Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.48 | 74.68 | 72.90 | 74.01 | 36,562 | +0.86(+1.18%) |
Mar 30, 2021 | 73.58 | 74.20 | 71.75 | 73.14 | 55,464 | +1.05(+1.46%) |
Mar 29, 2021 | 71.61 | 73.62 | 70.80 | 72.09 | 43,192 | +1.97(+2.80%) |
Mar 26, 2021 | 71.42 | 72.95 | 70.12 | 70.12 | 72,352 | -3.93(-5.31%) |
Mar 25, 2021 | 76.59 | 79.33 | 73.58 | 74.05 | 85,553 | -0.58(-0.77%) |
Mar 24, 2021 | 76.07 | 76.07 | 72.47 | 74.63 | 100,628 | -3.74(-4.77%) |
Mar 23, 2021 | 79.18 | 79.95 | 75.11 | 78.37 | 67,280 | +2.16(+2.83%) |
Mar 22, 2021 | 75.25 | 76.36 | 74.58 | 76.21 | 53,881 | +1.53(+2.05%) |
Mar 19, 2021 | 75.01 | 76.79 | 72.47 | 74.68 | 74,668 | -0.14(-0.19%) |
Mar 18, 2021 | 69.69 | 75.44 | 69.50 | 74.82 | 90,673 | +6.28(+9.16%) |
Mar 17, 2021 | 70.51 | 71.27 | 68.11 | 68.54 | 51,338 | -1.25(-1.79%) |
Mar 16, 2021 | 68.16 | 70.41 | 67.97 | 69.79 | 62,496 | +3.74(+5.66%) |
Mar 15, 2021 | 65.00 | 67.54 | 64.66 | 66.05 | 73,964 | +1.39(+2.15%) |
Mar 12, 2021 | 64.76 | 65.57 | 63.56 | 64.66 | 31,962 | -0.29(-0.44%) |
Mar 11, 2021 | 64.66 | 65.19 | 62.79 | 64.95 | 78,755 | -0.14(-0.22%) |
Mar 10, 2021 | 68.25 | 68.83 | 64.56 | 65.09 | 50,768 | -3.64(-5.30%) |
Mar 09, 2021 | 66.58 | 69.21 | 65.14 | 68.73 | 79,058 | +2.44(+3.69%) |
Mar 08, 2021 | 65.14 | 68.16 | 64.47 | 66.29 | 117,158 | -0.19(-0.29%) |
Mar 05, 2021 | 67.97 | 71.42 | 66.19 | 66.48 | 157,181 | -5.56(-7.72%) |
Mar 04, 2021 | 74.34 | 75.40 | 69.07 | 72.04 | 150,316 | -3.55(-4.69%) |
Mar 03, 2021 | 76.45 | 76.45 | 72.04 | 75.59 | 82,858 | -2.11(-2.71%) |
Mar 02, 2021 | 76.83 | 77.70 | 75.16 | 77.70 | 58,832 | +0.81(+1.06%) |
Mar 01, 2021 | 76.64 | 78.08 | 74.72 | 76.88 | 90,778 | -3.98(-4.92%) |
Feb 26, 2021 | 80.00 | 85.46 | 79.28 | 80.86 | 109,781 | +3.36(+4.33%) |
Feb 25, 2021 | 73.24 | 78.45 | 73.24 | 77.51 | 66,428 | +3.07(+4.12%) |
Feb 24, 2021 | 79.47 | 80.62 | 73.81 | 74.44 | 76,273 | -5.92(-7.37%) |
Feb 23, 2021 | 81.48 | 87.28 | 79.80 | 80.36 | 73,958 | -2.47(-2.98%) |
Feb 22, 2021 | 87.86 | 87.86 | 80.48 | 82.83 | 61,098 | -5.99(-6.75%) |
Feb 19, 2021 | 91.74 | 91.74 | 88.19 | 88.82 | 20,383 | -3.12(-3.39%) |
Feb 18, 2021 | 88.82 | 92.03 | 88.15 | 91.93 | 40,263 | +4.27(+4.87%) |
Feb 17, 2021 | 89.01 | 91.07 | 86.61 | 87.67 | 46,657 | -2.20(-2.45%) |
Feb 16, 2021 | 90.73 | 91.55 | 88.24 | 89.87 | 60,969 | -5.13(-5.40%) |
