Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 298.72 | 301.88 | 298.72 | 300.43 | 2,922 | +10.57(+3.65%) |
Aug 30, 2021 | 284.88 | 292.75 | 284.88 | 289.86 | 1,744 | +4.29(+1.50%) |
Aug 27, 2021 | 275.00 | 286.80 | 275.00 | 285.57 | 3,445 | +3.89(+1.38%) |
Aug 26, 2021 | 285.59 | 285.88 | 279.27 | 281.68 | 1,081 | -6.82(-2.36%) |
Aug 25, 2021 | 285.29 | 290.74 | 285.29 | 288.50 | 651 | -2.60(-0.89%) |
Aug 24, 2021 | 277.46 | 291.10 | 277.46 | 291.10 | 1,321 | +4.40(+1.53%) |
Aug 23, 2021 | 283.00 | 286.70 | 279.50 | 286.70 | 910 | +6.77(+2.42%) |
Aug 20, 2021 | 275.56 | 281.16 | 275.56 | 279.93 | 862 | +2.91(+1.05%) |
Aug 19, 2021 | 275.13 | 279.16 | 275.13 | 277.02 | 1,635 | -3.01(-1.07%) |
Aug 18, 2021 | 279.06 | 283.24 | 279.06 | 280.03 | 2,160 | +0.36(+0.13%) |
Aug 17, 2021 | 275.73 | 281.39 | 275.46 | 279.67 | 2,632 | +2.84(+1.03%) |
Aug 16, 2021 | 277.00 | 284.65 | 276.75 | 276.83 | 1,159 | -10.45(-3.64%) |
Aug 13, 2021 | 284.82 | 287.28 | 282.22 | 287.28 | 1,580 | +3.75(+1.32%) |
Aug 12, 2021 | 282.07 | 287.52 | 282.07 | 283.52 | 2,949 | -5.62(-1.95%) |
Aug 11, 2021 | 287.00 | 289.61 | 284.40 | 289.15 | 508 | +6.79(+2.40%) |
Aug 10, 2021 | 279.69 | 284.89 | 279.69 | 282.36 | 2,836 | -17.64(-5.88%) |
Aug 09, 2021 | 297.83 | 297.83 | 297.83 | 300.00 | 772 | -3.90(-1.28%) |
Aug 06, 2021 | 305.89 | 305.89 | 302.40 | 303.90 | 312 | -16.23(-5.07%) |
Aug 05, 2021 | 320.95 | 321.18 | 316.10 | 320.13 | 2,340 | -2.61(-0.81%) |
Aug 04, 2021 | 319.73 | 324.99 | 319.73 | 322.74 | 1,844 | +27.91(+9.47%) |
Aug 03, 2021 | 293.68 | 295.88 | 292.40 | 294.83 | 849 | -4.89(-1.63%) |
Aug 02, 2021 | 302.00 | 302.00 | 297.00 | 299.72 | 1,093 | -2.28(-0.75%) |
Jul 30, 2021 | 299.74 | 303.95 | 299.74 | 302.00 | 1,246 | +0.50(+0.17%) |
Jul 29, 2021 | 294.06 | 302.72 | 294.06 | 301.50 | 2,459 | +7.63(+2.60%) |
Jul 28, 2021 | 276.16 | 295.37 | 276.08 | 293.87 | 4,043 | -3.13(-1.05%) |
Jul 27, 2021 | 287.28 | 297.00 | 287.28 | 297.00 | 2,711 | +6.78(+2.34%) |
Jul 26, 2021 | 287.95 | 293.25 | 287.95 | 290.22 | 2,316 | +1.99(+0.69%) |
Jul 23, 2021 | 293.58 | 293.58 | 284.55 | 288.23 | 1,280 | -13.94(-4.61%) |
Jul 22, 2021 | 302.13 | 302.57 | 300.08 | 302.17 | 1,099 | -5.40(-1.76%) |
Jul 21, 2021 | 302.46 | 308.00 | 302.46 | 307.57 | 1,573 | +18.57(+6.43%) |
Jul 20, 2021 | 285.02 | 289.00 | 285.00 | 289.00 | 674 | +4.30(+1.51%) |
