50 | 157.30 | 148.50 | 151.70 | 18,548 | +0.90(+0.60%) |
Jul 17, 2020 | 150.40 | 152.40 | 146.50 | 150.80 | 12,370 | +0.90(+0.60%) |
Jul 16, 2020 | 153.20 | 154.90 | 148.00 | 149.90 | 9,335 | -4.70(-3.04%) |
Jul 15, 2020 | 154.20 | 162.00 | 152.50 | 154.60 | 16,979 | +4.00(+2.66%) |
Jul 14, 2020 | 155.60 | 157.61 | 147.60 | 150.60 | 10,165 | -5.00(-3.21%) |
Jul 13, 2020 | 163.00 | 167.00 | 154.00 | 155.60 | 7,677 | -6.80(-4.19%) |
Jul 10, 2020 | 162.60 | 165.90 | 160.20 | 162.40 | 5,300 | +1.00(+0.62%) |
Jul 09, 2020 | 166.30 | 167.00 | 159.20 | 161.40 | 10,725 | -5.60(-3.35%) |
Jul 08, 2020 | 166.50 | 169.50 | 162.60 | 167.00 | 8,225 | +1.40(+0.85%) |
Jul 07, 2020 | 164.20 | 168.80 | 163.40 | 165.60 | 6,931 | +1.20(+0.73%) |
Jul 06, 2020 | 168.00 | 171.50 | 160.00 | 164.40 | 11,280 | -1.50(-0.90%) |
Jul 02, 2020 | 175.00 | 175.00 | 162.50 | 165.90 | 12,140 | -9.00(-5.15%) |
Jul 01, 2020 | 166.60 | 177.00 | 161.00 | 174.90 | 14,891 | +8.90(+5.36%) |
Jun 30, 2020 | 167.80 | 168.50 | 160.80 | 166.00 | 41,063 | +1.10(+0.67%) |
Jun 29, 2020 | 172.00 | 173.00 | 160.00 | 164.90 | 9,152 | -5.70(-3.34%) |
Jun 26, 2020 | 179.50 | 180.50 | 167.05 | 170.60 | 60,590 | -8.10(-4.53%) |
Jun 25, 2020 | 177.90 | 181.90 | 173.60 | 178.70 | 14,068 | +1.70(+0.96%) |
Jun 24, 2020 | 176.80 | 182.50 | 176.10 | 177.00 | 11,982 | -1.00(-0.56%) |
Jun 23, 2020 | 182.40 | 183.20 | 176.70 | 178.00 | 10,341 | -4.10(-2.25%) |
Jun 22, 2020 | 182.00 | 184.80 | 179.80 | 182.10 | 11,872 | +1.10(+0.61%) |
Jun 19, 2020 | 182.00 | 185.00 | 178.64 | 181.00 | 18,010 | -2.80(-1.52%) |
Jun 18, 2020 | 179.90 | 185.00 | 178.39 | 183.80 | 5,878 | +2.70(+1.49%) |
Jun 17, 2020 | 181.10 | 187.20 | 177.20 | 181.10 | 6,688 | +0.80(+0.44%) |
Jun 16, 2020 | 186.50 | 188.40 | 178.40 | 180.30 | 7,961 | -1.90(-1.04%) |
Jun 15, 2020 | 172.80 | 184.20 | 169.90 | 182.20 | 17,189 | +5.80(+3.29%) |
Jun 12, 2020 | 170.60 | 179.60 | 169.70 | 176.40 | 8,560 | +10.50(+6.33%) |
Jun 11, 2020 | 177.20 | 180.70 | 165.90 | 165.90 | 9,898 | -17.70(-9.64%) |
Jun 10, 2020 | 183.60 | 192.70 | 181.30 | 183.60 | 9,415 | -0.70(-0.38%) |
Jun 09, 2020 | 185.60 | 186.90 | 180.60 | 184.30 | 5,920 | -2.90(-1.55%) |
Jun 08, 2020 | 173.90 | 191.00 | 170.00 | 187.20 | 18,922 | +15.50(+9.03%) |
Jun 05, 2020 | 173.90 | 182.00 | 170.30 | 171.70 | 16,930 | -1.40(-0.81%) |
Jun 04, 2020 | 172.70 | 181.50 | 170.00 | 173.10 | 11,338 | +0.50(+0.29%) |
Jun 03, 2020 | 184.90 | 186.00 | 170.50 | 172.60 | 14,911 | -10.20(-5.58%) |
Jun 02, 2020 | 186.00 | 192.00 | 176.10 | 182.80 | 19,700 | +0.00(+0.00%) |