Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.41 | 68.61 | 66.51 | 66.60 | 241,404 | -1.42(-2.09%) |
Sep 29, 2021 | 68.59 | 68.66 | 67.10 | 68.02 | 252,710 | -0.23(-0.34%) |
Sep 28, 2021 | 71.01 | 71.36 | 68.05 | 68.25 | 334,373 | -3.53(-4.92%) |
Sep 27, 2021 | 71.22 | 73.12 | 69.05 | 71.78 | 294,447 | +0.20(+0.28%) |
Sep 24, 2021 | 71.40 | 72.48 | 70.47 | 71.58 | 189,673 | -0.04(-0.06%) |
Sep 23, 2021 | 71.74 | 72.30 | 70.61 | 71.62 | 336,703 | +0.62(+0.87%) |
Sep 22, 2021 | 71.84 | 72.95 | 70.74 | 71.00 | 248,544 | +0.18(+0.25%) |
Sep 21, 2021 | 72.96 | 73.56 | 70.73 | 70.82 | 283,233 | -1.71(-2.36%) |
Sep 20, 2021 | 72.90 | 73.91 | 71.56 | 72.53 | 463,485 | -3.41(-4.49%) |
Sep 17, 2021 | 70.55 | 76.00 | 70.07 | 75.94 | 768,728 | +5.73(+8.16%) |
Sep 16, 2021 | 70.27 | 71.30 | 69.48 | 70.21 | 432,357 | -0.25(-0.35%) |
Sep 15, 2021 | 68.58 | 71.06 | 67.95 | 70.46 | 272,895 | +1.55(+2.25%) |
Sep 14, 2021 | 72.00 | 72.52 | 68.24 | 68.91 | 252,744 | -2.64(-3.69%) |
Sep 13, 2021 | 72.65 | 72.86 | 70.63 | 71.55 | 170,132 | -0.83(-1.15%) |
Sep 10, 2021 | 75.14 | 75.14 | 72.32 | 72.38 | 161,051 | -1.68(-2.27%) |
Sep 09, 2021 | 74.32 | 75.91 | 73.76 | 74.06 | 150,072 | -0.28(-0.38%) |
Sep 08, 2021 | 76.22 | 76.33 | 73.45 | 74.34 | 273,117 | -2.58(-3.35%) |
Sep 07, 2021 | 76.16 | 77.10 | 76.02 | 76.92 | 257,714 | +0.55(+0.72%) |
Sep 03, 2021 | 76.60 | 77.14 | 75.80 | 76.37 | 245,651 | -0.91(-1.18%) |
Sep 02, 2021 | 75.59 | 78.21 | 74.94 | 77.28 | 263,650 | +2.22(+2.96%) |
Sep 01, 2021 | 74.68 | 75.25 | 74.08 | 75.06 | 206,248 | +0.90(+1.21%) |
Aug 31, 2021 | 72.94 | 74.19 | 71.88 | 74.16 | 190,210 | +1.41(+1.94%) |
Aug 30, 2021 | 72.81 | 73.27 | 71.65 | 72.75 | 178,050 | +0.37(+0.51%) |
Aug 27, 2021 | 70.31 | 72.58 | 70.31 | 72.38 | 255,870 | +2.08(+2.96%) |
Aug 26, 2021 | 71.50 | 73.14 | 70.01 | 70.30 | 192,685 | -1.53(-2.13%) |
Aug 25, 2021 | 71.84 | 73.10 | 71.23 | 71.83 | 214,984 | +0.29(+0.41%) |
Aug 24, 2021 | 72.16 | 72.90 | 71.07 | 71.54 | 389,543 | -0.22(-0.31%) |
Aug 23, 2021 | 70.25 | 72.50 | 69.72 | 71.76 | 365,769 | +1.62(+2.31%) |
Aug 20, 2021 | 69.45 | 71.38 | 69.12 | 70.14 | 307,092 | +0.69(+0.99%) |
Aug 19, 2021 | 68.75 | 71.90 | 67.19 | 69.45 | 393,073 | -0.15(-0.22%) |
Aug 18, 2021 | 72.79 | 72.79 | 69.50 | 69.60 | 761,060 | -2.65(-3.67%) |
Aug 17, 2021 | 72.09 | 72.89 | 70.25 | 72.25 | 456,827 | -1.50(-2.03%) |
