Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 226.59 | 230.94 | 226.05 | 226.57 | 56,673,984 | -0.35(-0.16%) |
Jun 29, 2021 | 228.22 | 229.17 | 225.30 | 226.92 | 52,070,508 | -2.65(-1.16%) |
Jun 28, 2021 | 223.88 | 231.57 | 223.44 | 229.57 | 64,843,888 | +5.62(+2.51%) |
Jun 25, 2021 | 229.86 | 231.27 | 222.90 | 223.96 | 97,490,120 | -2.65(-1.17%) |
Jun 24, 2021 | 225.00 | 232.54 | 222.54 | 226.61 | 137,810,816 | +7.75(+3.54%) |
Jun 23, 2021 | 210.67 | 219.07 | 210.01 | 218.86 | 93,058,224 | +10.95(+5.27%) |
Jun 22, 2021 | 206.08 | 209.52 | 205.18 | 207.90 | 57,453,304 | +0.96(+0.46%) |
Jun 21, 2021 | 208.16 | 210.46 | 202.96 | 206.94 | 74,365,392 | -0.83(-0.40%) |
Jun 18, 2021 | 205.25 | 209.45 | 203.93 | 207.77 | 73,684,776 | +2.24(+1.09%) |
Jun 17, 2021 | 200.63 | 207.16 | 200.45 | 205.53 | 68,061,296 | +3.91(+1.94%) |
Jun 16, 2021 | 199.18 | 202.83 | 197.83 | 201.62 | 66,359,460 | +1.89(+0.95%) |
Jun 15, 2021 | 205.56 | 205.60 | 199.41 | 199.73 | 53,163,916 | -6.16(-2.99%) |
Jun 14, 2021 | 204.08 | 208.50 | 203.06 | 205.90 | 61,241,716 | +2.60(+1.28%) |
Jun 11, 2021 | 203.41 | 204.19 | 200.51 | 203.30 | 48,617,828 | -0.08(-0.04%) |
Jun 10, 2021 | 201.29 | 205.53 | 200.17 | 203.37 | 71,677,448 | +3.78(+1.89%) |
Jun 09, 2021 | 200.72 | 203.93 | 199.21 | 199.59 | 49,662,056 | -1.60(-0.80%) |
Jun 08, 2021 | 207.67 | 207.70 | 198.51 | 201.20 | 78,060,416 | -0.51(-0.25%) |
Jun 07, 2021 | 197.28 | 203.33 | 194.29 | 201.71 | 67,504,560 | +2.03(+1.02%) |
Jun 04, 2021 | 193.24 | 200.20 | 192.40 | 199.68 | 72,240,840 | +8.74(+4.58%) |
Jun 03, 2021 | 200.60 | 201.52 | 190.41 | 190.95 | 90,326,016 | -10.76(-5.33%) |
Jun 02, 2021 | 206.71 | 207.79 | 199.71 | 201.71 | 69,861,248 | -6.26(-3.01%) |
Jun 01, 2021 | 209.27 | 211.27 | 206.85 | 207.97 | 54,229,432 | -0.44(-0.21%) |
May 28, 2021 | 209.50 | 211.86 | 207.46 | 208.41 | 68,212,688 | -1.91(-0.91%) |
May 27, 2021 | 206.75 | 210.38 | 205.40 | 210.31 | 79,025,216 | +3.94(+1.91%) |
May 26, 2021 | 202.52 | 208.72 | 200.57 | 206.38 | 85,940,288 | +4.81(+2.39%) |
May 25, 2021 | 202.44 | 204.66 | 198.57 | 201.56 | 83,910,696 | -0.58(-0.29%) |
May 24, 2021 | 193.87 | 204.83 | 191.22 | 202.15 | 103,601,912 | +8.52(+4.40%) |
May 21, 2021 | 198.70 | 198.89 | 193.33 | 193.63 | 78,606,952 | -1.97(-1.01%) |
May 20, 2021 | 191.67 | 196.28 | 190.36 | 195.59 | 92,357,928 | +7.77(+4.14%) |
May 19, 2021 | 184.18 | 188.74 | 182.33 | 187.82 | 118,562,904 | -4.81(-2.50%) |
May 18, 2021 | 189.33 | 198.75 | 187.79 | 192.63 | 110,277,168 | +0.35(+0.18%) |