Feb 12, 2021 | 99.12 | 99.12 | 94.81 | 95.00 | 34,695 | -2.83(-2.89%) |
Feb 11, 2021 | 95.58 | 101.61 | 95.58 | 97.83 | 48,397 | +2.78(+2.92%) |
Feb 10, 2021 | 97.92 | 99.27 | 94.86 | 95.05 | 79,186 | -3.74(-3.78%) |
Feb 09, 2021 | 98.16 | 100.94 | 97.61 | 98.79 | 53,453 | +2.20(+2.28%) |
Feb 08, 2021 | 101.95 | 102.14 | 95.72 | 96.58 | 70,690 | -8.63(-8.20%) |
Feb 05, 2021 | 103.63 | 105.83 | 103.20 | 105.21 | 55,057 | -1.97(-1.83%) |
Feb 04, 2021 | 107.94 | 111.58 | 107.17 | 107.17 | 29,558 | -2.20(-2.02%) |
Feb 03, 2021 | 117.72 | 117.91 | 108.95 | 109.38 | 44,914 | -9.83(-8.24%) |
Feb 02, 2021 | 116.76 | 119.30 | 113.84 | 119.21 | 43,237 | -2.68(-2.20%) |
Feb 01, 2021 | 120.64 | 126.06 | 119.69 | 121.89 | 37,484 | -1.87(-1.51%) |
Jan 29, 2021 | 119.64 | 124.77 | 116.71 | 123.76 | 44,208 | +7.62(+6.56%) |
Jan 28, 2021 | 118.25 | 119.45 | 114.12 | 116.14 | 29,055 | -3.59(-3.00%) |
Jan 27, 2021 | 120.26 | 122.80 | 113.45 | 119.73 | 67,237 | +3.40(+2.93%) |
Jan 26, 2021 | 110.15 | 116.33 | 106.41 | 116.33 | 47,110 | +4.89(+4.39%) |
Jan 25, 2021 | 111.49 | 115.35 | 110.70 | 111.44 | 44,884 | +1.97(+1.79%) |
Jan 22, 2021 | 112.97 | 114.36 | 108.85 | 109.48 | 37,908 | +1.34(+1.24%) |
Jan 21, 2021 | 102.48 | 109.86 | 101.47 | 108.13 | 67,195 | +6.59(+6.49%) |
Jan 20, 2021 | 100.32 | 103.48 | 100.32 | 101.54 | 26,164 | -0.65(-0.63%) |
Jan 19, 2021 | 103.58 | 104.30 | 100.90 | 102.19 | 46,796 | -4.27(-4.01%) |
Jan 15, 2021 | 102.53 | 107.94 | 102.33 | 106.46 | 84,620 | +7.81(+7.92%) |
Jan 14, 2021 | 103.29 | 103.29 | 96.44 | 98.64 | 86,928 | -6.14(-5.86%) |
Jan 13, 2021 | 102.72 | 106.36 | 102.72 | 104.78 | 29,632 | +1.49(+1.44%) |
Jan 12, 2021 | 108.33 | 109.67 | 102.29 | 103.29 | 77,964 | -7.48(-6.75%) |
Jan 11, 2021 | 118.63 | 120.31 | 110.10 | 110.77 | 47,999 | -3.69(-3.22%) |
Jan 08, 2021 | 111.92 | 116.43 | 111.68 | 114.46 | 36,635 | +0.27(+0.23%) |
Jan 07, 2021 | 116.23 | 117.34 | 111.97 | 114.20 | 34,049 | -3.81(-3.23%) |
Jan 06, 2021 | 120.98 | 124.05 | 115.66 | 118.01 | 46,329 | -7.38(-5.89%) |
Jan 05, 2021 | 135.60 | 135.60 | 118.58 | 125.39 | 58,105 | -12.70(-9.20%) |
Jan 04, 2021 | 135.60 | 140.73 | 132.77 | 138.09 | 25,193 | -0.10(-0.07%) |
Dec 31, 2020 | 138.19 | 138.19 | 138.19 | 14,789 | +1.92(+1.41%) | |
Dec 30, 2020 | 140.73 | 140.73 | 133.63 | 136.27 | 14,789 | -4.65(-3.30%) |
Dec 29, 2020 | 137.66 | 141.81 | 136.51 | 140.92 | 16,678 | +2.06(+1.48%) |