Jul 19, 2021 | 281.55 | 285.66 | 281.55 | 284.70 | 1,207 | -5.17(-1.78%) |
Jul 16, 2021 | 289.82 | 292.52 | 289.03 | 289.87 | 912 | +0.85(+0.29%) |
Jul 15, 2021 | 289.83 | 292.52 | 288.82 | 289.02 | 1,809 | -3.53(-1.21%) |
Jul 14, 2021 | 288.85 | 293.10 | 288.85 | 292.55 | 1,524 | +4.71(+1.64%) |
Jul 13, 2021 | 289.32 | 289.32 | 285.78 | 287.84 | 1,078 | -4.00(-1.37%) |
Jul 12, 2021 | 291.83 | 291.84 | 288.78 | 291.84 | 1,841 | -9.59(-3.18%) |
Jul 09, 2021 | 293.84 | 301.43 | 293.50 | 301.43 | 13,259 | +7.59(+2.58%) |
Jul 08, 2021 | 292.89 | 296.61 | 292.38 | 293.84 | 6,256 | -15.16(-4.91%) |
Jul 07, 2021 | 306.55 | 311.86 | 306.55 | 309.00 | 3,911 | +12.38(+4.17%) |
Jul 06, 2021 | 302.10 | 308.31 | 295.43 | 296.62 | 2,153 | -11.68(-3.79%) |
Jul 02, 2021 | 314.41 | 314.41 | 300.00 | 308.30 | 17,438 | -7.43(-2.35%) |
Jul 01, 2021 | 320.29 | 320.29 | 310.60 | 315.73 | 3,079 | +0.73(+0.23%) |
Jun 30, 2021 | 312.79 | 317.53 | 312.79 | 315.00 | 6,498 | -1.89(-0.60%) |
Jun 29, 2021 | 312.75 | 316.89 | 312.75 | 316.89 | 1,936 | +3.36(+1.07%) |
Jun 28, 2021 | 313.48 | 314.45 | 308.81 | 313.53 | 3,235 | +8.49(+2.78%) |
Jun 25, 2021 | 307.51 | 307.51 | 302.81 | 305.04 | 2,593 | -6.16(-1.98%) |
Jun 24, 2021 | 309.98 | 311.84 | 304.63 | 311.20 | 4,181 | +4.40(+1.43%) |
Jun 23, 2021 | 307.84 | 309.30 | 304.59 | 306.80 | 2,977 | +16.78(+5.79%) |
Jun 22, 2021 | 290.06 | 290.06 | 286.89 | 290.02 | 2,156 | -4.57(-1.55%) |
Jun 21, 2021 | 293.00 | 295.02 | 290.01 | 294.59 | 4,629 | +1.61(+0.55%) |
Jun 18, 2021 | 292.78 | 294.80 | 288.51 | 292.98 | 2,250 | +15.72(+5.67%) |
Jun 17, 2021 | 271.96 | 277.91 | 271.96 | 277.26 | 1,145 | +22.18(+8.70%) |
Jun 16, 2021 | 258.40 | 258.99 | 253.18 | 255.08 | 3,202 | -1.41(-0.55%) |
Jun 15, 2021 | 260.24 | 260.24 | 254.65 | 256.49 | 1,525 | +11.20(+4.57%) |
Jun 14, 2021 | 244.76 | 248.17 | 244.75 | 245.29 | 741 | +0.91(+0.37%) |
Jun 11, 2021 | 246.08 | 246.50 | 243.14 | 244.38 | 1,120 | -1.81(-0.74%) |
Jun 10, 2021 | 246.41 | 246.41 | 244.32 | 246.19 | 1,628 | -4.81(-1.92%) |
Jun 09, 2021 | 250.97 | 254.20 | 247.80 | 251.00 | 2,330 | +2.38(+0.96%) |
Jun 08, 2021 | 250.17 | 250.17 | 250.00 | 248.62 | 1,286 | -9.81(-3.80%) |
Jun 07, 2021 | 259.75 | 259.75 | 254.91 | 258.43 | 611 | -1.87(-0.72%) |
Jun 04, 2021 | 255.08 | 260.30 | 255.08 | 260.30 | 1,042 | +3.30(+1.28%) |
