Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 133.55 | 135.25 | 131.40 | 134.21 | 828,446 | -0.27(-0.20%) |
Aug 30, 2021 | 135.56 | 138.31 | 133.40 | 134.48 | 345,816 | -0.26(-0.19%) |
Aug 27, 2021 | 133.38 | 135.75 | 132.32 | 134.74 | 302,109 | +1.55(+1.16%) |
Aug 26, 2021 | 135.36 | 138.29 | 132.98 | 133.19 | 338,594 | -2.71(-1.99%) |
Aug 25, 2021 | 137.00 | 137.50 | 135.11 | 135.90 | 300,515 | -0.50(-0.37%) |
Aug 24, 2021 | 136.00 | 138.58 | 135.12 | 136.40 | 311,503 | +1.29(+0.95%) |
Aug 23, 2021 | 133.45 | 136.40 | 133.23 | 135.11 | 315,334 | +2.68(+2.02%) |
Aug 20, 2021 | 128.78 | 133.27 | 128.78 | 132.43 | 270,335 | +3.57(+2.77%) |
Aug 19, 2021 | 131.37 | 133.26 | 128.13 | 128.86 | 454,499 | -2.72(-2.07%) |
Aug 18, 2021 | 136.06 | 137.64 | 131.01 | 131.58 | 450,299 | -3.74(-2.76%) |
Aug 17, 2021 | 135.00 | 137.53 | 132.70 | 135.32 | 653,913 | -0.64(-0.47%) |
Aug 16, 2021 | 139.59 | 140.59 | 135.41 | 135.96 | 479,715 | -3.32(-2.38%) |
Aug 13, 2021 | 142.30 | 143.51 | 139.02 | 139.28 | 267,483 | -2.72(-1.92%) |
Aug 12, 2021 | 143.26 | 144.28 | 140.40 | 142.00 | 328,100 | -0.97(-0.68%) |
Aug 11, 2021 | 142.34 | 142.97 | 138.71 | 142.97 | 467,952 | +0.67(+0.47%) |
Aug 10, 2021 | 149.36 | 149.78 | 141.06 | 142.30 | 490,424 | -6.04(-4.07%) |
Aug 09, 2021 | 151.76 | 152.10 | 148.21 | 148.34 | 397,189 | -1.65(-1.10%) |
Aug 06, 2021 | 156.18 | 156.45 | 149.72 | 149.99 | 416,803 | -7.08(-4.51%) |
Aug 05, 2021 | 152.27 | 159.02 | 151.80 | 157.07 | 756,469 | +3.97(+2.59%) |
Aug 04, 2021 | 148.71 | 154.50 | 148.71 | 153.10 | 886,627 | +3.97(+2.66%) |
Aug 03, 2021 | 150.11 | 152.69 | 146.81 | 149.13 | 542,439 | -1.55(-1.03%) |
Aug 02, 2021 | 154.00 | 154.84 | 147.05 | 150.68 | 1,365,279 | -3.33(-2.16%) |
Jul 30, 2021 | 157.29 | 164.80 | 153.17 | 154.01 | 1,432,921 | -9.99(-6.09%) |
Jul 29, 2021 | 171.23 | 171.98 | 156.53 | 164.00 | 4,282,219 | -17.93(-9.86%) |
Jul 28, 2021 | 180.99 | 185.91 | 180.99 | 181.93 | 364,028 | +1.57(+0.87%) |
Jul 27, 2021 | 183.43 | 183.68 | 176.49 | 180.36 | 396,622 | -3.53(-1.92%) |
Jul 26, 2021 | 188.94 | 188.94 | 182.47 | 183.89 | 351,390 | -5.48(-2.89%) |
Jul 23, 2021 | 190.57 | 190.83 | 183.58 | 189.37 | 423,356 | -0.56(-0.29%) |
Jul 22, 2021 | 190.70 | 193.00 | 187.98 | 189.93 | 189,882 | -0.07(-0.04%) |
Jul 21, 2021 | 189.77 | 190.39 | 186.67 | 190.00 | 320,045 | +0.50(+0.26%) |
Jul 20, 2021 | 184.77 | 190.40 | 183.45 | 189.50 | 449,393 | +6.21(+3.39%) |