Dec 28, 2020 | 135.60 | 139.48 | 132.82 | 138.86 | 14,380 | +1.63(+1.19%) |
Dec 24, 2020 | 135.17 | 139.58 | 135.17 | 137.23 | 9,430 | +1.58(+1.17%) |
Dec 23, 2020 | 139.43 | 139.43 | 131.72 | 135.65 | 25,044 | -6.23(-4.39%) |
Dec 22, 2020 | 138.67 | 141.93 | 136.94 | 141.88 | 25,932 | +4.60(+3.35%) |
Dec 21, 2020 | 142.65 | 144.75 | 135.26 | 137.28 | 30,762 | +4.75(+3.58%) |
Dec 18, 2020 | 129.37 | 134.31 | 127.66 | 132.53 | 17,650 | +4.07(+3.17%) |
Dec 17, 2020 | 124.53 | 129.78 | 124.53 | 128.46 | 16,774 | +1.49(+1.17%) |
Dec 16, 2020 | 124.91 | 128.79 | 124.48 | 126.97 | 24,040 | +0.91(+0.72%) |
Dec 15, 2020 | 129.66 | 132.15 | 124.91 | 126.06 | 20,225 | -5.22(-3.98%) |
Dec 14, 2020 | 119.11 | 131.81 | 118.52 | 131.28 | 41,801 | +8.34(+6.78%) |
Dec 11, 2020 | 121.94 | 125.97 | 121.65 | 122.94 | 33,443 | +3.02(+2.52%) |
Dec 10, 2020 | 126.92 | 127.59 | 117.39 | 119.92 | 148,191 | -7.67(-6.01%) |
Dec 09, 2020 | 125.15 | 131.00 | 121.75 | 127.59 | 182,457 | -0.53(-0.41%) |
Dec 08, 2020 | 135.36 | 135.55 | 125.82 | 128.12 | 50,920 | -4.17(-3.15%) |
Dec 07, 2020 | 129.51 | 134.31 | 128.84 | 132.29 | 33,123 | +5.94(+4.70%) |
Dec 04, 2020 | 136.08 | 136.08 | 126.35 | 126.35 | 55,099 | -15.10(-10.67%) |
Dec 03, 2020 | 142.88 | 146.00 | 138.19 | 141.45 | 31,642 | -3.21(-2.22%) |
Dec 02, 2020 | 155.83 | 156.02 | 139.96 | 144.66 | 25,718 | -9.40(-6.10%) |
Dec 01, 2020 | 146.96 | 154.63 | 145.62 | 154.05 | 35,954 | -0.96(-0.62%) |
Nov 30, 2020 | 142.36 | 155.49 | 142.36 | 155.01 | 33,672 | +14.95(+10.68%) |
Nov 27, 2020 | 138.28 | 141.83 | 136.41 | 140.06 | 9,659 | +3.12(+2.27%) |
Nov 25, 2020 | 133.15 | 138.33 | 133.15 | 136.94 | 25,494 | +5.61(+4.27%) |
Nov 24, 2020 | 136.99 | 138.36 | 130.47 | 131.33 | 41,886 | -14.43(-9.90%) |
Nov 23, 2020 | 163.97 | 163.97 | 145.47 | 145.76 | 57,747 | -23.39(-13.83%) |
Nov 20, 2020 | 169.15 | 171.00 | 166.90 | 169.15 | 9,075 | +1.58(+0.94%) |
Nov 19, 2020 | 174.33 | 178.93 | 166.90 | 167.57 | 16,069 | -5.61(-3.24%) |
Nov 18, 2020 | 161.72 | 173.18 | 160.57 | 173.18 | 27,172 | +8.91(+5.43%) |
Nov 17, 2020 | 174.14 | 176.00 | 164.12 | 164.26 | 24,835 | -3.98(-2.37%) |
Nov 16, 2020 | 175.62 | 181.18 | 167.23 | 168.24 | 57,821 | -23.68(-12.34%) |
Nov 13, 2020 | 204.91 | 204.91 | 190.29 | 191.92 | 38,304 | -15.48(-7.46%) |
Nov 12, 2020 | 200.83 | 210.80 | 195.80 | 207.40 | 30,067 | +13.33(+6.87%) |