Aug 16, 2021 | 78.35 | 78.94 | 73.24 | 73.75 | 361,973 | -5.25(-6.65%) |
Aug 13, 2021 | 81.07 | 81.20 | 78.55 | 79.00 | 260,822 | -2.47(-3.03%) |
Aug 12, 2021 | 82.00 | 82.39 | 81.00 | 81.47 | 229,340 | -0.11(-0.13%) |
Aug 11, 2021 | 80.93 | 81.78 | 79.72 | 81.58 | 253,269 | +0.50(+0.62%) |
Aug 10, 2021 | 81.99 | 82.98 | 80.10 | 81.08 | 366,956 | +0.51(+0.63%) |
Aug 09, 2021 | 80.01 | 81.90 | 79.72 | 80.57 | 197,864 | +0.10(+0.12%) |
Aug 06, 2021 | 81.30 | 82.50 | 80.42 | 80.47 | 214,382 | -1.02(-1.25%) |
Aug 05, 2021 | 81.09 | 82.41 | 79.80 | 81.49 | 235,150 | +1.69(+2.12%) |
Aug 04, 2021 | 78.29 | 80.06 | 77.93 | 79.80 | 228,490 | +1.51(+1.93%) |
Aug 03, 2021 | 79.06 | 79.56 | 77.28 | 78.29 | 458,055 | -1.09(-1.37%) |
Aug 02, 2021 | 78.29 | 79.57 | 77.52 | 79.38 | 349,313 | +1.19(+1.52%) |
Jul 30, 2021 | 76.75 | 79.53 | 76.44 | 78.19 | 382,095 | +0.42(+0.54%) |
Jul 29, 2021 | 85.84 | 85.84 | 77.71 | 77.77 | 619,705 | -6.48(-7.69%) |
Jul 28, 2021 | 84.50 | 85.76 | 83.84 | 84.25 | 358,775 | +0.10(+0.12%) |
Jul 27, 2021 | 83.97 | 84.46 | 81.33 | 84.15 | 278,046 | +0.05(+0.06%) |
Jul 26, 2021 | 86.00 | 87.51 | 84.04 | 84.10 | 164,216 | -2.17(-2.52%) |
Jul 23, 2021 | 85.30 | 86.61 | 83.87 | 86.27 | 182,429 | +0.94(+1.10%) |
Jul 22, 2021 | 87.61 | 87.61 | 85.05 | 85.33 | 199,695 | -2.40(-2.74%) |
Jul 21, 2021 | 87.08 | 88.93 | 86.61 | 87.73 | 196,273 | +0.90(+1.04%) |
Jul 20, 2021 | 83.35 | 88.18 | 82.82 | 86.83 | 324,394 | +4.04(+4.88%) |
Jul 19, 2021 | 84.03 | 85.59 | 82.16 | 82.79 | 396,513 | -3.64(-4.21%) |
Jul 16, 2021 | 85.83 | 87.10 | 85.53 | 86.43 | 460,646 | +1.83(+2.16%) |
Jul 15, 2021 | 85.54 | 85.55 | 83.40 | 84.60 | 413,229 | -1.71(-1.98%) |
Jul 14, 2021 | 89.99 | 91.55 | 86.15 | 86.31 | 300,679 | -3.09(-3.46%) |
Jul 13, 2021 | 89.85 | 89.95 | 88.58 | 89.40 | 216,656 | -0.85(-0.94%) |
Jul 12, 2021 | 92.54 | 92.80 | 90.14 | 90.25 | 291,946 | -2.42(-2.61%) |
Jul 09, 2021 | 91.07 | 93.66 | 89.70 | 92.67 | 232,962 | +2.17(+2.40%) |
Jul 08, 2021 | 89.00 | 90.78 | 87.00 | 90.50 | 251,968 | -0.19(-0.21%) |
Jul 07, 2021 | 91.04 | 92.72 | 89.76 | 90.69 | 367,608 | -0.42(-0.46%) |
Jul 06, 2021 | 88.84 | 91.19 | 87.19 | 91.11 | 317,770 | +2.01(+2.26%) |
Jul 02, 2021 | 93.37 | 93.57 | 89.03 | 89.10 | 352,200 | -3.39(-3.67%) |
Jul 01, 2021 | 91.95 | 92.62 | 90.51 | 92.49 | 274,382 | +0.69(+0.75%) |
Jun 30, 2021 | 93.00 | 93.88 | 91.43 | 91.80 | 311,134 | -1.44(-1.54%) |