Jul 19, 2021 | 180.43 | 186.13 | 180.00 | 183.29 | 342,109 | +0.72(+0.39%) |
Jul 16, 2021 | 183.68 | 184.92 | 180.67 | 182.57 | 262,937 | +0.08(+0.04%) |
Jul 15, 2021 | 184.41 | 185.00 | 180.57 | 182.49 | 601,590 | -2.19(-1.19%) |
Jul 14, 2021 | 189.56 | 189.56 | 183.37 | 184.68 | 550,948 | -3.80(-2.02%) |
Jul 13, 2021 | 190.50 | 191.94 | 187.87 | 188.48 | 315,940 | -3.05(-1.59%) |
Jul 12, 2021 | 195.50 | 195.78 | 189.08 | 191.53 | 407,474 | -3.02(-1.55%) |
Jul 09, 2021 | 192.01 | 195.50 | 190.00 | 194.55 | 499,240 | +2.84(+1.48%) |
Jul 08, 2021 | 183.50 | 194.14 | 182.01 | 191.71 | 738,030 | +5.18(+2.78%) |
Jul 07, 2021 | 189.34 | 190.00 | 183.26 | 186.53 | 983,662 | +0.57(+0.31%) |
Jul 06, 2021 | 181.91 | 185.96 | 178.75 | 185.96 | 1,063,662 | +1.81(+0.98%) |
Jul 02, 2021 | 189.81 | 189.81 | 181.66 | 184.15 | 1,101,446 | -5.57(-2.94%) |
Jul 01, 2021 | 206.69 | 207.47 | 185.06 | 189.72 | 2,846,797 | -32.10(-14.47%) |
Jun 30, 2021 | 224.79 | 225.40 | 220.45 | 221.82 | 479,278 | -2.05(-0.92%) |
Jun 29, 2021 | 222.63 | 225.65 | 221.37 | 223.87 | 362,690 | +1.06(+0.48%) |
Jun 28, 2021 | 224.82 | 226.14 | 219.66 | 222.81 | 480,670 | +1.56(+0.71%) |
Jun 25, 2021 | 224.29 | 226.83 | 219.62 | 221.25 | 993,914 | -2.44(-1.09%) |
Jun 24, 2021 | 226.90 | 232.76 | 223.02 | 223.69 | 403,380 | -1.89(-0.84%) |
Jun 23, 2021 | 224.45 | 227.66 | 223.95 | 225.58 | 443,221 | +1.15(+0.51%) |
Jun 22, 2021 | 220.68 | 224.44 | 218.70 | 224.43 | 796,204 | +3.91(+1.77%) |
Jun 21, 2021 | 219.37 | 223.18 | 212.90 | 220.52 | 933,418 | +2.48(+1.14%) |
Jun 18, 2021 | 222.50 | 228.10 | 217.81 | 218.04 | 2,384,074 | -4.27(-1.92%) |
Jun 17, 2021 | 220.05 | 227.25 | 220.05 | 222.31 | 887,286 | +1.71(+0.78%) |
Jun 16, 2021 | 217.51 | 220.88 | 215.36 | 220.60 | 777,982 | +3.81(+1.76%) |
Jun 15, 2021 | 219.94 | 219.98 | 214.02 | 216.79 | 393,209 | -3.13(-1.42%) |
Jun 14, 2021 | 216.37 | 221.75 | 216.37 | 219.92 | 434,060 | +3.64(+1.68%) |
Jun 11, 2021 | 217.50 | 218.48 | 212.56 | 216.28 | 374,645 | -1.20(-0.55%) |
Jun 10, 2021 | 210.61 | 218.48 | 210.61 | 217.48 | 496,893 | +5.59(+2.64%) |
Jun 09, 2021 | 210.30 | 213.36 | 207.22 | 211.89 | 389,020 | +1.88(+0.90%) |
Jun 08, 2021 | 211.10 | 213.50 | 204.19 | 210.01 | 406,423 | +0.53(+0.25%) |
Jun 07, 2021 | 204.55 | 211.80 | 202.11 | 209.48 | 436,964 | +3.77(+1.83%) |
Jun 04, 2021 | 206.32 | 209.47 | 205.00 | 205.71 | 435,012 | +0.62(+0.30%) |