Jun 03, 2021 | 260.02 | 260.02 | 256.02 | 257.00 | 1,580 | -5.82(-2.21%) |
Jun 02, 2021 | 263.98 | 263.98 | 261.49 | 262.82 | 2,099 | -3.27(-1.23%) |
Jun 01, 2021 | 268.11 | 268.11 | 263.12 | 266.09 | 2,043 | +10.81(+4.23%) |
May 28, 2021 | 252.00 | 257.33 | 251.85 | 255.28 | 2,309 | +4.03(+1.60%) |
May 27, 2021 | 254.88 | 254.88 | 245.95 | 251.25 | 3,148 | +4.62(+1.87%) |
May 26, 2021 | 245.00 | 247.70 | 244.83 | 246.64 | 1,474 | +5.45(+2.26%) |
May 25, 2021 | 240.11 | 244.92 | 240.11 | 241.19 | 1,519 | +6.70(+2.86%) |
May 24, 2021 | 229.13 | 239.00 | 229.13 | 234.49 | 1,875 | +3.28(+1.42%) |
May 21, 2021 | 231.94 | 234.15 | 231.13 | 231.21 | 3,249 | +0.57(+0.24%) |
May 20, 2021 | 225.95 | 230.64 | 225.95 | 230.64 | 1,258 | +7.10(+3.18%) |
May 19, 2021 | 221.65 | 225.71 | 220.70 | 223.54 | 1,696 | -1.85(-0.82%) |
May 18, 2021 | 223.37 | 225.74 | 223.37 | 225.39 | 926 | +3.39(+1.53%) |
May 17, 2021 | 229.14 | 229.14 | 216.04 | 222.00 | 9,070 | +4.49(+2.06%) |
May 14, 2021 | 215.04 | 219.17 | 215.04 | 217.51 | 15,054 | +4.38(+2.06%) |
May 13, 2021 | 214.98 | 214.98 | 211.34 | 213.13 | 4,550 | -2.57(-1.19%) |
May 12, 2021 | 218.78 | 221.16 | 214.80 | 215.70 | 17,409 | -1.31(-0.60%) |
May 11, 2021 | 215.00 | 221.29 | 214.90 | 217.01 | 11,977 | +1.83(+0.85%) |
May 10, 2021 | 218.58 | 221.00 | 215.18 | 215.18 | 2,620 | -6.35(-2.87%) |
May 07, 2021 | 221.19 | 222.00 | 217.59 | 221.53 | 3,183 | -16.04(-6.75%) |
May 06, 2021 | 240.60 | 240.60 | 235.80 | 237.57 | 1,944 | -1.87(-0.78%) |
May 05, 2021 | 239.38 | 241.61 | 239.38 | 239.44 | 2,087 | -2.76(-1.14%) |
May 04, 2021 | 243.69 | 248.89 | 241.25 | 242.20 | 2,088 | +1.20(+0.50%) |
May 03, 2021 | 243.08 | 243.08 | 240.28 | 241.00 | 2,236 | -3.06(-1.25%) |
Apr 30, 2021 | 246.25 | 248.38 | 243.22 | 244.06 | 1,200 | -5.56(-2.23%) |
Apr 29, 2021 | 253.75 | 254.69 | 249.61 | 249.62 | 3,387 | -5.08(-1.99%) |
Apr 28, 2021 | 254.10 | 255.76 | 251.86 | 254.70 | 2,370 | +0.39(+0.15%) |
Apr 27, 2021 | 257.00 | 257.00 | 254.10 | 254.31 | 2,107 | -1.94(-0.76%) |
Apr 26, 2021 | 256.02 | 256.84 | 255.00 | 256.25 | 1,118 | +0.28(+0.11%) |
Apr 23, 2021 | 252.00 | 255.97 | 252.00 | 255.97 | 900 | +2.52(+0.99%) |
Apr 22, 2021 | 251.59 | 255.77 | 250.62 | 253.45 | 4,707 | +5.34(+2.15%) |
Apr 21, 2021 | 247.11 | 248.11 | 243.81 | 248.11 | 736 | +0.93(+0.38%) |