May 17, 2021 | 191.85 | 196.58 | 187.07 | 192.28 | 97,008,936 | -4.30(-2.19%) |
May 14, 2021 | 194.47 | 197.62 | 190.15 | 196.58 | 100,112,568 | +6.02(+3.16%) |
May 13, 2021 | 200.51 | 202.15 | 186.55 | 190.56 | 132,814,152 | -6.07(-3.09%) |
May 12, 2021 | 200.83 | 206.80 | 195.59 | 196.63 | 101,231,712 | -9.10(-4.42%) |
May 11, 2021 | 199.75 | 209.03 | 198.58 | 205.73 | 139,400,336 | -3.95(-1.88%) |
May 10, 2021 | 221.63 | 221.68 | 209.20 | 209.68 | 93,907,440 | -14.44(-6.44%) |
May 07, 2021 | 221.93 | 230.00 | 220.07 | 224.12 | 70,442,672 | +2.94(+1.33%) |
May 06, 2021 | 226.92 | 227.01 | 216.67 | 221.18 | 83,249,264 | -2.47(-1.10%) |
May 05, 2021 | 227.02 | 228.43 | 222.45 | 223.65 | 65,594,724 | -0.89(-0.39%) |
May 04, 2021 | 226.31 | 227.82 | 219.23 | 224.53 | 89,102,552 | -3.77(-1.65%) |
May 03, 2021 | 234.60 | 235.33 | 226.83 | 228.30 | 81,019,712 | -8.18(-3.46%) |
Apr 30, 2021 | 222.53 | 238.49 | 222.05 | 236.48 | 122,276,096 | +10.81(+4.79%) |
Apr 29, 2021 | 233.17 | 234.08 | 222.83 | 225.67 | 86,428,536 | -5.80(-2.51%) |
Apr 28, 2021 | 232.14 | 236.17 | 231.20 | 231.47 | 66,655,464 | -3.45(-1.47%) |
Apr 27, 2021 | 239.32 | 241.33 | 234.45 | 234.91 | 88,092,320 | -11.15(-4.53%) |
Apr 26, 2021 | 247.00 | 249.77 | 244.20 | 246.07 | 92,705,400 | +2.93(+1.21%) |
Apr 23, 2021 | 239.93 | 245.79 | 238.49 | 243.13 | 85,241,400 | +3.24(+1.35%) |
Apr 22, 2021 | 247.17 | 251.26 | 239.35 | 239.90 | 106,657,320 | -8.14(-3.28%) |
Apr 21, 2021 | 234.92 | 248.28 | 232.67 | 248.04 | 93,527,288 | +8.38(+3.50%) |
Apr 20, 2021 | 239.14 | 245.75 | 236.89 | 239.66 | 106,698,200 | +1.45(+0.61%) |
Apr 19, 2021 | 239.87 | 241.80 | 230.60 | 238.21 | 118,936,080 | -8.38(-3.40%) |
Apr 16, 2021 | 242.88 | 249.80 | 241.53 | 246.59 | 83,938,496 | +0.31(+0.13%) |
Apr 15, 2021 | 247.70 | 247.90 | 240.44 | 246.28 | 83,428,928 | +2.21(+0.90%) |
Apr 14, 2021 | 256.90 | 260.26 | 242.68 | 244.08 | 146,742,928 | -10.03(-3.95%) |
Apr 13, 2021 | 237.57 | 254.33 | 236.89 | 254.11 | 133,783,056 | +20.11(+8.60%) |
Apr 12, 2021 | 228.57 | 234.93 | 227.36 | 233.99 | 87,306,192 | +8.32(+3.69%) |
Apr 09, 2021 | 225.92 | 226.99 | 223.14 | 225.67 | 64,311,000 | -2.26(-0.99%) |
Apr 08, 2021 | 225.79 | 229.85 | 223.88 | 227.93 | 71,625,992 | +4.28(+1.91%) |
Apr 07, 2021 | 229.00 | 230.46 | 222.61 | 223.66 | 78,840,512 | -6.88(-2.99%) |
Apr 06, 2021 | 230.10 | 232.18 | 227.12 | 230.54 | 84,736,632 | +0.19(+0.08%) |
Apr 05, 2021 | 235.90 | 236.05 | 228.23 | 230.35 | 125,410,800 | +9.77(+4.43%) |