Jun 29, 2021 | 94.71 | 96.24 | 92.59 | 93.24 | 216,047 | -1.52(-1.60%) |
Jun 28, 2021 | 97.73 | 98.26 | 94.49 | 94.76 | 356,542 | -2.10(-2.17%) |
Jun 25, 2021 | 95.16 | 97.02 | 93.65 | 96.86 | 1,621,732 | +1.85(+1.95%) |
Jun 24, 2021 | 92.70 | 95.93 | 92.24 | 95.01 | 575,277 | +3.04(+3.31%) |
Jun 23, 2021 | 90.18 | 93.26 | 90.18 | 91.97 | 400,240 | +1.81(+2.01%) |
Jun 22, 2021 | 87.60 | 91.47 | 86.95 | 90.16 | 435,627 | +2.26(+2.57%) |
Jun 21, 2021 | 86.97 | 88.00 | 85.50 | 87.90 | 242,316 | +1.63(+1.89%) |
Jun 18, 2021 | 85.67 | 87.73 | 85.50 | 86.27 | 440,938 | -0.25(-0.29%) |
Jun 17, 2021 | 84.00 | 87.65 | 84.00 | 86.52 | 368,896 | +1.64(+1.93%) |
Jun 16, 2021 | 84.19 | 85.22 | 82.60 | 84.88 | 289,387 | +0.01(+0.01%) |
Jun 15, 2021 | 87.14 | 87.70 | 84.44 | 84.87 | 302,600 | -2.44(-2.79%) |
Jun 14, 2021 | 87.74 | 88.90 | 87.13 | 87.31 | 337,084 | +0.08(+0.09%) |
Jun 11, 2021 | 87.62 | 88.86 | 86.62 | 87.23 | 244,958 | +0.54(+0.62%) |
Jun 10, 2021 | 86.82 | 87.49 | 85.66 | 86.69 | 321,581 | +0.33(+0.38%) |
Jun 09, 2021 | 89.03 | 90.28 | 86.24 | 86.36 | 317,121 | -1.74(-1.98%) |
Jun 08, 2021 | 89.67 | 91.04 | 87.34 | 88.10 | 373,656 | -0.46(-0.52%) |
Jun 07, 2021 | 89.12 | 89.52 | 87.99 | 88.56 | 281,964 | +0.19(+0.22%) |
Jun 04, 2021 | 88.68 | 89.82 | 88.08 | 88.37 | 221,169 | +0.29(+0.33%) |
Jun 03, 2021 | 91.71 | 92.79 | 87.37 | 88.08 | 368,429 | -4.80(-5.17%) |
Jun 02, 2021 | 89.41 | 93.05 | 88.36 | 92.88 | 351,537 | +3.68(+4.13%) |
Jun 01, 2021 | 89.91 | 91.09 | 87.46 | 89.20 | 362,080 | -0.19(-0.21%) |
May 28, 2021 | 92.70 | 94.90 | 89.25 | 89.39 | 314,988 | -2.45(-2.67%) |
May 27, 2021 | 92.22 | 92.35 | 89.50 | 91.84 | 658,722 | +0.75(+0.82%) |
May 26, 2021 | 88.37 | 91.23 | 87.60 | 91.09 | 486,345 | +3.98(+4.57%) |
May 25, 2021 | 88.88 | 90.55 | 86.56 | 87.11 | 358,464 | -1.31(-1.48%) |
May 24, 2021 | 87.93 | 89.38 | 86.19 | 88.42 | 359,689 | +1.42(+1.63%) |
May 21, 2021 | 90.02 | 90.25 | 85.50 | 87.00 | 972,757 | -3.50(-3.87%) |
May 20, 2021 | 94.27 | 94.86 | 90.45 | 90.50 | 541,659 | -2.94(-3.15%) |
May 19, 2021 | 92.36 | 94.32 | 91.30 | 93.44 | 420,680 | -1.96(-2.05%) |
May 18, 2021 | 94.13 | 99.37 | 93.32 | 95.40 | 505,636 | +1.28(+1.36%) |
May 17, 2021 | 93.81 | 95.95 | 91.45 | 94.12 | 396,770 | -0.94(-0.99%) |
May 14, 2021 | 93.95 | 97.16 | 92.92 | 95.06 | 697,918 | +2.25(+2.42%) |