Jun 03, 2021 | 201.84 | 207.21 | 200.00 | 205.09 | 295,772 | +0.84(+0.41%) |
Jun 02, 2021 | 202.40 | 205.75 | 200.56 | 204.25 | 500,178 | +1.64(+0.81%) |
Jun 01, 2021 | 204.96 | 205.04 | 197.71 | 202.61 | 677,855 | -1.39(-0.68%) |
May 28, 2021 | 201.86 | 205.59 | 199.64 | 204.00 | 646,590 | +2.65(+1.32%) |
May 27, 2021 | 189.82 | 202.49 | 187.07 | 201.35 | 1,757,152 | +12.07(+6.38%) |
May 26, 2021 | 186.87 | 190.59 | 184.77 | 189.28 | 567,587 | +1.35(+0.72%) |
May 25, 2021 | 185.11 | 189.57 | 182.71 | 187.93 | 417,038 | +2.69(+1.45%) |
May 24, 2021 | 181.83 | 188.96 | 181.76 | 185.24 | 373,739 | +4.38(+2.42%) |
May 21, 2021 | 184.81 | 186.00 | 180.85 | 180.86 | 346,479 | -1.44(-0.79%) |
May 20, 2021 | 178.01 | 183.72 | 176.46 | 182.30 | 504,128 | +5.82(+3.30%) |
May 19, 2021 | 173.58 | 179.60 | 172.85 | 176.48 | 601,495 | -3.81(-2.11%) |
May 18, 2021 | 179.68 | 190.98 | 176.75 | 180.29 | 1,316,233 | +5.29(+3.02%) |
May 17, 2021 | 177.47 | 179.19 | 172.46 | 175.00 | 518,629 | -4.27(-2.38%) |
May 14, 2021 | 174.30 | 180.40 | 174.30 | 179.27 | 469,244 | +6.23(+3.60%) |
May 13, 2021 | 181.87 | 183.71 | 171.21 | 173.04 | 747,627 | -6.79(-3.78%) |
May 12, 2021 | 180.48 | 184.38 | 178.66 | 179.83 | 764,914 | -6.83(-3.66%) |
May 11, 2021 | 175.00 | 191.47 | 174.14 | 186.66 | 694,303 | +4.65(+2.55%) |
May 10, 2021 | 190.45 | 192.58 | 181.00 | 182.01 | 847,224 | -10.44(-5.42%) |
May 07, 2021 | 195.52 | 200.37 | 192.03 | 192.45 | 682,480 | -1.20(-0.62%) |
May 06, 2021 | 199.03 | 199.95 | 189.46 | 193.65 | 828,458 | -8.10(-4.01%) |
May 05, 2021 | 199.67 | 205.95 | 196.00 | 201.75 | 770,071 | +4.45(+2.26%) |
May 04, 2021 | 200.00 | 202.32 | 193.47 | 197.30 | 830,828 | -5.26(-2.60%) |
May 03, 2021 | 203.35 | 204.26 | 199.25 | 202.56 | 506,443 | -1.54(-0.75%) |
Apr 30, 2021 | 205.31 | 206.52 | 200.00 | 204.10 | 762,700 | -1.21(-0.59%) |
Apr 29, 2021 | 197.50 | 210.72 | 195.04 | 205.31 | 966,631 | -0.19(-0.09%) |
Apr 28, 2021 | 210.20 | 212.56 | 204.46 | 205.50 | 1,163,368 | -7.00(-3.29%) |
Apr 27, 2021 | 218.32 | 220.48 | 211.33 | 212.50 | 768,346 | -5.15(-2.37%) |
Apr 26, 2021 | 208.82 | 218.34 | 206.55 | 217.65 | 906,152 | +10.02(+4.83%) |
Apr 23, 2021 | 200.15 | 208.29 | 199.35 | 207.63 | 678,400 | +8.43(+4.23%) |
Apr 22, 2021 | 200.43 | 205.74 | 197.50 | 199.20 | 851,910 | -1.39(-0.69%) |
Apr 21, 2021 | 194.97 | 203.22 | 193.04 | 200.59 | 977,185 | +5.75(+2.95%) |
Apr 20, 2021 | 192.78 | 197.10 | 185.82 | 194.84 | 1,238,840 | +3.94(+2.06%) |
