Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 299.95 | 302.91 | 297.15 | 300.42 | 211,143 | -1.29(-0.43%) |
Jun 29, 2021 | 299.18 | 301.97 | 294.23 | 301.71 | 64,656 | +3.50(+1.17%) |
Jun 28, 2021 | 304.76 | 304.76 | 295.92 | 298.21 | 76,334 | -3.36(-1.11%) |
Jun 25, 2021 | 290.86 | 303.09 | 290.86 | 301.57 | 194,576 | +10.52(+3.61%) |
Jun 24, 2021 | 294.16 | 294.48 | 286.77 | 291.05 | 106,466 | -2.39(-0.81%) |
Jun 23, 2021 | 298.01 | 299.42 | 292.38 | 293.44 | 47,939 | -2.44(-0.82%) |
Jun 22, 2021 | 293.54 | 297.60 | 290.33 | 295.87 | 56,646 | +2.77(+0.95%) |
Jun 21, 2021 | 284.02 | 296.06 | 282.90 | 293.10 | 84,065 | +8.06(+2.83%) |
Jun 18, 2021 | 295.16 | 296.46 | 282.28 | 285.04 | 176,857 | -10.02(-3.40%) |
Jun 17, 2021 | 292.48 | 298.91 | 291.03 | 295.05 | 73,621 | +0.25(+0.08%) |
Jun 16, 2021 | 304.03 | 304.32 | 290.29 | 294.80 | 129,490 | -9.09(-2.99%) |
Jun 15, 2021 | 307.92 | 307.92 | 300.91 | 303.90 | 46,070 | -4.03(-1.31%) |
Jun 14, 2021 | 307.07 | 307.94 | 304.51 | 307.93 | 50,512 | -0.66(-0.21%) |
Jun 11, 2021 | 308.11 | 312.57 | 306.03 | 308.58 | 62,478 | -1.39(-0.45%) |
Jun 10, 2021 | 305.90 | 310.52 | 302.86 | 309.98 | 65,730 | +6.00(+1.98%) |
Jun 09, 2021 | 307.89 | 307.89 | 301.72 | 303.97 | 62,857 | -3.84(-1.25%) |
Jun 08, 2021 | 302.42 | 309.98 | 301.78 | 307.81 | 67,734 | +5.91(+1.96%) |
Jun 07, 2021 | 308.31 | 310.24 | 299.91 | 301.90 | 74,558 | -7.23(-2.34%) |
Jun 04, 2021 | 297.24 | 309.38 | 296.87 | 309.13 | 104,869 | +12.62(+4.26%) |
Jun 03, 2021 | 287.71 | 296.75 | 286.77 | 296.51 | 92,703 | +6.04(+2.08%) |
Jun 02, 2021 | 279.25 | 291.58 | 279.07 | 290.46 | 112,758 | +11.47(+4.11%) |
Jun 01, 2021 | 291.45 | 291.45 | 274.39 | 278.99 | 90,361 | -11.16(-3.85%) |
May 28, 2021 | 287.29 | 292.35 | 285.31 | 290.16 | 71,324 | +2.06(+0.72%) |
May 27, 2021 | 281.86 | 291.65 | 279.73 | 288.10 | 112,456 | +8.54(+3.05%) |
May 26, 2021 | 280.31 | 285.35 | 277.71 | 279.56 | 75,409 | +1.79(+0.64%) |
May 25, 2021 | 283.15 | 284.91 | 276.98 | 277.77 | 73,569 | -3.23(-1.15%) |
May 24, 2021 | 276.94 | 285.96 | 276.94 | 281.00 | 65,755 | +4.59(+1.66%) |
May 21, 2021 | 281.79 | 287.26 | 275.57 | 276.41 | 88,423 | -6.02(-2.13%) |
May 20, 2021 | 276.07 | 283.04 | 274.28 | 282.44 | 116,953 | +7.60(+2.77%) |
May 19, 2021 | 265.39 | 275.55 | 265.39 | 274.84 | 95,953 | +5.85(+2.18%) |
May 18, 2021 | 270.88 | 274.58 | 268.99 | 268.99 | 59,366 | -0.04(-0.01%) |