Apr 01, 2021 | 229.46 | 230.81 | 219.81 | 220.58 | 105,894,896 | -2.06(-0.93%) |
Mar 31, 2021 | 215.54 | 224.00 | 213.70 | 222.64 | 99,888,656 | +10.77(+5.08%) |
Mar 30, 2021 | 200.58 | 212.55 | 197.00 | 211.87 | 118,088,648 | +8.11(+3.98%) |
Mar 29, 2021 | 205.21 | 205.49 | 198.67 | 203.76 | 85,843,784 | -2.47(-1.20%) |
Mar 26, 2021 | 213.96 | 214.61 | 199.96 | 206.24 | 101,558,400 | -7.23(-3.39%) |
Mar 25, 2021 | 204.33 | 215.17 | 203.17 | 213.46 | 117,563,976 | +3.37(+1.61%) |
Mar 24, 2021 | 222.64 | 222.67 | 210.04 | 210.09 | 101,214,768 | -10.63(-4.82%) |
Mar 23, 2021 | 225.26 | 225.93 | 219.17 | 220.72 | 91,399,472 | -2.61(-1.17%) |
Mar 22, 2021 | 228.20 | 233.21 | 222.92 | 223.33 | 118,368,896 | +5.04(+2.31%) |
Mar 19, 2021 | 215.53 | 219.08 | 208.21 | 218.29 | 128,681,696 | +0.57(+0.26%) |
Mar 18, 2021 | 228.10 | 229.74 | 217.33 | 217.72 | 99,813,200 | -16.22(-6.93%) |
Mar 17, 2021 | 218.96 | 234.58 | 217.00 | 233.94 | 120,949,392 | +8.31(+3.68%) |
Mar 16, 2021 | 234.45 | 235.97 | 223.67 | 225.63 | 96,416,000 | -10.35(-4.39%) |
Mar 15, 2021 | 231.36 | 237.73 | 228.01 | 235.98 | 88,091,648 | +4.74(+2.05%) |
Mar 12, 2021 | 223.33 | 231.63 | 222.05 | 231.24 | 100,751,400 | -1.96(-0.84%) |
Mar 11, 2021 | 233.13 | 234.17 | 225.73 | 233.20 | 108,316,176 | +10.51(+4.72%) |
Mar 10, 2021 | 233.43 | 239.28 | 218.35 | 222.69 | 181,460,928 | -1.84(-0.82%) |
Mar 09, 2021 | 202.73 | 226.03 | 198.40 | 224.53 | 201,067,952 | +36.86(+19.64%) |
Mar 08, 2021 | 200.18 | 206.71 | 186.26 | 187.67 | 154,467,936 | -11.65(-5.84%) |
Mar 05, 2021 | 208.69 | 209.28 | 179.83 | 199.32 | 268,189,168 | -7.83(-3.78%) |
Mar 04, 2021 | 218.60 | 291.31 | 200.00 | 207.15 | 196,342,944 | -10.59(-4.86%) |
Mar 03, 2021 | 229.33 | 233.57 | 217.24 | 217.73 | 89,825,264 | -11.08(-4.84%) |
Mar 02, 2021 | 239.43 | 240.37 | 228.33 | 228.81 | 70,862,088 | -10.66(-4.45%) |
Mar 01, 2021 | 230.04 | 290.67 | 228.35 | 239.48 | 81,023,296 | +14.31(+6.36%) |
Feb 26, 2021 | 233.33 | 235.57 | 219.84 | 225.17 | 123,267,296 | -2.24(-0.99%) |
Feb 25, 2021 | 242.05 | 245.74 | 223.53 | 227.41 | 115,844,376 | -19.93(-8.06%) |
Feb 24, 2021 | 237.28 | 248.33 | 231.39 | 247.34 | 110,029,536 | +14.39(+6.18%) |
Feb 23, 2021 | 220.71 | 237.87 | 206.33 | 232.95 | 199,165,664 | -5.22(-2.19%) |
Feb 22, 2021 | 254.21 | 256.17 | 236.73 | 238.17 | 111,009,840 | -22.27(-8.55%) |
Feb 19, 2021 | 265.00 | 265.60 | 259.12 | 260.43 | 56,874,600 | -2.03(-0.77%) |
Feb 18, 2021 | 260.30 | 264.90 | 258.76 | 262.46 | 53,694,652 | -3.59(-1.35%) |
Feb 17, 2021 | 259.70 | 266.61 | 254.00 | 266.05 | 78,025,880 | +0.64(+0.24%) |