Apr 20, 2021 | 253.57 | 253.57 | 247.00 | 247.18 | 1,770 | -0.38(-0.15%) |
Apr 19, 2021 | 249.09 | 249.33 | 242.68 | 247.56 | 1,780 | +8.36(+3.49%) |
Apr 16, 2021 | 231.97 | 245.00 | 231.97 | 239.20 | 3,700 | +3.70(+1.57%) |
Apr 15, 2021 | 229.52 | 235.55 | 229.52 | 235.50 | 1,691 | +8.60(+3.79%) |
Apr 14, 2021 | 226.90 | 229.28 | 226.90 | 226.90 | 6,093 | +2.30(+1.02%) |
Apr 13, 2021 | 220.00 | 228.24 | 220.00 | 224.60 | 1,889 | -3.22(-1.41%) |
Apr 12, 2021 | 220.00 | 233.52 | 220.00 | 227.82 | 1,872 | -4.56(-1.96%) |
Apr 09, 2021 | 236.14 | 236.14 | 221.52 | 232.38 | 1,900 | -4.82(-2.03%) |
Apr 08, 2021 | 235.50 | 238.05 | 230.00 | 237.20 | 2,282 | +9.03(+3.96%) |
Apr 07, 2021 | 236.91 | 236.91 | 227.81 | 228.17 | 4,375 | -8.83(-3.73%) |
Apr 06, 2021 | 238.29 | 238.30 | 233.91 | 237.00 | 3,406 | +0.77(+0.33%) |
Apr 05, 2021 | 235.78 | 238.05 | 234.26 | 236.23 | 2,233 | +1.34(+0.57%) |
Apr 01, 2021 | 232.63 | 236.83 | 232.63 | 234.89 | 2,900 | +4.37(+1.90%) |
Mar 31, 2021 | 235.00 | 235.00 | 227.70 | 230.52 | 2,960 | -0.44(-0.19%) |
Mar 30, 2021 | 235.00 | 235.00 | 227.46 | 230.96 | 2,775 | +7.45(+3.33%) |
Mar 29, 2021 | 228.66 | 228.66 | 222.00 | 223.51 | 3,339 | -6.64(-2.89%) |
Mar 26, 2021 | 223.80 | 230.15 | 222.73 | 230.15 | 2,800 | +7.15(+3.21%) |
Mar 25, 2021 | 215.00 | 223.63 | 212.97 | 223.00 | 4,194 | +8.87(+4.14%) |
Mar 24, 2021 | 224.67 | 224.67 | 213.05 | 214.13 | 8,595 | -17.26(-7.46%) |
Mar 23, 2021 | 232.05 | 237.01 | 230.74 | 231.39 | 4,977 | -6.62(-2.78%) |
Mar 22, 2021 | 239.81 | 244.62 | 235.00 | 238.01 | 6,148 | -10.73(-4.31%) |
Mar 19, 2021 | 251.51 | 251.51 | 246.00 | 248.74 | 6,300 | +1.24(+0.50%) |
Mar 18, 2021 | 260.03 | 260.03 | 247.50 | 247.50 | 5,917 | +3.50(+1.43%) |
Mar 17, 2021 | 237.75 | 244.00 | 237.50 | 244.00 | 9,099 | +5.02(+2.10%) |
Mar 16, 2021 | 243.98 | 243.98 | 232.82 | 238.98 | 7,471 | +5.93(+2.54%) |
Mar 15, 2021 | 228.20 | 233.05 | 228.20 | 233.05 | 12,734 | -5.71(-2.39%) |
Mar 12, 2021 | 238.00 | 238.80 | 235.20 | 238.76 | 15,700 | -12.95(-5.14%) |
Mar 11, 2021 | 255.44 | 255.44 | 247.36 | 251.71 | 13,626 | +6.14(+2.50%) |
Mar 10, 2021 | 249.91 | 249.91 | 244.00 | 245.57 | 18,024 | +3.71(+1.53%) |
Mar 09, 2021 | 232.41 | 241.89 | 232.41 | 241.86 | 14,120 | +14.10(+6.19%) |
Mar 08, 2021 | 237.92 | 250.00 | 227.27 | 227.76 | 32,044 | -19.45(-7.87%) |