May 17, 2021 | 269.53 | 272.81 | 266.95 | 269.02 | 98,082 | -3.95(-1.45%) |
May 14, 2021 | 260.97 | 276.22 | 260.97 | 272.97 | 116,266 | +14.15(+5.47%) |
May 13, 2021 | 261.01 | 269.43 | 257.09 | 258.82 | 122,127 | -2.19(-0.84%) |
May 12, 2021 | 265.45 | 269.86 | 259.44 | 261.01 | 142,122 | -9.89(-3.65%) |
May 11, 2021 | 259.45 | 272.06 | 257.52 | 270.90 | 94,644 | +6.00(+2.26%) |
May 10, 2021 | 268.28 | 276.15 | 264.50 | 264.90 | 98,587 | -4.52(-1.68%) |
May 07, 2021 | 259.18 | 276.72 | 259.18 | 269.42 | 130,017 | +13.48(+5.27%) |
May 06, 2021 | 257.12 | 257.66 | 251.26 | 255.94 | 125,122 | -3.49(-1.34%) |
May 05, 2021 | 264.49 | 269.28 | 257.90 | 259.43 | 71,154 | -7.44(-2.79%) |
May 04, 2021 | 271.47 | 271.47 | 263.28 | 266.87 | 83,252 | -7.66(-2.79%) |
May 03, 2021 | 274.94 | 280.16 | 271.70 | 274.52 | 66,404 | +0.36(+0.13%) |
Apr 30, 2021 | 272.22 | 276.78 | 271.79 | 274.17 | 92,727 | -0.38(-0.14%) |
Apr 29, 2021 | 273.07 | 277.69 | 269.60 | 274.55 | 84,845 | +1.24(+0.45%) |
Apr 28, 2021 | 277.94 | 278.11 | 273.21 | 273.31 | 97,144 | -4.79(-1.72%) |
Apr 27, 2021 | 279.37 | 281.32 | 275.78 | 278.10 | 55,376 | -1.70(-0.61%) |
Apr 26, 2021 | 278.51 | 282.61 | 275.99 | 279.80 | 93,817 | +2.23(+0.80%) |
Apr 23, 2021 | 273.07 | 277.97 | 269.57 | 277.57 | 73,578 | +8.72(+3.24%) |
Apr 22, 2021 | 267.30 | 272.27 | 264.17 | 268.85 | 75,479 | -0.02(-0.01%) |
Apr 21, 2021 | 265.20 | 272.87 | 264.45 | 268.87 | 60,601 | +3.38(+1.27%) |
Apr 20, 2021 | 270.37 | 270.39 | 263.77 | 265.49 | 80,435 | -4.17(-1.55%) |
Apr 19, 2021 | 276.13 | 278.98 | 267.12 | 269.66 | 140,029 | -6.47(-2.34%) |
Apr 16, 2021 | 266.82 | 276.85 | 265.95 | 276.13 | 109,274 | +7.72(+2.88%) |
Apr 15, 2021 | 266.44 | 270.33 | 265.01 | 268.40 | 66,957 | +3.77(+1.42%) |
Apr 14, 2021 | 272.17 | 274.07 | 262.94 | 264.64 | 87,009 | -6.94(-2.55%) |
Apr 13, 2021 | 264.95 | 273.31 | 264.95 | 271.57 | 118,751 | +7.16(+2.71%) |
Apr 12, 2021 | 271.63 | 271.63 | 262.21 | 264.42 | 122,841 | -6.34(-2.34%) |
Apr 09, 2021 | 274.00 | 276.73 | 267.39 | 270.76 | 103,654 | -5.98(-2.16%) |
Apr 08, 2021 | 269.04 | 278.63 | 265.28 | 276.73 | 213,658 | +9.70(+3.63%) |
Apr 07, 2021 | 272.51 | 278.72 | 264.49 | 267.03 | 147,882 | -10.72(-3.86%) |
Apr 06, 2021 | 279.62 | 279.62 | 272.06 | 277.75 | 157,097 | -1.65(-0.59%) |
Apr 05, 2021 | 277.89 | 282.81 | 270.07 | 279.40 | 223,249 | +1.57(+0.56%) |