Feb 16, 2021 | 272.67 | 273.67 | 264.15 | 265.41 | 59,065,144 | -6.63(-2.44%) |
Feb 12, 2021 | 267.09 | 272.44 | 261.78 | 272.04 | 71,304,896 | +1.49(+0.55%) |
Feb 11, 2021 | 270.81 | 276.63 | 267.24 | 270.55 | 64,742,572 | +2.28(+0.85%) |
Feb 10, 2021 | 281.21 | 281.61 | 266.67 | 268.27 | 108,263,664 | -14.88(-5.26%) |
Feb 09, 2021 | 285.04 | 286.60 | 280.58 | 283.15 | 45,231,448 | -4.65(-1.62%) |
Feb 08, 2021 | 289.89 | 292.59 | 284.92 | 287.81 | 60,236,640 | +3.73(+1.31%) |
Feb 05, 2021 | 281.67 | 288.26 | 279.66 | 284.08 | 55,699,800 | +0.75(+0.26%) |
Feb 04, 2021 | 285.00 | 285.50 | 277.81 | 283.33 | 47,291,352 | -1.57(-0.55%) |
Feb 03, 2021 | 292.34 | 292.69 | 284.35 | 284.90 | 54,739,056 | -6.03(-2.07%) |
Feb 02, 2021 | 281.56 | 293.50 | 280.73 | 290.93 | 72,749,816 | +10.99(+3.93%) |
Feb 01, 2021 | 271.43 | 280.67 | 265.19 | 279.94 | 75,994,904 | +15.43(+5.83%) |
Jan 29, 2021 | 276.67 | 280.80 | 260.03 | 264.51 | 104,972,096 | -13.97(-5.02%) |
Jan 28, 2021 | 273.33 | 282.67 | 267.00 | 278.48 | 78,858,512 | -9.58(-3.32%) |
Jan 27, 2021 | 290.12 | 297.17 | 286.22 | 288.05 | 80,266,344 | -6.31(-2.14%) |
Jan 26, 2021 | 297.13 | 298.63 | 290.53 | 294.36 | 69,064,904 | +0.76(+0.26%) |
Jan 25, 2021 | 285.00 | 300.13 | 279.61 | 293.60 | 123,113,528 | +11.39(+4.03%) |
Jan 22, 2021 | 278.10 | 282.67 | 276.21 | 282.21 | 60,199,200 | +0.55(+0.20%) |
Jan 21, 2021 | 285.00 | 285.24 | 280.47 | 281.66 | 61,554,160 | -1.82(-0.64%) |
Jan 20, 2021 | 286.25 | 286.50 | 279.09 | 283.48 | 76,687,048 | +1.97(+0.70%) |
Jan 19, 2021 | 279.27 | 283.33 | 277.67 | 281.52 | 75,889,056 | +6.13(+2.23%) |
Jan 15, 2021 | 284.00 | 286.63 | 273.03 | 275.39 | 116,332,496 | -6.28(-2.23%) |
Jan 14, 2021 | 281.13 | 287.67 | 279.58 | 281.67 | 93,548,976 | -3.14(-1.10%) |
Jan 13, 2021 | 284.25 | 286.82 | 277.33 | 284.80 | 98,978,000 | +1.66(+0.58%) |
Jan 12, 2021 | 277.00 | 289.33 | 275.78 | 283.15 | 138,521,344 | +12.75(+4.72%) |
Jan 11, 2021 | 283.13 | 284.81 | 267.87 | 270.40 | 177,900,960 | -22.94(-7.82%) |
Jan 08, 2021 | 285.33 | 294.83 | 279.46 | 293.34 | 225,166,512 | +21.33(+7.84%) |
Jan 07, 2021 | 259.21 | 272.33 | 258.40 | 272.01 | 153,488,208 | +20.02(+7.94%) |
Jan 06, 2021 | 252.83 | 258.00 | 249.70 | 251.99 | 133,382,552 | +6.96(+2.84%) |
Jan 05, 2021 | 241.22 | 246.95 | 239.73 | 245.04 | 95,790,768 | +1.78(+0.73%) |
Jan 04, 2021 | 239.82 | 248.16 | 239.06 | 243.26 | 145,598,272 | +8.03(+3.42%) |
Dec 31, 2020 | 235.22 | 235.22 | 235.22 | 127,962,944 | +3.63(+1.57%) | |