Mar 05, 2021 | 248.00 | 251.42 | 240.79 | 247.21 | 29,500 | +1.21(+0.49%) |
Mar 04, 2021 | 246.30 | 249.02 | 244.00 | 246.00 | 8,737 | -13.16(-5.08%) |
Mar 03, 2021 | 260.12 | 260.65 | 257.59 | 259.16 | 1,370 | +1.02(+0.40%) |
Mar 02, 2021 | 263.50 | 266.77 | 256.88 | 258.14 | 1,405 | -3.15(-1.21%) |
Mar 01, 2021 | 259.20 | 261.29 | 257.64 | 261.29 | 1,446 | +8.06(+3.18%) |
Feb 26, 2021 | 251.20 | 253.35 | 249.63 | 253.23 | 1,000 | -5.89(-2.27%) |
Feb 25, 2021 | 263.55 | 272.82 | 256.61 | 259.12 | 1,097 | +1.10(+0.43%) |
Feb 24, 2021 | 253.89 | 260.93 | 253.12 | 258.02 | 1,875 | -10.85(-4.04%) |
Feb 23, 2021 | 264.20 | 271.26 | 263.28 | 268.87 | 8,722 | -5.06(-1.85%) |
Feb 22, 2021 | 283.82 | 283.82 | 272.51 | 273.93 | 5,274 | -17.05(-5.86%) |
Feb 19, 2021 | 291.54 | 292.30 | 289.70 | 290.98 | 2,200 | -2.16(-0.74%) |
Feb 18, 2021 | 290.60 | 293.43 | 289.50 | 293.14 | 6,984 | -8.07(-2.68%) |
Feb 17, 2021 | 297.61 | 302.00 | 297.61 | 301.21 | 905 | -5.28(-1.72%) |
Feb 16, 2021 | 302.77 | 307.39 | 302.77 | 306.49 | 2,137 | +17.56(+6.08%) |
Feb 12, 2021 | 291.80 | 291.80 | 287.88 | 288.93 | 1,000 | -0.81(-0.28%) |
Feb 11, 2021 | 287.76 | 290.33 | 287.48 | 289.74 | 1,835 | +9.58(+3.42%) |
Feb 10, 2021 | 283.60 | 283.60 | 278.90 | 280.16 | 1,364 | -3.00(-1.06%) |
Feb 09, 2021 | 282.35 | 288.54 | 281.83 | 283.16 | 1,848 | +10.15(+3.72%) |
Feb 08, 2021 | 271.29 | 273.01 | 268.00 | 273.01 | 12,608 | -2.30(-0.84%) |
Feb 05, 2021 | 273.01 | 275.97 | 272.67 | 275.31 | 7,000 | -5.01(-1.79%) |
Feb 04, 2021 | 280.27 | 280.72 | 278.13 | 280.32 | 878 | -11.18(-3.84%) |
Feb 03, 2021 | 291.16 | 292.62 | 289.35 | 291.50 | 1,601 | +11.44(+4.08%) |
Feb 02, 2021 | 278.86 | 280.38 | 275.91 | 280.06 | 785 | +13.03(+4.88%) |
Feb 01, 2021 | 265.79 | 267.03 | 263.59 | 267.03 | 628 | +2.37(+0.90%) |
Jan 29, 2021 | 266.61 | 267.24 | 263.00 | 264.66 | 1,000 | -1.16(-0.44%) |
Jan 28, 2021 | 261.61 | 266.44 | 260.35 | 265.82 | 2,434 | -9.29(-3.38%) |
Jan 27, 2021 | 280.75 | 280.75 | 273.87 | 275.11 | 1,386 | -7.67(-2.71%) |
Jan 26, 2021 | 277.83 | 282.88 | 276.01 | 282.78 | 974 | +0.11(+0.04%) |
Jan 25, 2021 | 284.00 | 286.83 | 281.12 | 282.67 | 1,002 | +1.78(+0.63%) |
Jan 22, 2021 | 279.36 | 280.89 | 276.95 | 280.89 | 1,700 | +0.86(+0.31%) |
Jan 21, 2021 | 281.56 | 281.75 | 275.00 | 280.03 | 16,627 | +4.03(+1.46%) |
Jan 20, 2021 | 291.13 | 296.95 | 275.00 | 276.00 | 1,199 | -0.01(-0.00%) |