Nov 11, 2020 | 187.03 | 197.29 | 186.30 | 194.08 | 26,243 | +2.20(+1.15%) |
Nov 10, 2020 | 199.25 | 204.28 | 191.87 | 191.87 | 28,269 | -11.84(-5.81%) |
Nov 09, 2020 | 222.79 | 222.79 | 191.49 | 203.71 | 52,255 | -75.64(-27.08%) |
Nov 06, 2020 | 269.62 | 281.08 | 262.40 | 279.35 | 15,751 | +10.69(+3.98%) |
Nov 05, 2020 | 268.37 | 269.71 | 258.83 | 268.66 | 11,159 | -1.15(-0.43%) |
Nov 04, 2020 | 270.19 | 282.72 | 256.88 | 269.81 | 18,582 | +0.46(+0.17%) |
Nov 03, 2020 | 256.63 | 273.79 | 256.19 | 269.35 | 19,191 | +2.95(+1.11%) |
Nov 02, 2020 | 279.63 | 287.45 | 259.26 | 266.40 | 26,005 | -19.94(-6.96%) |
Oct 30, 2020 | 292.81 | 299.14 | 285.41 | 286.34 | 22,406 | -1.92(-0.67%) |
Oct 29, 2020 | 313.33 | 321.48 | 286.25 | 288.26 | 24,448 | -18.36(-5.99%) |
Oct 28, 2020 | 298.71 | 308.11 | 292.96 | 306.62 | 46,089 | +23.20(+8.19%) |
Oct 27, 2020 | 277.52 | 284.52 | 277.38 | 283.42 | 14,623 | +7.14(+2.59%) |
Oct 26, 2020 | 268.37 | 280.93 | 267.27 | 276.28 | 16,740 | +17.73(+6.86%) |
Oct 23, 2020 | 252.43 | 263.45 | 250.93 | 258.54 | 13,644 | +2.40(+0.94%) |
Oct 22, 2020 | 276.61 | 280.50 | 255.33 | 256.15 | 13,584 | -22.62(-8.12%) |
Oct 21, 2020 | 271.73 | 278.77 | 269.14 | 278.77 | 11,326 | +10.59(+3.95%) |
Oct 20, 2020 | 270.00 | 275.22 | 264.10 | 268.18 | 14,685 | -7.05(-2.56%) |
Oct 19, 2020 | 261.75 | 275.51 | 260.27 | 275.22 | 8,368 | +10.98(+4.15%) |
Oct 16, 2020 | 255.67 | 264.68 | 254.47 | 264.25 | 14,854 | +10.74(+4.24%) |
Oct 15, 2020 | 269.42 | 272.92 | 253.08 | 253.51 | 19,756 | -6.38(-2.45%) |
Oct 14, 2020 | 260.84 | 260.84 | 247.71 | 259.89 | 9,560 | -1.44(-0.55%) |
Oct 13, 2020 | 254.04 | 262.81 | 251.64 | 261.32 | 12,450 | +7.43(+2.93%) |
Oct 12, 2020 | 256.00 | 262.14 | 252.34 | 253.89 | 9,655 | -1.92(-0.75%) |
Oct 09, 2020 | 243.54 | 256.29 | 242.68 | 255.81 | 18,609 | +7.55(+3.04%) |
Oct 08, 2020 | 262.28 | 264.69 | 247.95 | 248.26 | 24,356 | -19.87(-7.41%) |
Oct 07, 2020 | 274.41 | 279.15 | 266.93 | 268.13 | 9,763 | -8.34(-3.02%) |
Oct 06, 2020 | 261.23 | 277.05 | 257.80 | 276.47 | 18,346 | +7.77(+2.89%) |
Oct 05, 2020 | 280.11 | 281.93 | 268.51 | 268.70 | 10,713 | -17.50(-6.11%) |
Oct 02, 2020 | 308.20 | 308.20 | 281.52 | 286.20 | 33,213 | -5.99(-2.05%) |
Oct 01, 2020 | 280.02 | 295.07 | 279.49 | 292.19 | 41,579 | +16.87(+6.13%) |
Sep 30, 2020 | 273.31 | 278.10 | 264.87 | 275.32 | 31,656 | +1.63(+0.60%) |