Apr 19, 2021 | 191.95 | 193.77 | 186.19 | 190.90 | 834,053 | -1.60(-0.83%) |
Apr 16, 2021 | 195.37 | 196.53 | 187.16 | 192.50 | 1,136,000 | -6.33(-3.18%) |
Apr 15, 2021 | 188.06 | 199.00 | 188.06 | 198.83 | 1,562,145 | +12.83(+6.90%) |
Apr 14, 2021 | 183.81 | 192.48 | 181.44 | 186.00 | 3,215,832 | -11.33(-5.74%) |
Apr 13, 2021 | 198.01 | 218.09 | 179.88 | 197.33 | 16,618,720 | +65.45(+49.63%) |
Apr 12, 2021 | 130.27 | 132.75 | 128.45 | 131.88 | 330,169 | -0.21(-0.16%) |
Apr 09, 2021 | 131.01 | 132.21 | 128.80 | 132.09 | 397,900 | -0.43(-0.32%) |
Apr 08, 2021 | 134.32 | 136.69 | 131.38 | 132.52 | 380,865 | +0.82(+0.62%) |
Apr 07, 2021 | 135.35 | 135.35 | 130.29 | 131.70 | 309,400 | -3.19(-2.36%) |
Apr 06, 2021 | 130.24 | 137.69 | 130.24 | 134.89 | 584,572 | +4.49(+3.44%) |
Apr 05, 2021 | 133.96 | 134.36 | 129.29 | 130.40 | 501,266 | -2.95(-2.21%) |
Apr 01, 2021 | 135.00 | 136.59 | 131.52 | 133.35 | 450,300 | +1.17(+0.89%) |
Mar 31, 2021 | 126.52 | 134.13 | 125.47 | 132.18 | 543,077 | +6.93(+5.53%) |
Mar 30, 2021 | 123.10 | 129.50 | 122.09 | 125.25 | 693,217 | +1.14(+0.92%) |
Mar 29, 2021 | 124.31 | 127.81 | 122.59 | 124.11 | 593,114 | -0.45(-0.36%) |
Mar 26, 2021 | 127.89 | 129.02 | 119.60 | 124.56 | 737,300 | -2.78(-2.18%) |
Mar 25, 2021 | 127.32 | 129.03 | 122.08 | 127.34 | 959,682 | -1.54(-1.19%) |
Mar 24, 2021 | 139.50 | 139.99 | 128.50 | 128.88 | 682,090 | -10.25(-7.37%) |
Mar 23, 2021 | 139.34 | 140.92 | 138.40 | 139.13 | 557,920 | -1.17(-0.83%) |
Mar 22, 2021 | 140.87 | 142.80 | 139.00 | 140.30 | 455,231 | -1.39(-0.98%) |
Mar 19, 2021 | 138.94 | 143.58 | 138.04 | 141.69 | 1,688,300 | +3.93(+2.85%) |
Mar 18, 2021 | 143.07 | 144.86 | 137.28 | 137.76 | 705,017 | -7.33(-5.05%) |
Mar 17, 2021 | 141.55 | 146.78 | 138.62 | 145.09 | 624,830 | +2.05(+1.43%) |
Mar 16, 2021 | 142.42 | 144.22 | 140.21 | 143.04 | 633,191 | +1.97(+1.40%) |
Mar 15, 2021 | 139.51 | 142.49 | 138.76 | 141.07 | 721,125 | +2.78(+2.01%) |
Mar 12, 2021 | 135.68 | 138.33 | 132.47 | 138.29 | 521,100 | +0.13(+0.09%) |
Mar 11, 2021 | 132.26 | 139.16 | 130.27 | 138.16 | 938,768 | +9.03(+6.99%) |
Mar 10, 2021 | 134.67 | 136.90 | 127.95 | 129.13 | 691,434 | -1.84(-1.40%) |
Mar 09, 2021 | 131.09 | 135.84 | 128.09 | 130.97 | 981,822 | +3.96(+3.12%) |
Mar 08, 2021 | 127.77 | 132.83 | 125.08 | 127.01 | 938,769 | -2.27(-1.76%) |
Mar 05, 2021 | 131.53 | 134.21 | 117.49 | 129.28 | 1,206,300 | -3.97(-2.98%) |