Dec 30, 2020 | 224.00 | 232.20 | 222.79 | 231.59 | 127,962,944 | +9.60(+4.32%) |
Dec 29, 2020 | 220.33 | 223.30 | 218.33 | 222.00 | 68,595,752 | +0.77(+0.35%) |
Dec 28, 2020 | 224.84 | 227.13 | 220.27 | 221.23 | 96,404,304 | +0.64(+0.29%) |
Dec 24, 2020 | 214.33 | 222.03 | 213.67 | 220.59 | 68,596,496 | +5.26(+2.44%) |
Dec 23, 2020 | 210.73 | 217.17 | 207.52 | 215.33 | 99,305,240 | +1.88(+0.88%) |
Dec 22, 2020 | 216.00 | 216.63 | 204.74 | 213.45 | 155,174,160 | -3.17(-1.46%) |
Dec 21, 2020 | 222.08 | 222.83 | 215.36 | 216.62 | 173,629,680 | -15.05(-6.50%) |
Dec 18, 2020 | 222.97 | 231.67 | 209.51 | 231.67 | 666,378,624 | +13.03(+5.96%) |
Dec 17, 2020 | 209.40 | 219.61 | 206.50 | 218.63 | 168,122,448 | +11.04(+5.32%) |
Dec 16, 2020 | 209.41 | 210.83 | 201.67 | 207.59 | 125,937,416 | -3.49(-1.65%) |
Dec 15, 2020 | 214.43 | 215.63 | 207.93 | 211.08 | 135,222,496 | -2.19(-1.03%) |
Dec 14, 2020 | 206.33 | 214.25 | 203.40 | 213.28 | 155,730,912 | +9.95(+4.89%) |
Dec 11, 2020 | 205.00 | 208.00 | 198.93 | 203.33 | 139,424,688 | -5.69(-2.72%) |
Dec 10, 2020 | 191.46 | 209.25 | 188.78 | 209.02 | 200,676,144 | +7.53(+3.74%) |
Dec 09, 2020 | 217.90 | 218.11 | 196.00 | 201.49 | 212,707,792 | -15.13(-6.99%) |
Dec 08, 2020 | 208.50 | 217.09 | 206.17 | 216.63 | 191,789,376 | +2.71(+1.27%) |
Dec 07, 2020 | 201.64 | 216.26 | 201.02 | 213.92 | 166,852,800 | +14.24(+7.13%) |
Dec 04, 2020 | 197.00 | 199.68 | 195.17 | 199.68 | 88,203,896 | +1.89(+0.95%) |
Dec 03, 2020 | 196.67 | 199.66 | 194.14 | 197.79 | 127,285,488 | +8.19(+4.32%) |
Dec 02, 2020 | 185.48 | 190.51 | 180.40 | 189.61 | 141,531,040 | -5.31(-2.73%) |
Dec 01, 2020 | 199.20 | 199.28 | 190.68 | 194.92 | 120,349,112 | +5.72(+3.02%) |
Nov 30, 2020 | 200.74 | 202.60 | 184.84 | 189.20 | 187,589,328 | -6.05(-3.10%) |
Nov 27, 2020 | 193.72 | 199.59 | 192.82 | 195.25 | 112,683,000 | +3.92(+2.05%) |
Nov 25, 2020 | 183.35 | 191.33 | 181.79 | 191.33 | 146,790,288 | +6.21(+3.35%) |
Nov 24, 2020 | 180.13 | 186.66 | 175.40 | 185.13 | 159,935,616 | +11.18(+6.43%) |
Nov 23, 2020 | 167.83 | 175.33 | 167.26 | 173.95 | 148,761,744 | +10.75(+6.59%) |
Nov 20, 2020 | 166.00 | 167.50 | 163.02 | 163.20 | 98,735,696 | -3.22(-1.93%) |
Nov 19, 2020 | 164.00 | 169.54 | 162.52 | 166.42 | 186,488,272 | +4.21(+2.60%) |
Nov 18, 2020 | 149.45 | 165.33 | 147.83 | 162.21 | 233,120,560 | +15.01(+10.20%) |
Nov 17, 2020 | 153.39 | 154.00 | 144.34 | 147.20 | 183,044,496 | +11.17(+8.21%) |
Nov 16, 2020 | 136.31 | 137.48 | 134.70 | 136.03 | 74,040,920 | -0.14(-0.10%) |