Sep 29, 2020 | 260.99 | 278.92 | 260.99 | 273.69 | 16,446 | +13.08(+5.02%) |
Sep 28, 2020 | 265.06 | 265.06 | 254.04 | 260.61 | 21,430 | -12.22(-4.48%) |
Sep 25, 2020 | 276.90 | 280.83 | 269.38 | 272.83 | 22,219 | +0.38(+0.14%) |
Sep 24, 2020 | 275.03 | 284.71 | 263.67 | 272.44 | 54,835 | -1.34(-0.49%) |
Sep 23, 2020 | 249.82 | 273.79 | 248.00 | 273.79 | 22,326 | +22.91(+9.13%) |
Sep 22, 2020 | 244.50 | 251.72 | 238.77 | 250.88 | 15,605 | +4.99(+2.03%) |
Sep 21, 2020 | 242.06 | 253.70 | 242.03 | 245.89 | 24,540 | +14.76(+6.39%) |
Sep 18, 2020 | 229.80 | 236.06 | 226.99 | 231.13 | 19,235 | +4.60(+2.03%) |
Sep 17, 2020 | 235.73 | 238.48 | 226.14 | 226.53 | 22,418 | +0.34(+0.15%) |
Sep 16, 2020 | 241.34 | 245.84 | 220.10 | 226.19 | 43,932 | -20.56(-8.33%) |
Sep 15, 2020 | 237.79 | 248.14 | 235.88 | 246.75 | 35,436 | +3.88(+1.60%) |
Sep 14, 2020 | 246.13 | 248.62 | 238.89 | 242.87 | 16,001 | -3.59(-1.46%) |
Sep 11, 2020 | 246.71 | 251.07 | 244.02 | 246.47 | 34,048 | -1.05(-0.43%) |
Sep 10, 2020 | 230.84 | 247.85 | 229.40 | 247.52 | 37,521 | +16.78(+7.27%) |
Sep 09, 2020 | 228.73 | 232.13 | 226.33 | 230.74 | 16,499 | -2.78(-1.19%) |
Sep 08, 2020 | 226.33 | 238.03 | 225.28 | 233.52 | 19,930 | +16.37(+7.54%) |
Sep 04, 2020 | 212.87 | 222.40 | 209.55 | 217.15 | 20,424 | +1.17(+0.54%) |
Sep 03, 2020 | 214.69 | 218.09 | 205.18 | 215.98 | 23,884 | +3.98(+1.88%) |
Sep 02, 2020 | 212.62 | 214.19 | 207.88 | 212.00 | 10,982 | +1.61(+0.76%) |
Sep 01, 2020 | 209.65 | 213.78 | 208.24 | 210.40 | 6,387 | +2.76(+1.33%) |
Aug 31, 2020 | 199.11 | 207.64 | 198.25 | 207.64 | 7,373 | +9.35(+4.71%) |
Aug 28, 2020 | 205.05 | 206.11 | 197.67 | 198.29 | 4,256 | -7.38(-3.59%) |
Aug 27, 2020 | 206.63 | 210.90 | 204.04 | 205.68 | 7,456 | -1.20(-0.58%) |
Aug 26, 2020 | 199.20 | 207.26 | 199.20 | 206.87 | 10,820 | +8.91(+4.50%) |
Aug 25, 2020 | 189.62 | 199.92 | 189.62 | 197.96 | 5,639 | +4.79(+2.48%) |
Aug 24, 2020 | 201.55 | 203.84 | 191.06 | 193.16 | 13,071 | -11.12(-5.44%) |
Aug 21, 2020 | 203.66 | 207.83 | 202.37 | 204.28 | 15,167 | +2.97(+1.48%) |
Aug 20, 2020 | 198.25 | 201.31 | 197.00 | 201.31 | 15,121 | +8.29(+4.30%) |
Aug 19, 2020 | 190.67 | 194.08 | 187.65 | 193.02 | 9,889 | +4.03(+2.13%) |
Aug 18, 2020 | 185.40 | 189.76 | 182.09 | 189.00 | 15,376 | +5.22(+2.84%) |
Aug 17, 2020 | 182.57 | 186.00 | 182.57 | 183.77 | 13,280 | +1.97(+1.08%) |
Aug 14, 2020 | 187.65 | 189.52 | 181.76 | 181.81 | 15,125 | -3.74(-2.02%) |