May 13, 2021 | 91.92 | 95.70 | 91.31 | 92.81 | 676,355 | +1.75(+1.92%) |
May 12, 2021 | 94.33 | 95.10 | 90.76 | 91.06 | 507,607 | -5.02(-5.22%) |
May 11, 2021 | 91.04 | 97.33 | 89.85 | 96.08 | 756,872 | +2.14(+2.28%) |
May 10, 2021 | 100.47 | 100.67 | 93.39 | 93.94 | 583,104 | -7.47(-7.37%) |
May 07, 2021 | 101.03 | 104.99 | 99.78 | 101.41 | 430,803 | +0.15(+0.15%) |
May 06, 2021 | 104.33 | 104.33 | 95.00 | 101.26 | 737,909 | -1.02(-1.00%) |
May 05, 2021 | 103.06 | 106.06 | 101.46 | 102.28 | 381,722 | -0.47(-0.46%) |
May 04, 2021 | 105.47 | 105.47 | 100.87 | 102.75 | 386,829 | -3.92(-3.67%) |
May 03, 2021 | 112.38 | 112.38 | 106.29 | 106.67 | 382,663 | -5.39(-4.81%) |
Apr 30, 2021 | 111.02 | 113.35 | 110.22 | 112.06 | 312,400 | -0.54(-0.48%) |
Apr 29, 2021 | 115.07 | 115.07 | 110.08 | 112.60 | 286,223 | -1.87(-1.63%) |
Apr 28, 2021 | 114.50 | 116.12 | 112.65 | 114.47 | 331,453 | -0.98(-0.85%) |
Apr 27, 2021 | 115.35 | 116.62 | 112.95 | 115.45 | 461,222 | -0.05(-0.04%) |
Apr 26, 2021 | 110.90 | 115.68 | 110.90 | 115.50 | 642,869 | +5.56(+5.06%) |
Apr 23, 2021 | 109.54 | 110.82 | 108.37 | 109.94 | 289,700 | +1.22(+1.12%) |
Apr 22, 2021 | 107.34 | 110.50 | 107.14 | 108.72 | 490,206 | +2.27(+2.13%) |
Apr 21, 2021 | 100.78 | 106.59 | 98.96 | 106.45 | 596,004 | +4.35(+4.26%) |
Apr 20, 2021 | 103.01 | 105.68 | 100.60 | 102.10 | 351,092 | -1.25(-1.21%) |
Apr 19, 2021 | 106.98 | 108.06 | 101.35 | 103.35 | 338,790 | -4.30(-3.99%) |
Apr 16, 2021 | 108.47 | 108.79 | 106.18 | 107.65 | 280,500 | -0.58(-0.54%) |
Apr 15, 2021 | 110.45 | 110.80 | 107.07 | 108.23 | 375,728 | -0.60(-0.55%) |
Apr 14, 2021 | 111.47 | 112.78 | 108.02 | 108.83 | 587,867 | -2.10(-1.89%) |
Apr 13, 2021 | 110.54 | 111.99 | 108.21 | 110.93 | 669,639 | +0.03(+0.03%) |
Apr 12, 2021 | 113.94 | 114.11 | 109.70 | 110.90 | 352,115 | -3.21(-2.81%) |
Apr 09, 2021 | 112.27 | 114.19 | 110.28 | 114.11 | 403,200 | +1.33(+1.18%) |
Apr 08, 2021 | 114.00 | 115.42 | 111.44 | 112.78 | 344,454 | -0.77(-0.68%) |
Apr 07, 2021 | 119.19 | 120.02 | 112.91 | 113.55 | 392,169 | -5.64(-4.73%) |
Apr 06, 2021 | 119.32 | 121.80 | 116.22 | 119.19 | 490,121 | -0.94(-0.78%) |
Apr 05, 2021 | 121.80 | 126.10 | 119.00 | 120.13 | 336,766 | +0.10(+0.08%) |
Apr 01, 2021 | 125.95 | 127.65 | 119.70 | 120.03 | 542,800 | -1.72(-1.41%) |
Mar 31, 2021 | 125.30 | 129.60 | 121.75 | 121.75 | 577,237 | -0.71(-0.58%) |