Mar 04, 2021 | 140.74 | 145.62 | 132.76 | 133.25 | 1,557,722 | -12.37(-8.49%) |
Mar 03, 2021 | 150.78 | 151.08 | 142.08 | 145.62 | 1,350,422 | -7.47(-4.88%) |
Mar 02, 2021 | 154.20 | 154.80 | 149.55 | 153.09 | 957,610 | +0.66(+0.43%) |
Mar 01, 2021 | 146.76 | 155.50 | 146.00 | 152.43 | 910,144 | +3.33(+2.23%) |
Feb 26, 2021 | 142.02 | 151.67 | 140.00 | 149.10 | 1,726,700 | +0.20(+0.13%) |
Feb 25, 2021 | 171.01 | 171.01 | 141.79 | 148.90 | 1,665,030 | -24.23(-14.00%) |
Feb 24, 2021 | 172.00 | 177.77 | 165.49 | 173.13 | 813,638 | +0.18(+0.10%) |
Feb 23, 2021 | 175.55 | 176.33 | 163.20 | 172.95 | 906,504 | -8.09(-4.47%) |
Feb 22, 2021 | 181.97 | 186.02 | 175.13 | 181.04 | 1,043,788 | -9.13(-4.80%) |
Feb 19, 2021 | 178.33 | 190.18 | 178.07 | 190.17 | 698,900 | +14.45(+8.22%) |
Feb 18, 2021 | 177.72 | 177.97 | 170.41 | 175.72 | 427,801 | -5.17(-2.86%) |
Feb 17, 2021 | 182.69 | 185.21 | 174.15 | 180.89 | 524,242 | -4.42(-2.39%) |
Feb 16, 2021 | 192.17 | 192.90 | 182.35 | 185.31 | 349,348 | -4.34(-2.29%) |
Feb 12, 2021 | 182.59 | 189.80 | 181.12 | 189.65 | 416,500 | +6.57(+3.59%) |
Feb 11, 2021 | 188.00 | 189.41 | 180.78 | 183.08 | 465,099 | +0.27(+0.15%) |
Feb 10, 2021 | 188.85 | 194.75 | 181.19 | 182.81 | 455,326 | -4.22(-2.26%) |
Feb 09, 2021 | 185.92 | 191.34 | 183.73 | 187.03 | 586,398 | +3.07(+1.67%) |
Feb 08, 2021 | 178.36 | 189.68 | 176.27 | 183.96 | 619,481 | +8.11(+4.61%) |
Feb 05, 2021 | 177.34 | 177.34 | 172.54 | 175.85 | 356,600 | +0.82(+0.47%) |
Feb 04, 2021 | 174.26 | 179.99 | 173.40 | 175.03 | 622,228 | +1.00(+0.57%) |
Feb 03, 2021 | 174.35 | 175.20 | 168.75 | 174.03 | 622,794 | +0.10(+0.06%) |
Feb 02, 2021 | 165.73 | 177.21 | 164.19 | 173.93 | 926,901 | +11.77(+7.26%) |
Feb 01, 2021 | 160.75 | 164.84 | 160.17 | 162.16 | 577,845 | +1.20(+0.75%) |
Jan 29, 2021 | 160.81 | 162.99 | 155.21 | 160.96 | 557,800 | -0.34(-0.21%) |
Jan 28, 2021 | 160.93 | 163.79 | 156.98 | 161.30 | 507,152 | +4.73(+3.02%) |
Jan 27, 2021 | 162.08 | 162.45 | 154.50 | 156.57 | 761,835 | -7.98(-4.85%) |
Jan 26, 2021 | 167.23 | 169.86 | 162.77 | 164.55 | 416,600 | -2.64(-1.58%) |
Jan 25, 2021 | 172.49 | 175.41 | 163.19 | 167.19 | 539,073 | -1.91(-1.13%) |
Jan 22, 2021 | 170.92 | 172.95 | 167.83 | 169.10 | 263,300 | -2.74(-1.59%) |
Jan 21, 2021 | 173.62 | 174.68 | 169.39 | 171.84 | 415,539 | -0.54(-0.31%) |
Jan 20, 2021 | 169.76 | 175.00 | 168.55 | 172.38 | 512,062 | +4.10(+2.44%) |
Jan 19, 2021 | 170.01 | 170.79 | 166.32 | 168.28 | 703,030 | +0.73(+0.44%) |