Nov 13, 2020 | 136.95 | 137.51 | 133.89 | 136.17 | 59,490,900 | -1.09(-0.79%) |
Nov 12, 2020 | 138.35 | 141.00 | 136.51 | 137.25 | 59,567,364 | -1.79(-1.29%) |
Nov 11, 2020 | 138.82 | 139.57 | 136.86 | 139.04 | 51,888,216 | +2.26(+1.65%) |
Nov 10, 2020 | 140.03 | 140.03 | 132.01 | 136.79 | 90,679,320 | -3.63(-2.59%) |
Nov 09, 2020 | 146.50 | 150.83 | 140.33 | 140.42 | 104,122,416 | -2.90(-2.02%) |
Nov 06, 2020 | 145.37 | 145.52 | 141.43 | 143.32 | 65,118,000 | -2.71(-1.86%) |
Nov 05, 2020 | 142.77 | 146.67 | 141.33 | 146.03 | 84,571,328 | +5.70(+4.06%) |
Nov 04, 2020 | 143.54 | 145.13 | 139.03 | 140.33 | 96,072,160 | -0.97(-0.69%) |
Nov 03, 2020 | 136.58 | 142.59 | 135.56 | 141.30 | 102,344,576 | +7.80(+5.84%) |
Nov 02, 2020 | 131.33 | 135.66 | 130.77 | 133.50 | 86,789,664 | +4.16(+3.21%) |
Oct 30, 2020 | 135.63 | 135.86 | 126.37 | 129.35 | 127,762,784 | -7.60(-5.55%) |
Oct 29, 2020 | 136.65 | 139.35 | 135.49 | 136.94 | 67,827,576 | +1.60(+1.18%) |
Oct 28, 2020 | 138.83 | 139.53 | 135.33 | 135.34 | 76,219,728 | -6.22(-4.39%) |
Oct 27, 2020 | 141.25 | 143.50 | 140.03 | 141.56 | 67,911,360 | +1.47(+1.05%) |
Oct 26, 2020 | 137.21 | 141.92 | 136.67 | 140.09 | 84,580,616 | -0.12(-0.08%) |
Oct 23, 2020 | 140.61 | 140.96 | 135.79 | 140.21 | 101,150,696 | -1.72(-1.21%) |
Oct 22, 2020 | 147.31 | 148.41 | 141.50 | 141.93 | 119,698,968 | +1.05(+0.75%) |
Oct 21, 2020 | 140.90 | 144.32 | 140.42 | 140.88 | 96,461,616 | +0.23(+0.17%) |
Oct 20, 2020 | 143.92 | 143.92 | 139.68 | 140.65 | 94,712,272 | -2.96(-2.06%) |
Oct 19, 2020 | 148.75 | 149.00 | 142.96 | 143.61 | 108,566,064 | -2.95(-2.01%) |
Oct 16, 2020 | 151.48 | 151.98 | 146.28 | 146.56 | 98,327,400 | -3.07(-2.05%) |
Oct 15, 2020 | 150.10 | 152.19 | 147.50 | 149.63 | 106,793,000 | -4.14(-2.69%) |
Oct 14, 2020 | 149.93 | 155.30 | 149.12 | 153.77 | 143,867,424 | +4.88(+3.28%) |
Oct 13, 2020 | 147.78 | 149.63 | 145.53 | 148.88 | 103,191,768 | +1.45(+0.98%) |
Oct 12, 2020 | 147.33 | 149.58 | 146.19 | 147.43 | 116,184,960 | +2.77(+1.91%) |
Oct 09, 2020 | 143.38 | 144.86 | 142.15 | 144.67 | 86,776,800 | +2.69(+1.90%) |
Oct 08, 2020 | 146.15 | 146.33 | 141.77 | 141.97 | 120,986,184 | +0.21(+0.15%) |
Oct 07, 2020 | 139.96 | 143.30 | 137.95 | 141.77 | 129,021,144 | +3.77(+2.73%) |
Oct 06, 2020 | 141.26 | 142.93 | 135.35 | 137.99 | 147,123,296 | -3.90(-2.75%) |
Oct 05, 2020 | 141.12 | 144.55 | 139.78 | 141.89 | 133,780,272 | +3.53(+2.55%) |
Oct 02, 2020 | 140.46 | 146.38 | 138.33 | 138.36 | 214,290,000 | -11.02(-7.38%) |
Oct 01, 2020 | 146.92 | 149.63 | 144.81 | 149.39 | 151,724,832 | +6.38(+4.46%) |