Mar 30, 2021 | 118.07 | 123.99 | 115.21 | 122.46 | 514,101 | +3.54(+2.98%) |
Mar 29, 2021 | 120.99 | 122.92 | 116.40 | 118.92 | 659,888 | -1.30(-1.08%) |
Mar 26, 2021 | 119.68 | 122.72 | 115.41 | 120.22 | 511,100 | +1.17(+0.98%) |
Mar 25, 2021 | 112.05 | 120.12 | 109.17 | 119.05 | 631,870 | +3.86(+3.35%) |
Mar 24, 2021 | 121.72 | 122.04 | 114.55 | 115.19 | 494,139 | -4.59(-3.83%) |
Mar 23, 2021 | 124.27 | 127.45 | 119.05 | 119.78 | 322,950 | -6.22(-4.94%) |
Mar 22, 2021 | 127.33 | 127.33 | 121.80 | 126.00 | 325,421 | +2.10(+1.69%) |
Mar 19, 2021 | 121.96 | 124.82 | 118.09 | 123.90 | 704,400 | +3.00(+2.48%) |
Mar 18, 2021 | 129.06 | 130.50 | 119.31 | 120.90 | 500,022 | -10.07(-7.69%) |
Mar 17, 2021 | 126.94 | 132.25 | 124.68 | 130.97 | 410,466 | +0.15(+0.11%) |
Mar 16, 2021 | 137.22 | 137.53 | 128.24 | 130.82 | 420,184 | -6.16(-4.50%) |
Mar 15, 2021 | 135.05 | 139.07 | 134.76 | 136.98 | 322,087 | +2.08(+1.54%) |
Mar 12, 2021 | 133.90 | 136.23 | 129.75 | 134.90 | 454,500 | -0.70(-0.52%) |
Mar 11, 2021 | 134.59 | 138.51 | 131.27 | 135.60 | 601,652 | +8.48(+6.67%) |
Mar 10, 2021 | 133.38 | 138.21 | 127.12 | 127.12 | 740,152 | -0.49(-0.38%) |
Mar 09, 2021 | 127.87 | 133.64 | 126.76 | 127.61 | 804,173 | +5.34(+4.37%) |
Mar 08, 2021 | 131.01 | 131.96 | 120.47 | 122.27 | 972,158 | -9.22(-7.01%) |
Mar 05, 2021 | 132.27 | 133.72 | 114.03 | 131.49 | 974,800 | +0.72(+0.55%) |
Mar 04, 2021 | 138.16 | 142.04 | 126.56 | 130.77 | 730,531 | -8.37(-6.02%) |
Mar 03, 2021 | 146.00 | 147.50 | 135.61 | 139.14 | 597,618 | -6.63(-4.55%) |
Mar 02, 2021 | 151.08 | 152.50 | 144.35 | 145.77 | 460,729 | -5.09(-3.37%) |
Mar 01, 2021 | 149.92 | 155.19 | 148.82 | 150.86 | 555,743 | +5.18(+3.56%) |
Feb 26, 2021 | 148.00 | 151.78 | 142.39 | 145.68 | 655,600 | -1.08(-0.74%) |
Feb 25, 2021 | 151.68 | 154.21 | 145.49 | 146.76 | 565,705 | -4.82(-3.18%) |
Feb 24, 2021 | 152.96 | 156.51 | 146.35 | 151.58 | 464,780 | -1.34(-0.88%) |
Feb 23, 2021 | 158.10 | 159.75 | 138.17 | 152.92 | 996,924 | -12.37(-7.48%) |
Feb 22, 2021 | 172.50 | 172.80 | 164.18 | 165.29 | 564,690 | -9.28(-5.32%) |
Feb 19, 2021 | 177.62 | 180.50 | 173.21 | 174.57 | 558,800 | -0.72(-0.41%) |
Feb 18, 2021 | 177.83 | 177.83 | 169.25 | 175.29 | 596,823 | -6.19(-3.41%) |
Feb 17, 2021 | 180.00 | 183.10 | 174.01 | 181.48 | 537,161 | +1.02(+0.57%) |
Feb 16, 2021 | 196.26 | 198.40 | 180.46 | 180.46 | 890,308 | -16.59(-8.42%) |