Apr 01, 2021 | 286.63 | 288.26 | 273.85 | 277.84 | 307,218 | -8.79(-3.07%) |
Mar 31, 2021 | 329.58 | 329.58 | 283.46 | 286.63 | 839,752 | -48.72(-14.53%) |
Mar 30, 2021 | 360.62 | 364.73 | 329.70 | 335.35 | 226,887 | -26.69(-7.37%) |
Mar 29, 2021 | 374.63 | 386.09 | 354.56 | 362.04 | 181,748 | -12.59(-3.36%) |
Mar 26, 2021 | 333.92 | 380.51 | 333.68 | 374.63 | 386,208 | +46.43(+14.15%) |
Mar 25, 2021 | 314.36 | 328.61 | 313.56 | 328.20 | 80,121 | +11.61(+3.67%) |
Mar 24, 2021 | 329.02 | 331.61 | 316.02 | 316.59 | 85,023 | -12.97(-3.94%) |
Mar 23, 2021 | 333.98 | 336.26 | 326.62 | 329.56 | 100,368 | -3.28(-0.98%) |
Mar 22, 2021 | 332.88 | 336.26 | 329.74 | 332.84 | 78,451 | +2.88(+0.87%) |
Mar 19, 2021 | 325.79 | 335.54 | 325.79 | 329.96 | 186,599 | +5.43(+1.67%) |
Mar 18, 2021 | 331.50 | 333.83 | 323.21 | 324.53 | 49,589 | -9.81(-2.93%) |
Mar 17, 2021 | 332.24 | 335.55 | 323.95 | 334.34 | 78,230 | -0.10(-0.03%) |
Mar 16, 2021 | 326.74 | 338.83 | 326.74 | 334.44 | 87,139 | +7.00(+2.14%) |
Mar 15, 2021 | 326.52 | 329.00 | 323.21 | 327.44 | 79,863 | +4.30(+1.33%) |
Mar 12, 2021 | 321.88 | 325.40 | 319.75 | 323.13 | 55,157 | +0.06(+0.02%) |
Mar 11, 2021 | 324.94 | 329.64 | 319.43 | 323.08 | 127,966 | +4.93(+1.55%) |
Mar 10, 2021 | 324.49 | 326.67 | 314.00 | 318.15 | 76,740 | -1.06(-0.33%) |
Mar 09, 2021 | 316.51 | 324.71 | 315.11 | 319.20 | 97,659 | +8.61(+2.77%) |
Mar 08, 2021 | 307.82 | 318.05 | 304.34 | 310.60 | 93,121 | +4.00(+1.30%) |
Mar 05, 2021 | 301.65 | 307.22 | 286.06 | 306.60 | 80,447 | +5.64(+1.87%) |
Mar 04, 2021 | 315.06 | 316.14 | 296.32 | 300.96 | 125,742 | -13.16(-4.19%) |
Mar 03, 2021 | 315.34 | 316.49 | 308.48 | 314.12 | 119,529 | -1.61(-0.51%) |
Mar 02, 2021 | 326.70 | 326.70 | 314.29 | 315.73 | 78,431 | -8.53(-2.63%) |
Mar 01, 2021 | 309.97 | 326.68 | 309.97 | 324.26 | 117,198 | +17.81(+5.81%) |
Feb 26, 2021 | 309.40 | 314.02 | 304.39 | 306.44 | 86,170 | -2.29(-0.74%) |
Feb 25, 2021 | 305.56 | 313.36 | 305.37 | 308.73 | 137,146 | +0.79(+0.26%) |
Feb 24, 2021 | 317.39 | 317.39 | 306.73 | 307.94 | 154,797 | -6.98(-2.22%) |
Feb 23, 2021 | 317.21 | 321.65 | 300.38 | 314.92 | 156,802 | -7.72(-2.39%) |
Feb 22, 2021 | 331.12 | 331.54 | 319.60 | 322.63 | 80,899 | -9.83(-2.96%) |
Feb 19, 2021 | 328.62 | 335.49 | 326.29 | 332.46 | 74,410 | +6.65(+2.04%) |
Feb 18, 2021 | 329.60 | 329.60 | 321.32 | 325.81 | 90,264 | -6.73(-2.02%) |
Feb 17, 2021 | 334.71 | 334.93 | 324.78 | 332.54 | 73,236 | -2.91(-0.87%) |