Jan 19, 2021 | 293.50 | 293.50 | 275.85 | 276.01 | 811 | +32.76(+13.47%) |
Jan 15, 2021 | 244.38 | 245.63 | 242.78 | 243.25 | 600 | -4.95(-1.99%) |
Jan 14, 2021 | 243.66 | 259.35 | 243.66 | 248.20 | 3,334 | +3.61(+1.48%) |
Jan 13, 2021 | 244.48 | 247.40 | 232.85 | 244.59 | 660 | -7.10(-2.82%) |
Jan 12, 2021 | 253.13 | 253.84 | 246.03 | 251.69 | 1,122 | -4.16(-1.63%) |
Jan 11, 2021 | 255.85 | 255.85 | 248.25 | 255.85 | 1,388 | +12.05(+4.94%) |
Jan 08, 2021 | 239.06 | 243.80 | 239.05 | 243.80 | 1,000 | +10.18(+4.36%) |
Jan 07, 2021 | 234.35 | 236.00 | 233.62 | 233.62 | 1,929 | +0.03(+0.01%) |
Jan 06, 2021 | 232.22 | 234.92 | 231.17 | 233.59 | 1,385 | -1.30(-0.55%) |
Jan 05, 2021 | 234.35 | 235.80 | 231.32 | 234.89 | 937 | +8.44(+3.73%) |
Jan 04, 2021 | 231.41 | 231.41 | 224.86 | 226.45 | 698 | +9.72(+4.48%) |
Dec 31, 2020 | 216.73 | 216.73 | 216.73 | 3,702 | -1.62(-0.74%) | |
Dec 30, 2020 | 219.62 | 219.62 | 215.11 | 218.35 | 3,702 | +6.47(+3.05%) |
Dec 29, 2020 | 207.41 | 211.92 | 207.41 | 211.88 | 553 | +7.09(+3.46%) |
Dec 28, 2020 | 204.88 | 205.29 | 203.31 | 204.79 | 1,465 | -9.93(-4.62%) |
Dec 24, 2020 | 215.22 | 215.22 | 201.96 | 214.72 | 1,900 | +10.07(+4.92%) |
Dec 23, 2020 | 204.64 | 205.05 | 202.15 | 204.65 | 1,056 | +3.04(+1.51%) |
Dec 22, 2020 | 200.46 | 201.86 | 200.15 | 201.61 | 987 | +2.59(+1.30%) |
Dec 21, 2020 | 196.14 | 199.21 | 195.98 | 199.02 | 1,136 | -1.62(-0.81%) |
Dec 18, 2020 | 199.26 | 206.65 | 199.26 | 200.64 | 2,000 | -2.97(-1.46%) |
Dec 17, 2020 | 209.35 | 209.35 | 196.98 | 203.61 | 901 | -0.01(-0.00%) |
Dec 16, 2020 | 206.38 | 206.38 | 201.49 | 203.62 | 654 | +2.47(+1.23%) |
Dec 15, 2020 | 197.50 | 201.28 | 196.12 | 201.15 | 2,268 | +5.98(+3.06%) |
Dec 14, 2020 | 188.25 | 197.50 | 188.25 | 195.17 | 687 | +8.38(+4.48%) |
Dec 11, 2020 | 179.96 | 191.94 | 179.96 | 186.79 | 1,500 | -7.34(-3.78%) |
Dec 10, 2020 | 190.00 | 196.03 | 189.43 | 194.14 | 721 | -0.86(-0.44%) |
Dec 09, 2020 | 202.43 | 202.43 | 193.57 | 195.00 | 12,018 | -6.48(-3.22%) |
Dec 08, 2020 | 199.29 | 201.64 | 199.29 | 201.48 | 1,486 | +11.71(+6.17%) |
Dec 07, 2020 | 191.97 | 192.31 | 189.77 | 189.77 | 565 | -1.99(-1.04%) |
Dec 04, 2020 | 191.25 | 191.76 | 190.68 | 191.76 | 500 | +0.75(+0.39%) |
Dec 03, 2020 | 191.37 | 191.62 | 190.06 | 191.01 | 630 | -1.93(-1.00%) |