Feb 12, 2021 | 192.10 | 199.80 | 186.85 | 197.05 | 748,500 | -3.69(-1.84%) |
Feb 11, 2021 | 213.42 | 216.12 | 197.27 | 200.74 | 789,550 | -8.16(-3.91%) |
Feb 10, 2021 | 222.86 | 232.71 | 207.21 | 208.90 | 832,849 | -10.00(-4.57%) |
Feb 09, 2021 | 228.87 | 232.59 | 218.02 | 218.90 | 791,602 | -7.67(-3.39%) |
Feb 08, 2021 | 224.30 | 235.71 | 223.46 | 226.57 | 625,190 | +10.01(+4.62%) |
Feb 05, 2021 | 217.45 | 220.75 | 213.81 | 216.56 | 438,300 | +1.61(+0.75%) |
Feb 04, 2021 | 216.74 | 225.05 | 214.10 | 214.95 | 395,575 | +0.37(+0.17%) |
Feb 03, 2021 | 222.39 | 226.41 | 211.13 | 214.58 | 505,323 | -3.37(-1.55%) |
Feb 02, 2021 | 233.83 | 238.00 | 217.01 | 217.95 | 701,151 | -9.13(-4.02%) |
Feb 01, 2021 | 212.00 | 229.38 | 211.79 | 227.08 | 833,507 | +15.28(+7.21%) |
Jan 29, 2021 | 221.67 | 229.10 | 207.82 | 211.80 | 554,300 | -7.67(-3.49%) |
Jan 28, 2021 | 252.00 | 252.87 | 218.25 | 219.47 | 860,589 | -32.02(-12.73%) |
Jan 27, 2021 | 220.33 | 286.57 | 219.00 | 251.49 | 2,569,116 | +27.49(+12.27%) |
Jan 26, 2021 | 210.25 | 224.94 | 209.19 | 224.00 | 818,622 | +16.13(+7.76%) |
Jan 25, 2021 | 197.00 | 213.40 | 196.12 | 207.87 | 1,200,696 | +14.92(+7.73%) |
Jan 22, 2021 | 189.53 | 193.81 | 187.02 | 192.95 | 406,000 | +2.84(+1.49%) |
Jan 21, 2021 | 200.00 | 201.30 | 186.47 | 190.11 | 693,994 | -1.35(-0.71%) |
Jan 20, 2021 | 183.00 | 199.00 | 178.84 | 191.46 | 1,189,240 | +11.78(+6.56%) |
Jan 19, 2021 | 175.00 | 183.14 | 174.00 | 179.68 | 567,732 | +11.05(+6.55%) |
Jan 15, 2021 | 171.55 | 172.68 | 165.40 | 168.63 | 463,100 | -6.39(-3.65%) |
Jan 14, 2021 | 168.84 | 178.92 | 168.84 | 175.02 | 461,858 | +6.70(+3.98%) |
Jan 13, 2021 | 174.92 | 178.50 | 168.22 | 168.32 | 418,998 | -6.86(-3.92%) |
Jan 12, 2021 | 182.82 | 186.00 | 172.67 | 175.18 | 345,098 | -6.65(-3.66%) |
Jan 11, 2021 | 180.85 | 185.25 | 174.02 | 181.83 | 322,666 | -3.88(-2.09%) |
Jan 08, 2021 | 183.64 | 195.24 | 181.00 | 185.71 | 1,043,000 | +2.60(+1.42%) |
Jan 07, 2021 | 166.15 | 183.45 | 166.15 | 183.11 | 629,530 | +21.00(+12.95%) |
Jan 06, 2021 | 157.51 | 164.53 | 155.96 | 162.11 | 454,430 | +6.72(+4.32%) |
Jan 05, 2021 | 149.84 | 156.42 | 149.84 | 155.39 | 256,357 | +5.17(+3.44%) |
Jan 04, 2021 | 154.72 | 156.72 | 148.50 | 150.22 | 302,048 | -3.18(-2.07%) |
Dec 31, 2020 | 153.40 | 153.40 | 153.40 | 334,993 | -4.04(-2.57%) | |