Jan 15, 2021 | 179.05 | 179.69 | 167.41 | 167.55 | 923,200 | -11.39(-6.37%) |
Jan 14, 2021 | 177.00 | 182.74 | 176.60 | 178.94 | 450,185 | +2.00(+1.13%) |
Jan 13, 2021 | 177.24 | 181.00 | 171.28 | 176.94 | 531,216 | +1.13(+0.64%) |
Jan 12, 2021 | 170.04 | 177.89 | 169.77 | 175.81 | 613,891 | +5.72(+3.36%) |
Jan 11, 2021 | 168.50 | 172.36 | 167.42 | 170.09 | 640,133 | -0.29(-0.17%) |
Jan 08, 2021 | 164.23 | 172.57 | 163.91 | 170.38 | 679,400 | +6.79(+4.15%) |
Jan 07, 2021 | 158.07 | 165.83 | 158.07 | 163.59 | 777,122 | +6.06(+3.85%) |
Jan 06, 2021 | 160.77 | 161.37 | 154.45 | 157.53 | 972,302 | -5.07(-3.12%) |
Jan 05, 2021 | 161.00 | 165.96 | 159.31 | 162.60 | 872,294 | +1.28(+0.79%) |
Jan 04, 2021 | 170.54 | 171.50 | 160.11 | 161.32 | 1,045,407 | -11.72(-6.77%) |
Dec 31, 2020 | 173.04 | 173.04 | 173.04 | 648,558 | -1.10(-0.63%) | |
Dec 30, 2020 | 171.20 | 177.20 | 169.84 | 174.14 | 648,558 | +5.18(+3.07%) |
Dec 29, 2020 | 171.24 | 171.46 | 166.32 | 168.96 | 821,544 | -0.83(-0.49%) |
Dec 28, 2020 | 172.71 | 179.62 | 169.29 | 169.79 | 572,992 | -2.18(-1.27%) |
Dec 24, 2020 | 171.00 | 176.53 | 170.80 | 171.97 | 288,300 | +1.25(+0.73%) |
Dec 23, 2020 | 170.04 | 175.75 | 166.02 | 170.72 | 554,797 | -0.28(-0.16%) |
Dec 22, 2020 | 169.55 | 172.79 | 166.09 | 171.00 | 684,735 | +1.54(+0.91%) |
Dec 21, 2020 | 156.96 | 170.42 | 154.64 | 169.46 | 1,033,360 | +9.27(+5.79%) |
Dec 18, 2020 | 166.40 | 166.75 | 154.45 | 160.19 | 3,186,000 | -2.62(-1.61%) |
Dec 17, 2020 | 159.01 | 162.88 | 156.20 | 162.81 | 1,389,167 | +5.68(+3.61%) |
Dec 16, 2020 | 159.01 | 159.77 | 154.17 | 157.13 | 1,071,169 | +0.03(+0.02%) |
Dec 15, 2020 | 168.77 | 168.77 | 156.52 | 157.10 | 1,721,110 | -11.89(-7.04%) |
Dec 14, 2020 | 171.91 | 174.62 | 168.82 | 168.99 | 1,542,694 | -2.72(-1.58%) |
Dec 11, 2020 | 167.97 | 173.98 | 166.71 | 171.71 | 1,436,500 | +3.53(+2.10%) |
Dec 10, 2020 | 159.88 | 171.28 | 159.78 | 168.18 | 1,643,241 | +7.16(+4.45%) |
Dec 09, 2020 | 158.29 | 164.83 | 158.00 | 161.02 | 2,317,940 | +3.54(+2.25%) |
Dec 08, 2020 | 153.00 | 157.65 | 150.89 | 157.48 | 830,289 | +5.15(+3.38%) |
Dec 07, 2020 | 148.80 | 154.70 | 148.10 | 152.33 | 1,288,275 | +4.83(+3.27%) |
Dec 04, 2020 | 135.03 | 147.86 | 133.97 | 147.50 | 1,917,100 | +12.44(+9.21%) |
Dec 03, 2020 | 130.00 | 135.23 | 127.75 | 135.06 | 918,320 | +4.84(+3.72%) |
Dec 02, 2020 | 126.69 | 130.43 | 122.00 | 130.22 | 775,463 | +3.25(+2.56%) |