Sep 30, 2020 | 140.44 | 144.64 | 140.16 | 143.00 | 144,168,208 | +3.31(+2.37%) |
Sep 29, 2020 | 138.67 | 142.83 | 137.20 | 139.69 | 150,845,472 | -0.71(-0.51%) |
Sep 28, 2020 | 141.54 | 142.69 | 138.52 | 140.40 | 148,857,328 | +4.62(+3.40%) |
Sep 25, 2020 | 131.16 | 136.24 | 130.43 | 135.78 | 201,625,200 | +6.52(+5.04%) |
Sep 24, 2020 | 121.27 | 133.17 | 117.10 | 129.26 | 289,166,400 | +2.48(+1.95%) |
Sep 23, 2020 | 135.05 | 137.38 | 125.29 | 126.79 | 284,027,104 | -14.62(-10.34%) |
Sep 22, 2020 | 143.20 | 145.92 | 139.20 | 141.41 | 234,993,760 | -8.39(-5.60%) |
Sep 21, 2020 | 151.04 | 151.89 | 135.69 | 149.80 | 326,887,072 | +2.41(+1.64%) |
Sep 18, 2020 | 149.31 | 150.33 | 142.93 | 147.38 | 259,220,400 | +6.24(+4.42%) |
Sep 17, 2020 | 138.53 | 145.93 | 136.00 | 141.14 | 229,677,648 | -6.11(-4.15%) |
Sep 16, 2020 | 146.62 | 152.60 | 145.10 | 147.25 | 217,228,800 | -2.67(-1.78%) |
Sep 15, 2020 | 145.52 | 153.98 | 143.57 | 149.92 | 291,041,376 | +10.05(+7.18%) |
Sep 14, 2020 | 126.98 | 140.00 | 124.43 | 139.87 | 248,159,232 | +15.63(+12.58%) |
Sep 11, 2020 | 127.31 | 127.50 | 120.17 | 124.24 | 182,152,192 | +0.46(+0.37%) |
Sep 10, 2020 | 128.74 | 133.00 | 120.19 | 123.78 | 254,224,240 | +1.69(+1.38%) |
Sep 09, 2020 | 118.87 | 123.00 | 113.84 | 122.09 | 237,396,160 | +12.02(+10.92%) |
Sep 08, 2020 | 118.67 | 122.91 | 109.96 | 110.07 | 344,561,664 | -29.37(-21.06%) |
Sep 04, 2020 | 133.17 | 142.67 | 124.01 | 139.44 | 330,965,376 | +3.77(+2.78%) |
Sep 03, 2020 | 135.74 | 143.93 | 134.00 | 135.67 | 260,934,864 | -11.05(-7.53%) |
Sep 02, 2020 | 159.66 | 159.68 | 135.04 | 146.72 | 288,105,632 | -13.69(-8.53%) |
Sep 01, 2020 | 167.38 | 167.50 | 156.84 | 160.41 | 269,971,968 | -9.22(-5.44%) |
Aug 31, 2020 | 148.20 | 169.63 | 146.70 | 169.63 | 354,177,312 | +22.07(+14.95%) |
Aug 28, 2020 | 153.01 | 154.57 | 145.77 | 147.56 | 301,216,480 | -1.69(-1.13%) |
Aug 27, 2020 | 145.36 | 153.04 | 142.83 | 149.25 | 354,886,048 | +5.71(+3.97%) |
Aug 26, 2020 | 137.33 | 144.40 | 136.91 | 143.54 | 212,849,568 | +8.66(+6.42%) |
Aug 25, 2020 | 131.66 | 135.20 | 131.20 | 134.89 | 159,055,536 | +0.61(+0.45%) |
Aug 24, 2020 | 141.75 | 141.93 | 128.50 | 134.28 | 300,472,672 | -2.38(-1.75%) |
Aug 21, 2020 | 136.32 | 139.70 | 135.00 | 136.66 | 322,342,496 | +3.21(+2.41%) |
Aug 20, 2020 | 124.05 | 134.80 | 123.80 | 133.46 | 308,620,544 | +8.22(+6.56%) |
Aug 19, 2020 | 124.33 | 127.40 | 122.75 | 125.23 | 182,609,792 | -0.57(-0.45%) |
Aug 18, 2020 | 126.60 | 128.26 | 123.01 | 125.81 | 246,812,432 | +3.43(+2.80%) |