Dec 02, 2020 | 191.85 | 193.18 | 191.19 | 192.94 | 1,034 | -3.18(-1.62%) |
Dec 01, 2020 | 197.12 | 197.92 | 195.82 | 196.12 | 419 | -2.05(-1.03%) |
Nov 30, 2020 | 198.30 | 198.56 | 197.25 | 198.17 | 510 | -7.20(-3.51%) |
Nov 27, 2020 | 205.37 | 205.37 | 198.25 | 205.37 | 500 | +6.12(+3.07%) |
Nov 25, 2020 | 200.94 | 205.28 | 198.85 | 199.25 | 63,200 | -5.80(-2.83%) |
Nov 24, 2020 | 203.97 | 205.36 | 203.77 | 205.05 | 1,386 | +3.06(+1.51%) |
Nov 23, 2020 | 201.99 | 203.58 | 201.79 | 201.99 | 182 | -2.02(-0.99%) |
Nov 20, 2020 | 204.01 | 204.01 | 202.46 | 204.01 | 100 | +0.12(+0.06%) |
Nov 19, 2020 | 203.97 | 204.30 | 202.64 | 203.89 | 236 | -4.13(-1.99%) |
Nov 18, 2020 | 209.00 | 209.20 | 208.02 | 208.02 | 236 | +2.58(+1.26%) |
Nov 17, 2020 | 204.44 | 205.44 | 203.36 | 205.44 | 273 | +6.20(+3.11%) |
Nov 16, 2020 | 199.41 | 199.41 | 197.25 | 199.24 | 182 | +2.51(+1.28%) |
Nov 13, 2020 | 193.96 | 197.99 | 193.96 | 196.73 | 400 | +6.65(+3.50%) |
Nov 12, 2020 | 189.36 | 193.00 | 189.36 | 190.08 | 404 | +0.73(+0.39%) |
Nov 11, 2020 | 184.83 | 189.35 | 184.83 | 189.35 | 285 | -0.84(-0.44%) |
Nov 10, 2020 | 189.34 | 190.75 | 189.31 | 190.19 | 272 | -17.51(-8.43%) |
Nov 09, 2020 | 208.38 | 209.59 | 203.47 | 207.70 | 2,018 | +15.66(+8.15%) |
Nov 06, 2020 | 189.29 | 195.36 | 189.29 | 192.04 | 300 | +2.94(+1.55%) |
Nov 05, 2020 | 193.06 | 194.24 | 184.29 | 189.10 | 247 | +5.46(+2.97%) |
Nov 04, 2020 | 184.13 | 185.25 | 181.11 | 183.64 | 293 | +0.86(+0.47%) |
Nov 03, 2020 | 180.00 | 183.85 | 180.00 | 182.78 | 212 | +12.19(+7.15%) |
Nov 02, 2020 | 170.25 | 170.59 | 168.72 | 170.59 | 647 | +4.17(+2.51%) |
Oct 30, 2020 | 166.93 | 166.93 | 165.55 | 166.42 | 400 | -1.28(-0.76%) |
Oct 29, 2020 | 166.78 | 168.41 | 166.63 | 167.70 | 616 | +0.67(+0.40%) |
Oct 28, 2020 | 166.67 | 167.90 | 165.65 | 167.03 | 367 | -3.30(-1.94%) |
Oct 27, 2020 | 170.78 | 171.17 | 168.88 | 170.33 | 319 | +5.61(+3.41%) |
Oct 26, 2020 | 164.32 | 164.88 | 163.28 | 164.72 | 374 | -0.59(-0.36%) |
Oct 23, 2020 | 165.86 | 166.82 | 164.53 | 165.31 | 100 | -1.30(-0.78%) |
Oct 22, 2020 | 165.37 | 166.61 | 165.05 | 166.61 | 606 | -1.79(-1.06%) |
Oct 21, 2020 | 167.23 | 168.66 | 167.18 | 168.40 | 215 | -1.36(-0.80%) |
Oct 20, 2020 | 168.48 | 170.82 | 168.48 | 169.76 | 1,436 | +3.17(+1.91%) |
Oct 19, 2020 | 167.41 | 167.41 | 165.05 | 166.59 | 74 | +3.80(+2.33%) |