Aug 13, 2020 | 180.85 | 186.34 | 178.93 | 185.54 | 9,374 | +6.71(+3.75%) |
Aug 12, 2020 | 176.53 | 182.67 | 175.26 | 178.83 | 11,862 | -4.07(-2.23%) |
Aug 11, 2020 | 175.05 | 183.58 | 170.49 | 182.91 | 25,284 | +1.25(+0.69%) |
Aug 10, 2020 | 190.19 | 190.77 | 181.45 | 181.66 | 16,982 | -11.65(-6.03%) |
Aug 07, 2020 | 199.16 | 201.31 | 192.73 | 193.31 | 14,312 | -1.05(-0.54%) |
Aug 06, 2020 | 193.86 | 195.72 | 190.58 | 194.36 | 9,884 | +2.30(+1.20%) |
Aug 05, 2020 | 189.09 | 195.32 | 187.22 | 192.06 | 19,261 | -4.36(-2.22%) |
Aug 04, 2020 | 207.69 | 207.69 | 195.32 | 196.42 | 21,656 | -9.68(-4.70%) |
Aug 03, 2020 | 208.22 | 211.19 | 204.09 | 206.11 | 23,738 | -1.97(-0.94%) |
Jul 31, 2020 | 210.90 | 216.22 | 207.88 | 208.07 | 26,996 | +2.16(+1.05%) |
Jul 30, 2020 | 200.50 | 209.37 | 199.59 | 205.91 | 25,814 | +14.57(+7.62%) |
Jul 29, 2020 | 199.16 | 201.15 | 191.25 | 191.34 | 20,240 | -8.25(-4.13%) |
Jul 28, 2020 | 194.08 | 200.30 | 192.24 | 199.59 | 18,536 | +6.57(+3.40%) |
Jul 27, 2020 | 193.93 | 198.72 | 191.73 | 193.02 | 24,112 | -0.34(-0.17%) |
Jul 24, 2020 | 190.34 | 194.46 | 185.88 | 193.36 | 15,793 | +2.64(+1.38%) |
Jul 23, 2020 | 192.78 | 196.03 | 189.33 | 190.72 | 16,928 | -0.10(-0.05%) |
Jul 22, 2020 | 189.86 | 195.94 | 189.86 | 190.82 | 21,614 | +5.13(+2.76%) |
Jul 21, 2020 | 204.91 | 205.27 | 183.00 | 185.69 | 46,330 | -25.98(-12.27%) |
Jul 20, 2020 | 205.29 | 211.81 | 202.37 | 211.67 | 9,905 | +7.00(+3.42%) |
Jul 17, 2020 | 199.44 | 205.82 | 193.93 | 204.67 | 14,249 | +5.99(+3.02%) |
Jul 16, 2020 | 198.72 | 204.62 | 194.12 | 198.68 | 27,865 | +1.77(+0.90%) |
Jul 15, 2020 | 196.52 | 202.90 | 194.60 | 196.90 | 20,974 | -8.77(-4.26%) |
Jul 14, 2020 | 223.31 | 225.85 | 204.98 | 205.68 | 20,070 | -15.48(-7.00%) |
Jul 13, 2020 | 216.03 | 223.99 | 213.30 | 221.16 | 24,374 | +2.35(+1.07%) |
Jul 10, 2020 | 236.78 | 236.78 | 218.33 | 218.81 | 19,027 | -14.52(-6.22%) |
Jul 09, 2020 | 215.21 | 233.33 | 214.78 | 233.33 | 27,509 | +20.47(+9.62%) |
Jul 08, 2020 | 212.24 | 216.22 | 205.79 | 212.87 | 14,505 | -0.14(-0.07%) |
Jul 07, 2020 | 205.72 | 213.30 | 204.64 | 213.01 | 17,220 | +12.17(+6.06%) |
Jul 06, 2020 | 196.09 | 205.56 | 192.64 | 200.83 | 13,841 | -2.01(-0.99%) |
Jul 02, 2020 | 200.21 | 203.28 | 193.50 | 202.85 | 11,620 | -4.60(-2.22%) |
Jul 01, 2020 | 197.43 | 207.59 | 191.34 | 207.45 | 19,594 | +9.73(+4.92%) |