Feb 16, 2021 | 337.85 | 337.85 | 326.95 | 335.45 | 73,859 | -4.65(-1.37%) |
Feb 12, 2021 | 342.55 | 345.22 | 338.27 | 340.10 | 51,619 | -2.12(-0.62%) |
Feb 11, 2021 | 337.95 | 342.30 | 334.36 | 342.23 | 79,888 | +6.74(+2.01%) |
Feb 10, 2021 | 346.51 | 348.30 | 330.36 | 335.49 | 113,251 | -7.23(-2.11%) |
Feb 09, 2021 | 334.97 | 348.10 | 334.68 | 342.72 | 113,660 | +10.01(+3.01%) |
Feb 08, 2021 | 328.80 | 339.22 | 324.94 | 332.71 | 118,254 | +7.33(+2.25%) |
Feb 05, 2021 | 330.50 | 339.32 | 318.54 | 325.37 | 234,631 | +24.05(+7.98%) |
Feb 04, 2021 | 293.29 | 302.22 | 291.01 | 301.32 | 138,129 | +9.87(+3.39%) |
Feb 03, 2021 | 292.26 | 295.46 | 284.25 | 291.45 | 85,221 | -0.94(-0.32%) |
Feb 02, 2021 | 309.03 | 309.03 | 281.77 | 292.39 | 176,719 | -14.31(-4.67%) |
Feb 01, 2021 | 296.46 | 311.21 | 296.14 | 306.70 | 193,705 | +11.09(+3.75%) |
Jan 29, 2021 | 283.56 | 298.23 | 282.43 | 295.61 | 166,492 | +9.04(+3.16%) |
Jan 28, 2021 | 287.94 | 310.59 | 279.82 | 286.57 | 251,198 | -3.76(-1.30%) |
Jan 27, 2021 | 262.14 | 293.08 | 260.96 | 290.33 | 250,312 | +25.69(+9.71%) |
Jan 26, 2021 | 258.02 | 264.85 | 255.47 | 264.64 | 102,654 | +5.75(+2.22%) |
Jan 25, 2021 | 256.87 | 261.06 | 252.59 | 258.89 | 114,058 | +4.59(+1.80%) |
Jan 22, 2021 | 249.55 | 257.62 | 249.55 | 254.30 | 103,667 | +2.68(+1.06%) |
Jan 21, 2021 | 248.04 | 251.63 | 244.35 | 251.62 | 115,678 | +4.22(+1.71%) |
Jan 20, 2021 | 241.98 | 248.05 | 241.82 | 247.40 | 146,331 | +6.31(+2.62%) |
Jan 19, 2021 | 239.93 | 243.61 | 238.16 | 241.09 | 141,518 | +3.74(+1.58%) |
Jan 15, 2021 | 231.62 | 238.88 | 226.62 | 237.35 | 176,077 | +3.99(+1.71%) |
Jan 14, 2021 | 234.57 | 240.91 | 232.27 | 233.36 | 121,342 | -0.60(-0.26%) |
Jan 13, 2021 | 244.17 | 245.23 | 232.66 | 233.96 | 116,191 | -9.09(-3.74%) |
Jan 12, 2021 | 240.55 | 245.71 | 240.34 | 243.05 | 90,688 | -4.05(-1.64%) |
Jan 11, 2021 | 244.16 | 248.61 | 242.35 | 247.10 | 110,701 | +0.43(+0.18%) |
Jan 08, 2021 | 247.63 | 251.67 | 242.35 | 246.67 | 126,692 | -0.59(-0.24%) |
Jan 07, 2021 | 257.17 | 260.89 | 245.02 | 247.25 | 170,874 | -9.73(-3.79%) |
Jan 06, 2021 | 262.79 | 265.46 | 255.41 | 256.99 | 127,665 | -9.84(-3.69%) |
Jan 05, 2021 | 260.82 | 268.70 | 259.37 | 266.82 | 102,909 | +6.95(+2.67%) |
Jan 04, 2021 | 266.47 | 266.47 | 255.05 | 259.88 | 140,644 | -7.44(-2.78%) |
Dec 31, 2020 | 267.31 | 267.31 | 267.31 | 80,032 | -0.40(-0.15%) | |