Oct 16, 2020 | 163.03 | 163.03 | 162.27 | 162.79 | 100 | -0.34(-0.21%) |
Oct 15, 2020 | 161.80 | 163.13 | 161.24 | 163.13 | 361 | -2.34(-1.42%) |
Oct 14, 2020 | 166.87 | 166.87 | 165.14 | 165.47 | 809 | -0.99(-0.59%) |
Oct 13, 2020 | 165.76 | 166.46 | 164.14 | 166.46 | 159 | +2.92(+1.79%) |
Oct 12, 2020 | 164.74 | 164.74 | 163.54 | 163.54 | 565 | -1.39(-0.84%) |
Oct 09, 2020 | 165.96 | 166.30 | 163.22 | 164.93 | 200 | -3.15(-1.87%) |
Oct 08, 2020 | 167.23 | 168.22 | 166.24 | 168.07 | 726 | +5.53(+3.40%) |
Oct 07, 2020 | 157.73 | 162.56 | 157.73 | 162.54 | 252 | +7.52(+4.85%) |
Oct 06, 2020 | 155.10 | 155.10 | 153.62 | 155.02 | 406 | +4.99(+3.33%) |
Oct 05, 2020 | 149.41 | 150.80 | 149.11 | 150.03 | 832 | -6.08(-3.90%) |
Oct 02, 2020 | 156.20 | 156.20 | 154.98 | 156.11 | 400 | +0.10(+0.07%) |
Oct 01, 2020 | 155.20 | 156.20 | 154.90 | 156.01 | 278 | +2.70(+1.76%) |
Sep 30, 2020 | 153.98 | 155.20 | 153.31 | 153.31 | 411 | +1.46(+0.96%) |
Sep 29, 2020 | 151.26 | 152.00 | 151.15 | 151.85 | 1,039 | -2.23(-1.45%) |
Sep 28, 2020 | 152.99 | 154.08 | 152.75 | 154.08 | 162 | +0.92(+0.60%) |
Sep 25, 2020 | 151.11 | 153.16 | 151.11 | 153.16 | 200 | -2.43(-1.56%) |
Sep 24, 2020 | 157.67 | 157.97 | 155.27 | 155.59 | 1,258 | -2.97(-1.87%) |
Sep 23, 2020 | 159.29 | 162.09 | 157.78 | 158.56 | 15,958 | +0.35(+0.22%) |
Sep 22, 2020 | 159.12 | 159.12 | 157.07 | 158.21 | 3,675 | -0.06(-0.04%) |
Sep 21, 2020 | 157.15 | 158.27 | 155.40 | 158.27 | 369 | +0.17(+0.11%) |
Sep 18, 2020 | 158.30 | 158.32 | 157.42 | 158.10 | 400 | -4.25(-2.62%) |
Sep 17, 2020 | 162.06 | 162.39 | 161.07 | 162.35 | 424 | +1.93(+1.20%) |
Sep 16, 2020 | 154.74 | 160.49 | 154.74 | 160.42 | 385 | -0.33(-0.20%) |
Sep 15, 2020 | 160.02 | 161.97 | 160.02 | 160.75 | 880 | +0.83(+0.52%) |
Sep 14, 2020 | 163.48 | 163.48 | 158.77 | 159.92 | 4,617 | +8.07(+5.31%) |
Sep 11, 2020 | 151.47 | 154.28 | 150.98 | 151.85 | 2,900 | +2.52(+1.69%) |
Sep 10, 2020 | 151.04 | 151.97 | 149.33 | 149.33 | 2,232 | -4.20(-2.74%) |
Sep 09, 2020 | 152.79 | 153.53 | 151.84 | 153.53 | 841 | +3.93(+2.63%) |
Sep 08, 2020 | 150.35 | 150.35 | 148.17 | 149.60 | 546 | -3.31(-2.16%) |
Sep 04, 2020 | 155.59 | 155.59 | 146.87 | 152.91 | 300 | +3.93(+2.64%) |
Sep 03, 2020 | 149.70 | 149.74 | 148.21 | 148.98 | 822 | -6.26(-4.03%) |
Sep 02, 2020 | 154.18 | 155.24 | 153.23 | 155.24 | 1,850 | +7.72(+5.23%) |