Dec 01, 2020 | 125.14 | 128.11 | 124.44 | 126.97 | 657,794 | +1.32(+1.05%) |
Nov 30, 2020 | 127.90 | 128.72 | 119.76 | 125.65 | 5,538,226 | -1.19(-0.94%) |
Nov 27, 2020 | 119.31 | 127.58 | 119.05 | 126.84 | 844,000 | +10.16(+8.71%) |
Nov 25, 2020 | 121.16 | 123.76 | 115.52 | 116.68 | 1,788,600 | -2.73(-2.29%) |
Nov 24, 2020 | 135.65 | 135.65 | 119.02 | 119.41 | 1,989,943 | -15.00(-11.16%) |
Nov 23, 2020 | 134.90 | 137.46 | 132.17 | 134.41 | 939,150 | +2.05(+1.55%) |
Nov 20, 2020 | 127.00 | 135.84 | 127.00 | 132.36 | 1,666,900 | +7.10(+5.67%) |
Nov 19, 2020 | 122.76 | 126.17 | 122.64 | 125.26 | 612,223 | +3.55(+2.92%) |
Nov 18, 2020 | 121.95 | 126.37 | 121.15 | 121.71 | 515,216 | -0.23(-0.19%) |
Nov 17, 2020 | 119.40 | 122.54 | 119.16 | 121.94 | 566,923 | +1.87(+1.56%) |
Nov 16, 2020 | 125.21 | 126.37 | 119.29 | 120.07 | 598,662 | -4.41(-3.54%) |
Nov 13, 2020 | 124.17 | 125.22 | 122.68 | 124.48 | 414,400 | +0.97(+0.79%) |
Nov 12, 2020 | 122.02 | 128.44 | 121.26 | 123.51 | 652,543 | +1.00(+0.82%) |
Nov 11, 2020 | 120.65 | 123.96 | 120.18 | 122.51 | 828,667 | +3.77(+3.18%) |
Nov 10, 2020 | 126.73 | 128.72 | 116.67 | 118.74 | 965,545 | -6.99(-5.56%) |
Nov 09, 2020 | 128.24 | 131.98 | 125.65 | 125.73 | 1,092,995 | -0.51(-0.40%) |
Nov 06, 2020 | 125.02 | 128.82 | 121.91 | 126.24 | 1,049,000 | +4.05(+3.31%) |
Nov 05, 2020 | 127.02 | 127.71 | 121.60 | 122.19 | 1,008,457 | +0.24(+0.20%) |
Nov 04, 2020 | 116.50 | 123.71 | 116.01 | 121.95 | 1,899,160 | +8.12(+7.13%) |
Nov 03, 2020 | 111.58 | 114.17 | 108.64 | 113.83 | 1,958,766 | +1.67(+1.49%) |
Nov 02, 2020 | 117.74 | 118.98 | 111.11 | 112.16 | 2,441,780 | -9.94(-8.14%) |
Oct 30, 2020 | 123.19 | 125.50 | 120.02 | 122.10 | 978,000 | -1.17(-0.95%) |
Oct 29, 2020 | 120.57 | 125.79 | 116.50 | 123.27 | 1,290,449 | +7.88(+6.83%) |
Oct 28, 2020 | 117.99 | 118.06 | 114.28 | 115.39 | 1,082,759 | -4.11(-3.44%) |
Oct 27, 2020 | 120.93 | 123.76 | 118.13 | 119.50 | 952,287 | -2.00(-1.65%) |
Oct 26, 2020 | 122.30 | 125.57 | 119.68 | 121.50 | 624,155 | -2.27(-1.83%) |
Oct 23, 2020 | 125.59 | 127.47 | 121.73 | 123.77 | 736,600 | -1.27(-1.02%) |
Oct 22, 2020 | 127.49 | 130.79 | 124.46 | 125.04 | 964,325 | -2.02(-1.59%) |
Oct 21, 2020 | 132.99 | 133.70 | 125.22 | 127.06 | 1,506,805 | -4.88(-3.70%) |
Oct 20, 2020 | 133.21 | 134.77 | 131.92 | 131.94 | 630,308 | -0.40(-0.30%) |
Oct 19, 2020 | 135.97 | 139.57 | 131.27 | 132.34 | 925,999 | -4.62(-3.37%) |