Dec 30, 2020 | 266.82 | 273.44 | 264.26 | 267.72 | 80,032 | +3.76(+1.43%) |
Dec 29, 2020 | 266.87 | 267.60 | 260.10 | 263.95 | 87,756 | -0.24(-0.09%) |
Dec 28, 2020 | 264.99 | 265.99 | 262.70 | 264.19 | 63,118 | +2.17(+0.83%) |
Dec 24, 2020 | 263.66 | 264.97 | 259.37 | 262.03 | 38,757 | -0.35(-0.14%) |
Dec 23, 2020 | 268.85 | 269.57 | 261.50 | 262.38 | 75,241 | -7.62(-2.82%) |
Dec 22, 2020 | 262.22 | 270.77 | 261.07 | 270.00 | 94,489 | +6.85(+2.60%) |
Dec 21, 2020 | 261.67 | 263.24 | 255.35 | 263.15 | 118,357 | +0.81(+0.31%) |
Dec 18, 2020 | 256.86 | 264.24 | 256.31 | 262.34 | 174,098 | +7.04(+2.76%) |
Dec 17, 2020 | 250.70 | 255.79 | 248.69 | 255.31 | 86,839 | +3.90(+1.55%) |
Dec 16, 2020 | 247.13 | 252.18 | 247.13 | 251.41 | 70,555 | +4.41(+1.79%) |
Dec 15, 2020 | 243.07 | 250.49 | 240.72 | 247.00 | 52,038 | +4.03(+1.66%) |
Dec 14, 2020 | 250.98 | 254.04 | 241.11 | 242.96 | 83,884 | -8.31(-3.31%) |
Dec 11, 2020 | 248.84 | 252.60 | 243.99 | 251.28 | 73,556 | +1.31(+0.53%) |
Dec 10, 2020 | 241.43 | 250.51 | 239.96 | 249.96 | 63,886 | +7.02(+2.89%) |
Dec 09, 2020 | 257.23 | 257.23 | 239.93 | 242.94 | 80,381 | -13.16(-5.14%) |
Dec 08, 2020 | 254.12 | 261.61 | 253.95 | 256.10 | 83,244 | +3.25(+1.29%) |
Dec 07, 2020 | 247.78 | 253.88 | 245.31 | 252.85 | 84,755 | +6.04(+2.45%) |
Dec 04, 2020 | 242.38 | 247.19 | 242.15 | 246.81 | 50,635 | +5.83(+2.42%) |
Dec 03, 2020 | 239.42 | 242.72 | 237.63 | 240.98 | 39,922 | +2.26(+0.95%) |
Dec 02, 2020 | 239.44 | 241.04 | 236.25 | 238.72 | 45,245 | -2.39(-0.99%) |
Dec 01, 2020 | 240.73 | 241.87 | 236.48 | 241.11 | 81,601 | +2.97(+1.25%) |
Nov 30, 2020 | 235.86 | 239.34 | 234.86 | 238.14 | 65,687 | +1.48(+0.62%) |
Nov 27, 2020 | 231.07 | 236.99 | 231.07 | 236.66 | 29,172 | +4.91(+2.12%) |
Nov 25, 2020 | 234.16 | 235.39 | 231.07 | 231.74 | 41,154 | -4.71(-1.99%) |
Nov 24, 2020 | 234.94 | 236.92 | 232.07 | 236.46 | 65,904 | +2.10(+0.90%) |
Nov 23, 2020 | 236.53 | 238.49 | 231.30 | 234.35 | 45,714 | -1.41(-0.60%) |
Nov 20, 2020 | 234.91 | 238.97 | 232.77 | 235.77 | 77,203 | +1.81(+0.78%) |
Nov 19, 2020 | 231.89 | 235.92 | 231.72 | 233.95 | 65,680 | +0.60(+0.26%) |
Nov 18, 2020 | 239.95 | 239.95 | 232.93 | 233.35 | 111,869 | -6.50(-2.71%) |
Nov 17, 2020 | 239.83 | 243.83 | 238.19 | 239.84 | 124,068 | -2.72(-1.12%) |
Nov 16, 2020 | 244.75 | 248.16 | 239.84 | 242.56 | 69,316 | -0.33(-0.13%) |
Nov 13, 2020 | 242.96 | 247.52 | 240.28 | 242.89 | 90,435 | +2.54(+1.06%) |