Jun 30, 2020 | 210.85 | 214.59 | 195.51 | 197.72 | 20,250 | -9.35(-4.51%) |
Jun 29, 2020 | 212.58 | 213.75 | 203.78 | 207.06 | 14,083 | -6.18(-2.90%) |
Jun 26, 2020 | 203.01 | 214.93 | 203.01 | 213.25 | 25,348 | +14.14(+7.10%) |
Jun 25, 2020 | 210.42 | 212.87 | 197.62 | 199.11 | 9,912 | -8.15(-3.93%) |
Jun 24, 2020 | 192.06 | 209.46 | 192.06 | 207.26 | 25,553 | +20.90(+11.21%) |
Jun 23, 2020 | 182.91 | 187.65 | 180.37 | 186.36 | 11,111 | -0.43(-0.23%) |
Jun 22, 2020 | 191.63 | 194.31 | 185.74 | 186.79 | 15,576 | -1.58(-0.84%) |
Jun 19, 2020 | 172.70 | 188.37 | 171.36 | 188.37 | 20,070 | +5.85(+3.20%) |
Jun 18, 2020 | 191.49 | 193.17 | 179.60 | 182.52 | 11,040 | -4.60(-2.46%) |
Jun 17, 2020 | 175.67 | 187.16 | 175.67 | 187.12 | 26,717 | +11.79(+6.72%) |
Jun 16, 2020 | 168.53 | 186.02 | 168.00 | 175.33 | 39,094 | -10.74(-5.77%) |
Jun 15, 2020 | 204.86 | 206.11 | 182.72 | 186.07 | 91,550 | -0.86(-0.46%) |
Jun 12, 2020 | 181.28 | 198.20 | 176.92 | 186.93 | 44,250 | -11.26(-5.68%) |
Jun 11, 2020 | 190.77 | 198.34 | 181.04 | 198.20 | 47,186 | +31.59(+18.96%) |
Jun 10, 2020 | 154.96 | 166.61 | 154.96 | 166.61 | 33,122 | +14.86(+9.79%) |
Jun 09, 2020 | 149.88 | 155.01 | 149.43 | 151.75 | 27,734 | +10.64(+7.54%) |
Jun 08, 2020 | 144.85 | 150.99 | 141.06 | 141.11 | 31,201 | -14.04(-9.05%) |
Jun 05, 2020 | 164.98 | 165.41 | 152.18 | 155.16 | 39,305 | -28.14(-15.35%) |
Jun 04, 2020 | 185.78 | 189.95 | 182.09 | 183.29 | 11,765 | -0.14(-0.08%) |
Jun 03, 2020 | 190.62 | 190.62 | 181.81 | 183.44 | 24,741 | -12.13(-6.20%) |
Jun 02, 2020 | 203.66 | 203.66 | 195.32 | 195.56 | 16,078 | -11.07(-5.36%) |
Jun 01, 2020 | 220.01 | 220.63 | 204.43 | 206.63 | 14,581 | -6.95(-3.25%) |
May 29, 2020 | 216.56 | 222.74 | 211.81 | 213.58 | 21,217 | +1.01(+0.47%) |
May 28, 2020 | 201.12 | 214.45 | 201.12 | 212.58 | 17,232 | +11.02(+5.47%) |
May 27, 2020 | 201.31 | 212.96 | 199.33 | 201.55 | 15,198 | -4.27(-2.07%) |
May 26, 2020 | 205.20 | 207.54 | 202.03 | 205.82 | 16,854 | -13.06(-5.97%) |
May 22, 2020 | 220.82 | 227.44 | 218.28 | 218.88 | 9,075 | +2.71(+1.25%) |
May 21, 2020 | 209.41 | 219.29 | 207.83 | 216.17 | 10,914 | +6.09(+2.90%) |
May 20, 2020 | 219.00 | 220.63 | 209.08 | 210.09 | 17,205 | -17.64(-7.75%) |
May 19, 2020 | 214.54 | 227.72 | 214.54 | 227.72 | 20,707 | +11.84(+5.48%) |
May 18, 2020 | 227.29 | 227.84 | 212.24 | 215.88 | 32,521 | -40.65(-15.84%) |