Oct 16, 2020 | 134.65 | 138.75 | 133.93 | 136.96 | 575,200 | +3.10(+2.32%) |
Oct 15, 2020 | 135.86 | 136.57 | 133.69 | 133.86 | 712,494 | -2.96(-2.16%) |
Oct 14, 2020 | 135.80 | 140.89 | 135.75 | 136.82 | 991,079 | +1.86(+1.38%) |
Oct 13, 2020 | 133.90 | 136.41 | 132.40 | 134.96 | 1,723,871 | +0.39(+0.29%) |
Oct 12, 2020 | 140.21 | 140.50 | 131.81 | 134.57 | 1,352,232 | -4.15(-2.99%) |
Oct 09, 2020 | 132.44 | 138.93 | 129.57 | 138.72 | 1,356,700 | +9.44(+7.30%) |
Oct 08, 2020 | 128.20 | 131.14 | 125.27 | 129.28 | 810,843 | +2.26(+1.78%) |
Oct 07, 2020 | 123.31 | 129.41 | 123.00 | 127.02 | 1,194,771 | +7.67(+6.43%) |
Oct 06, 2020 | 118.20 | 121.25 | 116.59 | 119.35 | 847,064 | +1.65(+1.40%) |
Oct 05, 2020 | 112.35 | 118.20 | 112.20 | 117.70 | 1,145,307 | +4.67(+4.13%) |
Oct 02, 2020 | 108.99 | 115.67 | 107.90 | 113.03 | 689,500 | +0.67(+0.60%) |
Oct 01, 2020 | 112.36 | 114.28 | 111.34 | 112.36 | 604,902 | +1.05(+0.94%) |
Sep 30, 2020 | 109.43 | 113.21 | 109.08 | 111.31 | 874,458 | +2.31(+2.12%) |
Sep 29, 2020 | 108.72 | 110.79 | 108.21 | 109.00 | 649,101 | +0.68(+0.63%) |
Sep 28, 2020 | 107.08 | 109.17 | 106.36 | 108.32 | 790,022 | +1.42(+1.33%) |
Sep 25, 2020 | 103.35 | 107.58 | 103.00 | 106.90 | 546,500 | +3.26(+3.15%) |
Sep 24, 2020 | 105.12 | 105.13 | 102.06 | 103.64 | 977,020 | -2.27(-2.14%) |
Sep 23, 2020 | 105.82 | 108.93 | 105.50 | 105.91 | 847,984 | +1.76(+1.69%) |
Sep 22, 2020 | 105.61 | 105.61 | 100.13 | 104.15 | 1,081,374 | -0.96(-0.91%) |
Sep 21, 2020 | 106.42 | 108.95 | 102.52 | 105.11 | 1,643,811 | -5.63(-5.08%) |
Sep 18, 2020 | 107.26 | 110.98 | 106.42 | 110.74 | 6,726,100 | +1.76(+1.61%) |
Sep 17, 2020 | 104.00 | 110.87 | 103.16 | 108.98 | 1,611,906 | +1.73(+1.61%) |
Sep 16, 2020 | 105.49 | 109.95 | 104.72 | 107.25 | 2,139,004 | +2.79(+2.67%) |
Sep 15, 2020 | 97.37 | 106.57 | 97.21 | 104.46 | 2,465,688 | +6.76(+6.92%) |
Sep 14, 2020 | 90.33 | 98.42 | 90.17 | 97.70 | 2,524,905 | +8.44(+9.46%) |
Sep 11, 2020 | 88.08 | 89.67 | 87.50 | 89.26 | 897,000 | +1.86(+2.13%) |
Sep 10, 2020 | 85.45 | 90.56 | 85.45 | 87.40 | 1,474,973 | +1.95(+2.28%) |
Sep 09, 2020 | 82.87 | 86.24 | 82.55 | 85.45 | 1,251,521 | +3.36(+4.09%) |
Sep 08, 2020 | 78.20 | 83.22 | 76.03 | 82.09 | 1,317,034 | +2.09(+2.61%) |
Sep 04, 2020 | 81.68 | 82.58 | 77.36 | 80.00 | 917,500 | -2.10(-2.56%) |
Sep 03, 2020 | 84.92 | 84.92 | 81.52 | 82.10 | 716,875 | -2.69(-3.17%) |
Sep 02, 2020 | 84.82 | 85.10 | 83.85 | 84.79 | 523,663 | +0.11(+0.13%) |