Dec 30, 2020 | 158.02 | 162.03 | 156.35 | 157.44 | 334,993 | -0.56(-0.35%) |
Dec 29, 2020 | 167.65 | 167.71 | 151.73 | 158.00 | 457,211 | -9.66(-5.76%) |
Dec 28, 2020 | 176.66 | 179.99 | 167.02 | 167.66 | 365,941 | -4.89(-2.83%) |
Dec 24, 2020 | 188.95 | 189.13 | 171.51 | 172.55 | 302,600 | -15.82(-8.40%) |
Dec 23, 2020 | 185.54 | 203.88 | 185.54 | 188.37 | 1,359,776 | +3.85(+2.09%) |
Dec 22, 2020 | 165.00 | 186.63 | 165.00 | 184.52 | 805,912 | +19.99(+12.15%) |
Dec 21, 2020 | 156.61 | 166.10 | 156.61 | 164.53 | 451,667 | +4.58(+2.86%) |
Dec 18, 2020 | 157.87 | 162.50 | 156.84 | 159.95 | 736,200 | +2.91(+1.85%) |
Dec 17, 2020 | 156.74 | 158.85 | 154.62 | 157.04 | 258,233 | +1.20(+0.77%) |
Dec 16, 2020 | 156.42 | 158.64 | 155.29 | 155.84 | 231,434 | -0.44(-0.28%) |
Dec 15, 2020 | 153.60 | 156.42 | 152.71 | 156.28 | 229,607 | +4.21(+2.77%) |
Dec 14, 2020 | 149.93 | 154.58 | 149.77 | 152.07 | 201,140 | +3.29(+2.21%) |
Dec 11, 2020 | 145.55 | 149.64 | 145.55 | 148.78 | 158,900 | +2.28(+1.56%) |
Dec 10, 2020 | 149.91 | 150.36 | 143.15 | 146.50 | 291,270 | -4.25(-2.82%) |
Dec 09, 2020 | 148.00 | 156.07 | 148.00 | 150.75 | 381,993 | +3.37(+2.29%) |
Dec 08, 2020 | 140.09 | 148.25 | 140.09 | 147.38 | 346,662 | +7.00(+4.99%) |
Dec 07, 2020 | 136.87 | 141.20 | 136.58 | 140.38 | 315,873 | +4.29(+3.15%) |
Dec 04, 2020 | 133.42 | 137.02 | 133.42 | 136.09 | 227,500 | +2.74(+2.05%) |
Dec 03, 2020 | 134.33 | 135.82 | 133.03 | 133.35 | 265,698 | -0.47(-0.35%) |
Dec 02, 2020 | 135.58 | 136.06 | 133.20 | 133.82 | 160,662 | -2.52(-1.85%) |
Dec 01, 2020 | 139.99 | 140.83 | 136.28 | 136.34 | 270,376 | -1.82(-1.32%) |
Nov 30, 2020 | 137.98 | 139.36 | 135.00 | 138.16 | 190,947 | -0.57(-0.41%) |
Nov 27, 2020 | 136.95 | 138.99 | 135.11 | 138.73 | 105,900 | +2.71(+1.99%) |
Nov 25, 2020 | 136.36 | 137.84 | 135.17 | 136.02 | 118,500 | -0.38(-0.28%) |
Nov 24, 2020 | 134.33 | 136.82 | 133.43 | 136.40 | 221,071 | +3.04(+2.28%) |
Nov 23, 2020 | 136.00 | 136.68 | 132.28 | 133.36 | 270,106 | -1.05(-0.78%) |
Nov 20, 2020 | 132.24 | 135.83 | 131.71 | 134.41 | 148,800 | +1.75(+1.32%) |
Nov 19, 2020 | 128.15 | 133.00 | 128.00 | 132.66 | 129,763 | +4.04(+3.14%) |
Nov 18, 2020 | 132.88 | 132.88 | 128.50 | 128.62 | 176,275 | -2.74(-2.09%) |
Nov 17, 2020 | 131.29 | 131.61 | 127.70 | 131.36 | 222,106 | -1.22(-0.92%) |
Nov 16, 2020 | 132.23 | 133.05 | 130.45 | 132.58 | 264,178 | +2.08(+1.59%) |