May 15, 2020 | 256.67 | 259.96 | 244.79 | 256.53 | 9,993 | +1.06(+0.41%) |
May 14, 2020 | 272.16 | 282.03 | 250.80 | 255.48 | 11,492 | -5.13(-1.97%) |
May 13, 2020 | 242.49 | 264.82 | 242.49 | 260.61 | 19,824 | +20.71(+8.63%) |
May 12, 2020 | 228.59 | 239.93 | 226.05 | 239.90 | 16,495 | +8.39(+3.62%) |
May 11, 2020 | 228.97 | 233.59 | 226.24 | 231.51 | 15,151 | +7.14(+3.18%) |
May 08, 2020 | 234.20 | 236.97 | 224.15 | 224.37 | 11,099 | -22.10(-8.97%) |
May 07, 2020 | 242.87 | 248.33 | 235.68 | 246.47 | 8,709 | -12.13(-4.69%) |
May 06, 2020 | 241.72 | 259.31 | 240.57 | 258.59 | 8,785 | +13.04(+5.31%) |
May 05, 2020 | 227.68 | 247.50 | 222.88 | 245.55 | 9,057 | -0.77(-0.31%) |
May 04, 2020 | 276.28 | 276.56 | 246.18 | 246.32 | 10,910 | -18.55(-7.00%) |
May 01, 2020 | 247.57 | 269.37 | 244.45 | 264.87 | 19,381 | +27.44(+11.56%) |
Apr 30, 2020 | 226.86 | 243.93 | 226.86 | 237.43 | 15,252 | +10.00(+4.40%) |
Apr 29, 2020 | 248.19 | 249.83 | 227.09 | 227.43 | 21,075 | -40.64(-15.16%) |
Apr 28, 2020 | 273.55 | 280.78 | 263.96 | 268.07 | 14,605 | -12.19(-4.35%) |
Apr 27, 2020 | 298.57 | 309.97 | 276.28 | 280.26 | 26,741 | -13.18(-4.49%) |
Apr 24, 2020 | 286.01 | 301.97 | 278.12 | 293.44 | 14,395 | -1.59(-0.54%) |
Apr 23, 2020 | 297.66 | 301.25 | 279.49 | 295.02 | 29,214 | -18.40(-5.87%) |
Apr 22, 2020 | 306.81 | 321.77 | 303.69 | 313.43 | 16,644 | -22.86(-6.80%) |
Apr 21, 2020 | 344.25 | 354.69 | 325.94 | 336.29 | 30,562 | +10.16(+3.12%) |
Apr 20, 2020 | 344.82 | 346.59 | 305.10 | 326.13 | 49,623 | +18.79(+6.11%) |
Apr 17, 2020 | 372.52 | 372.52 | 306.00 | 307.34 | 45,940 | -79.28(-20.51%) |
Apr 16, 2020 | 361.21 | 388.77 | 361.21 | 386.62 | 13,847 | +28.28(+7.89%) |
Apr 15, 2020 | 355.13 | 377.45 | 352.06 | 358.34 | 38,166 | +29.53(+8.98%) |
Apr 14, 2020 | 324.74 | 332.26 | 314.58 | 328.81 | 15,671 | +3.88(+1.20%) |
Apr 13, 2020 | 297.61 | 336.62 | 297.61 | 324.93 | 19,198 | +1.38(+0.43%) |
Apr 09, 2020 | 293.39 | 347.98 | 277.55 | 323.55 | 40,453 | +4.71(+1.48%) |
Apr 08, 2020 | 354.07 | 358.29 | 317.31 | 318.84 | 20,747 | -48.75(-13.26%) |
Apr 07, 2020 | 347.89 | 368.60 | 324.42 | 367.59 | 23,777 | -16.82(-4.38%) |
Apr 06, 2020 | 410.10 | 420.03 | 378.13 | 384.41 | 16,958 | -43.81(-10.23%) |
Apr 03, 2020 | 388.15 | 449.79 | 385.89 | 428.22 | 21,634 | +10.88(+2.61%) |
Apr 02, 2020 | 464.22 | 476.06 | 363.08 | 417.34 | 29,335 | -89.30(-17.63%) |