Nov 12, 2020 | 257.31 | 257.79 | 239.02 | 240.34 | 157,780 | -18.44(-7.12%) |
Nov 11, 2020 | 246.49 | 260.00 | 245.09 | 258.78 | 153,659 | +13.56(+5.53%) |
Nov 10, 2020 | 246.28 | 249.49 | 242.70 | 245.22 | 137,454 | -1.06(-0.43%) |
Nov 09, 2020 | 244.72 | 255.47 | 242.04 | 246.28 | 267,519 | +11.30(+4.81%) |
Nov 06, 2020 | 208.90 | 235.52 | 207.04 | 234.99 | 328,612 | +45.44(+23.97%) |
Nov 05, 2020 | 185.91 | 190.64 | 185.73 | 189.55 | 87,571 | +5.98(+3.26%) |
Nov 04, 2020 | 186.37 | 188.84 | 182.92 | 183.57 | 89,065 | -0.46(-0.25%) |
Nov 03, 2020 | 179.65 | 184.60 | 178.54 | 184.03 | 124,938 | +6.40(+3.60%) |
Nov 02, 2020 | 179.93 | 180.26 | 175.24 | 177.62 | 135,814 | -0.24(-0.13%) |
Oct 30, 2020 | 177.49 | 179.55 | 176.43 | 177.87 | 96,319 | -0.84(-0.47%) |
Oct 29, 2020 | 176.53 | 179.86 | 175.68 | 178.71 | 119,274 | +1.83(+1.03%) |
Oct 28, 2020 | 178.37 | 180.48 | 176.14 | 176.88 | 96,618 | -4.85(-2.67%) |
Oct 27, 2020 | 180.11 | 182.68 | 179.35 | 181.73 | 86,697 | +1.28(+0.71%) |
Oct 26, 2020 | 181.99 | 183.43 | 178.02 | 180.44 | 78,474 | -2.87(-1.57%) |
Oct 23, 2020 | 187.00 | 187.82 | 181.68 | 183.32 | 103,206 | -3.58(-1.92%) |
Oct 22, 2020 | 189.81 | 191.55 | 186.10 | 186.90 | 115,362 | -2.91(-1.53%) |
Oct 21, 2020 | 190.28 | 195.00 | 189.79 | 189.81 | 111,945 | +0.15(+0.08%) |
Oct 20, 2020 | 193.03 | 196.85 | 187.45 | 189.66 | 130,576 | -2.17(-1.13%) |
Oct 19, 2020 | 191.23 | 198.59 | 191.05 | 191.83 | 115,760 | +1.23(+0.64%) |
Oct 16, 2020 | 184.57 | 192.39 | 184.02 | 190.60 | 127,103 | +6.79(+3.70%) |
Oct 15, 2020 | 179.04 | 185.32 | 178.64 | 183.81 | 91,202 | +2.98(+1.65%) |
Oct 14, 2020 | 182.05 | 183.00 | 178.99 | 180.83 | 93,415 | -0.92(-0.51%) |
Oct 13, 2020 | 182.29 | 183.69 | 180.36 | 181.75 | 96,707 | -0.55(-0.30%) |
Oct 12, 2020 | 182.91 | 182.91 | 178.57 | 182.29 | 113,163 | +0.81(+0.44%) |
Oct 09, 2020 | 180.16 | 183.22 | 179.51 | 181.49 | 93,501 | +1.82(+1.01%) |
Oct 08, 2020 | 176.05 | 180.26 | 175.98 | 179.67 | 181,546 | +3.82(+2.17%) |
Oct 07, 2020 | 174.18 | 178.72 | 172.79 | 175.84 | 275,367 | +3.98(+2.31%) |
Oct 06, 2020 | 167.77 | 175.01 | 167.77 | 171.87 | 249,986 | +2.86(+1.69%) |
Oct 05, 2020 | 158.56 | 170.83 | 158.07 | 169.01 | 240,167 | +10.65(+6.72%) |
Oct 02, 2020 | 158.58 | 163.66 | 157.92 | 158.36 | 222,692 | -3.14(-1.95%) |
Oct 01, 2020 | 159.84 | 164.80 | 156.81 | 161.51 | 219,282 | +1.80(+1.13%) |