Nov 13, 2020 | 128.87 | 131.60 | 128.26 | 130.50 | 166,300 | +3.18(+2.50%) |
Nov 12, 2020 | 127.55 | 131.23 | 126.06 | 127.32 | 214,722 | -0.97(-0.76%) |
Nov 11, 2020 | 132.82 | 132.82 | 123.54 | 128.29 | 324,928 | -3.98(-3.01%) |
Nov 10, 2020 | 133.02 | 134.32 | 130.88 | 132.27 | 299,601 | -0.07(-0.05%) |
Nov 09, 2020 | 137.66 | 139.90 | 132.20 | 132.34 | 214,688 | +1.34(+1.02%) |
Nov 06, 2020 | 131.33 | 133.07 | 129.94 | 131.00 | 164,900 | +0.42(+0.32%) |
Nov 05, 2020 | 128.12 | 133.26 | 128.11 | 130.58 | 268,408 | +4.82(+3.83%) |
Nov 04, 2020 | 123.71 | 127.57 | 121.16 | 125.76 | 165,235 | +1.59(+1.28%) |
Nov 03, 2020 | 121.75 | 124.76 | 120.30 | 124.17 | 217,764 | +4.96(+4.16%) |
Nov 02, 2020 | 120.13 | 123.32 | 117.34 | 119.21 | 353,426 | +1.13(+0.96%) |
Oct 30, 2020 | 118.11 | 120.41 | 115.58 | 118.08 | 321,000 | -0.74(-0.62%) |
Oct 29, 2020 | 117.72 | 122.41 | 113.62 | 118.82 | 662,164 | +1.31(+1.11%) |
Oct 28, 2020 | 123.01 | 123.01 | 117.15 | 117.51 | 670,872 | -7.64(-6.10%) |
Oct 27, 2020 | 128.30 | 129.39 | 125.07 | 125.15 | 336,380 | -3.53(-2.74%) |
Oct 26, 2020 | 135.09 | 136.85 | 127.83 | 128.68 | 349,023 | -8.57(-6.24%) |
Oct 23, 2020 | 137.77 | 137.77 | 134.07 | 137.25 | 193,000 | +0.52(+0.38%) |
Oct 22, 2020 | 136.23 | 138.38 | 135.43 | 136.73 | 212,893 | +1.60(+1.18%) |
Oct 21, 2020 | 137.28 | 139.18 | 134.05 | 135.13 | 211,499 | -1.87(-1.36%) |
Oct 20, 2020 | 142.94 | 142.94 | 136.71 | 137.00 | 221,993 | -5.20(-3.66%) |
Oct 19, 2020 | 145.92 | 148.17 | 142.04 | 142.20 | 155,904 | -3.69(-2.53%) |
Oct 16, 2020 | 145.37 | 148.59 | 145.37 | 145.89 | 152,200 | +0.45(+0.31%) |
Oct 15, 2020 | 141.00 | 146.12 | 140.26 | 145.44 | 124,564 | +2.76(+1.93%) |
Oct 14, 2020 | 144.15 | 145.88 | 141.37 | 142.68 | 227,475 | -0.62(-0.43%) |
Oct 13, 2020 | 146.13 | 146.13 | 141.78 | 143.30 | 336,684 | -4.38(-2.97%) |
Oct 12, 2020 | 151.60 | 152.70 | 146.29 | 147.68 | 318,400 | -3.09(-2.05%) |
Oct 09, 2020 | 149.16 | 153.59 | 147.98 | 150.77 | 199,800 | +3.67(+2.49%) |
Oct 08, 2020 | 147.28 | 147.75 | 142.69 | 147.10 | 199,037 | +2.05(+1.41%) |
Oct 07, 2020 | 139.49 | 148.14 | 139.29 | 145.05 | 300,144 | +7.02(+5.09%) |
Oct 06, 2020 | 136.44 | 143.11 | 135.57 | 138.03 | 222,090 | +2.29(+1.69%) |
Oct 05, 2020 | 132.16 | 136.13 | 132.16 | 135.74 | 125,028 | +4.29(+3.26%) |
Oct 02, 2020 | 129.83 | 133.23 | 128.73 | 131.45 | 246,900 | -1.45(-1.09%) |