Aug 17, 2020 | 111.80 | 123.06 | 111.52 | 122.38 | 302,986,304 | +12.33(+11.20%) |
Aug 14, 2020 | 111.00 | 111.25 | 108.44 | 110.05 | 188,663,984 | +1.98(+1.83%) |
Aug 13, 2020 | 107.40 | 110.08 | 104.48 | 108.07 | 305,606,400 | +4.42(+4.26%) |
Aug 12, 2020 | 98.00 | 105.67 | 95.67 | 103.65 | 327,775,360 | +6.45(+6.64%) |
Aug 11, 2020 | 93.07 | 97.20 | 91.00 | 97.20 | 127,928,936 | +2.63(+2.78%) |
Aug 10, 2020 | 96.53 | 97.17 | 92.39 | 94.57 | 112,722,280 | -2.28(-2.35%) |
Aug 07, 2020 | 99.97 | 99.98 | 94.33 | 96.85 | 133,445,992 | -2.46(-2.48%) |
Aug 06, 2020 | 99.39 | 101.15 | 98.48 | 99.31 | 89,654,128 | +0.30(+0.31%) |
Aug 05, 2020 | 99.53 | 99.99 | 97.89 | 99.00 | 74,481,176 | -0.13(-0.13%) |
Aug 04, 2020 | 99.67 | 101.83 | 97.47 | 99.13 | 125,953,056 | +0.13(+0.13%) |
Aug 03, 2020 | 96.61 | 100.65 | 96.29 | 99.00 | 131,962,600 | +3.62(+3.79%) |
Jul 31, 2020 | 101.00 | 101.14 | 94.73 | 95.38 | 183,703,488 | -3.78(-3.81%) |
Jul 30, 2020 | 99.20 | 100.88 | 98.07 | 99.17 | 114,167,560 | -0.77(-0.78%) |
Jul 29, 2020 | 100.07 | 102.32 | 99.13 | 99.94 | 141,239,840 | +1.51(+1.53%) |
Jul 28, 2020 | 100.27 | 104.31 | 98.29 | 98.43 | 236,846,832 | -4.21(-4.10%) |
Jul 27, 2020 | 95.67 | 103.20 | 94.20 | 102.64 | 240,367,808 | +8.17(+8.65%) |
Jul 24, 2020 | 94.40 | 97.67 | 91.10 | 94.47 | 290,948,992 | -6.40(-6.35%) |
Jul 23, 2020 | 111.93 | 112.60 | 98.72 | 100.87 | 364,141,856 | -5.28(-4.98%) |
Jul 22, 2020 | 106.60 | 108.43 | 104.13 | 106.16 | 210,840,064 | +1.60(+1.53%) |
Jul 21, 2020 | 109.33 | 111.67 | 103.87 | 104.56 | 241,982,480 | -4.98(-4.54%) |
Jul 20, 2020 | 101.27 | 110.00 | 99.20 | 109.53 | 256,304,144 | +9.48(+9.47%) |
Jul 17, 2020 | 100.90 | 102.50 | 99.33 | 100.06 | 139,948,496 | +0.01(+0.01%) |
Jul 16, 2020 | 98.48 | 102.11 | 97.73 | 100.04 | 214,211,808 | -3.02(-2.93%) |
Jul 15, 2020 | 102.87 | 103.33 | 97.13 | 103.07 | 244,926,096 | +1.95(+1.93%) |
Jul 14, 2020 | 103.73 | 106.00 | 95.40 | 101.12 | 349,928,864 | +1.32(+1.32%) |
Jul 13, 2020 | 110.60 | 119.67 | 98.07 | 99.80 | 583,680,000 | -3.17(-3.08%) |
Jul 10, 2020 | 93.07 | 103.26 | 91.73 | 102.98 | 350,062,496 | +10.03(+10.79%) |
Jul 09, 2020 | 93.13 | 93.90 | 90.09 | 92.95 | 175,454,272 | +1.32(+1.44%) |
Jul 08, 2020 | 93.67 | 94.48 | 87.42 | 91.63 | 244,160,256 | -0.18(-0.19%) |
Jul 07, 2020 | 92.73 | 95.30 | 89.11 | 91.81 | 321,981,344 | +0.37(+0.41%) |
Jul 06, 2020 | 85.11 | 91.85 | 84.40 | 91.44 | 307,345,088 | +10.86(+13.48%) |
Jul 02, 2020 | 81.43 | 81.87 | 79.04 | 80.58 | 258,751,488 | +5.94(+7.95%) |