Sep 30, 2020 | 159.07 | 162.33 | 157.27 | 159.71 | 225,496 | +1.23(+0.77%) |
Sep 29, 2020 | 153.56 | 164.69 | 153.55 | 158.48 | 243,207 | +4.26(+2.76%) |
Sep 28, 2020 | 155.51 | 156.14 | 151.13 | 154.22 | 170,507 | +0.93(+0.61%) |
Sep 25, 2020 | 153.77 | 155.28 | 150.94 | 153.28 | 146,305 | -0.40(-0.26%) |
Sep 24, 2020 | 145.27 | 155.32 | 144.46 | 153.69 | 270,103 | +7.73(+5.30%) |
Sep 23, 2020 | 148.64 | 152.59 | 145.90 | 145.95 | 130,926 | -3.09(-2.07%) |
Sep 22, 2020 | 151.14 | 153.89 | 146.55 | 149.04 | 168,277 | -2.04(-1.35%) |
Sep 21, 2020 | 145.67 | 153.57 | 145.25 | 151.08 | 218,457 | +3.16(+2.14%) |
Sep 18, 2020 | 148.26 | 150.56 | 146.55 | 147.92 | 372,545 | +0.47(+0.32%) |
Sep 17, 2020 | 145.67 | 149.81 | 145.67 | 147.45 | 115,830 | -0.56(-0.38%) |
Sep 16, 2020 | 149.06 | 150.68 | 147.38 | 148.00 | 111,851 | -0.86(-0.58%) |
Sep 15, 2020 | 146.39 | 150.67 | 146.39 | 148.87 | 153,788 | +2.98(+2.04%) |
Sep 14, 2020 | 148.54 | 148.78 | 145.03 | 145.89 | 136,665 | -1.19(-0.81%) |
Sep 11, 2020 | 147.47 | 150.93 | 145.90 | 147.08 | 146,513 | +0.87(+0.60%) |
Sep 10, 2020 | 155.16 | 156.06 | 145.32 | 146.20 | 238,752 | -8.90(-5.74%) |
Sep 09, 2020 | 153.61 | 157.50 | 153.61 | 155.11 | 158,019 | +1.32(+0.86%) |
Sep 08, 2020 | 155.57 | 158.79 | 153.53 | 153.78 | 215,580 | -4.16(-2.63%) |
Sep 04, 2020 | 158.06 | 159.10 | 151.26 | 157.94 | 185,229 | +0.21(+0.13%) |
Sep 03, 2020 | 178.17 | 178.17 | 156.89 | 157.73 | 232,612 | -21.93(-12.21%) |
Sep 02, 2020 | 178.29 | 180.82 | 177.15 | 179.67 | 74,349 | +1.64(+0.92%) |
Sep 01, 2020 | 173.97 | 178.34 | 173.97 | 178.03 | 53,541 | +3.86(+2.22%) |
Aug 31, 2020 | 176.17 | 176.67 | 173.63 | 174.17 | 100,745 | -1.62(-0.92%) |
Aug 28, 2020 | 176.42 | 176.59 | 173.87 | 175.78 | 70,230 | -0.14(-0.08%) |
Aug 27, 2020 | 179.00 | 179.00 | 174.24 | 175.93 | 68,302 | -1.65(-0.93%) |
Aug 26, 2020 | 180.24 | 180.24 | 176.26 | 177.58 | 50,962 | -2.43(-1.35%) |
Aug 25, 2020 | 178.74 | 181.45 | 178.74 | 180.01 | 42,780 | +0.14(+0.08%) |
Aug 24, 2020 | 180.72 | 183.04 | 177.06 | 179.87 | 91,614 | +2.37(+1.34%) |
Aug 21, 2020 | 172.11 | 179.94 | 172.11 | 177.50 | 131,145 | -1.03(-0.58%) |
Aug 20, 2020 | 176.63 | 178.94 | 176.06 | 178.53 | 70,831 | +1.90(+1.08%) |
Aug 19, 2020 | 174.50 | 178.66 | 174.00 | 176.63 | 71,430 | +2.77(+1.60%) |
Aug 18, 2020 | 175.88 | 176.42 | 172.77 | 173.85 | 99,884 | -1.37(-0.78%) |
Aug 17, 2020 | 178.95 | 180.38 | 174.13 | 175.22 | 83,848 | -3.01(-1.69%) |
Aug 14, 2020 | 181.38 | 181.38 | 176.43 | 178.23 | 67,664 | -1.78(-0.99%) |
Aug 13, 2020 | 182.55 | 182.55 | 179.51 | 180.01 | 67,022 | -2.64(-1.44%) |
Aug 12, 2020 | 182.88 | 183.17 | 180.05 | 182.65 | 85,579 | +1.82(+1.00%) |
Aug 11, 2020 | 182.34 | 184.15 | 180.18 | 180.83 | 69,169 | -1.54(-0.84%) |
Aug 10, 2020 | 183.01 | 185.02 | 176.90 | 182.37 | 134,701 | -1.19(-0.65%) |
Aug 07, 2020 | 184.31 | 186.46 | 182.49 | 183.57 | 57,310 | -2.83(-1.52%) |
Aug 06, 2020 | 183.83 | 186.40 | 183.52 | 186.40 | 109,839 | +3.24(+1.77%) |
Aug 05, 2020 | 180.71 | 183.16 | 179.58 | 183.16 | 59,791 | +4.00(+2.23%) |
Aug 04, 2020 | 183.11 | 183.11 | 177.62 | 179.16 | 70,523 | -4.08(-2.23%) |
Aug 03, 2020 | 177.86 | 185.70 | 177.86 | 183.24 | 123,441 | +6.06(+3.42%) |
Jul 31, 2020 | 176.43 | 177.99 | 172.09 | 177.18 | 65,049 | +0.44(+0.25%) |
Jul 30, 2020 | 174.91 | 176.80 | 172.36 | 176.74 | 44,729 | +0.03(+0.02%) |
Jul 29, 2020 | 173.28 | 177.79 | 172.65 | 176.71 | 57,361 | +5.09(+2.96%) |
Jul 28, 2020 | 176.33 | 176.51 | 170.91 | 171.63 | 59,125 | -5.49(-3.10%) |
Jul 27, 2020 | 174.01 | 178.03 | 173.55 | 177.12 | 52,139 | +3.68(+2.12%) |
Jul 24, 2020 | 177.15 | 178.41 | 172.76 | 173.43 | 46,538 | -4.61(-2.59%) |
Jul 23, 2020 | 176.41 | 181.87 | 175.89 | 178.04 | 56,830 | +1.95(+1.11%) |
Jul 22, 2020 | 177.93 | 180.72 | 175.59 | 176.09 | 63,239 | -2.33(-1.31%) |
Jul 21, 2020 | 175.99 | 180.03 | 175.99 | 178.43 | 76,896 | +3.52(+2.01%) |
Jul 20, 2020 | 171.83 | 175.43 | 171.12 | 174.91 | 94,679 | +2.34(+1.36%) |
Jul 17, 2020 | 166.94 | 173.42 | 166.94 | 172.56 | 90,777 | +5.34(+3.20%) |
Jul 16, 2020 | 166.84 | 167.98 | 166.06 | 167.22 | 43,856 | -1.29(-0.77%) |
Jul 15, 2020 | 170.21 | 172.10 | 168.22 | 168.51 | 62,574 | +0.07(+0.04%) |
Jul 14, 2020 | 165.90 | 168.58 | 163.79 | 168.44 | 67,408 | +1.89(+1.14%) |
Jul 13, 2020 | 170.65 | 172.45 | 166.24 | 166.55 | 70,029 | -4.10(-2.40%) |
Jul 10, 2020 | 175.46 | 175.46 | 169.86 | 170.65 | 70,697 | -5.80(-3.29%) |
Jul 09, 2020 | 170.96 | 176.74 | 170.96 | 176.46 | 90,176 | +5.25(+3.07%) |
Jul 08, 2020 | 170.13 | 172.12 | 168.37 | 171.21 | 82,654 | +2.97(+1.77%) |
Jul 07, 2020 | 170.68 | 173.50 | 168.04 | 168.23 | 74,545 | -2.39(-1.40%) |
Jul 06, 2020 | 170.22 | 173.91 | 168.96 | 170.62 | 122,417 | +3.34(+1.99%) |
Jul 02, 2020 | 165.53 | 168.43 | 163.75 | 167.28 | 109,078 | +3.72(+2.27%) |