Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 388.00 | 403.00 | 363.00 | 370.50 | 63,268 | -16.50(-4.26%) |
Feb 25, 2021 | 442.50 | 450.00 | 383.50 | 387.00 | 100,160 | -59.50(-13.33%) |
Feb 24, 2021 | 455.00 | 457.00 | 436.00 | 446.50 | 43,136 | -4.00(-0.89%) |
Feb 23, 2021 | 445.00 | 453.50 | 410.00 | 450.50 | 53,066 | -11.50(-2.49%) |
Feb 22, 2021 | 459.50 | 479.50 | 454.50 | 462.00 | 34,134 | +11.00(+2.44%) |
Feb 19, 2021 | 438.00 | 454.00 | 431.50 | 451.00 | 35,452 | +14.50(+3.32%) |
Feb 18, 2021 | 449.00 | 462.50 | 430.50 | 436.50 | 31,138 | -17.00(-3.75%) |
Feb 17, 2021 | 458.00 | 465.00 | 432.50 | 453.50 | 48,629 | -20.50(-4.32%) |
Feb 16, 2021 | 456.50 | 484.00 | 441.00 | 474.00 | 67,442 | +42.50(+9.85%) |
Feb 12, 2021 | 442.00 | 449.50 | 422.50 | 431.50 | 31,322 | -7.50(-1.71%) |
Feb 11, 2021 | 471.50 | 474.00 | 425.00 | 439.00 | 66,109 | -33.50(-7.09%) |
Feb 10, 2021 | 475.00 | 491.50 | 451.00 | 472.50 | 41,225 | +3.00(+0.64%) |
Feb 09, 2021 | 480.00 | 486.50 | 458.00 | 469.50 | 55,904 | -9.50(-1.98%) |
Feb 08, 2021 | 496.00 | 498.50 | 471.00 | 479.00 | 56,385 | +8.00(+1.70%) |
Feb 05, 2021 | 461.50 | 480.00 | 444.00 | 471.00 | 41,318 | +16.00(+3.52%) |
Feb 04, 2021 | 445.00 | 492.50 | 435.00 | 455.00 | 66,757 | +22.00(+5.08%) |
Feb 03, 2021 | 429.00 | 447.00 | 420.50 | 433.00 | 47,930 | +22.50(+5.48%) |
Feb 02, 2021 | 390.50 | 418.50 | 381.50 | 410.50 | 36,217 | +27.50(+7.18%) |
Feb 01, 2021 | 377.50 | 385.00 | 368.00 | 383.00 | 26,869 | +11.50(+3.10%) |
Jan 29, 2021 | 382.00 | 387.00 | 365.00 | 371.50 | 38,260 | -8.00(-2.11%) |
Jan 28, 2021 | 385.50 | 406.00 | 372.00 | 379.50 | 42,919 | -7.50(-1.94%) |
Jan 27, 2021 | 358.50 | 421.50 | 346.00 | 387.00 | 95,511 | +27.00(+7.50%) |
Jan 26, 2021 | 363.00 | 364.50 | 351.00 | 360.00 | 39,997 | +5.00(+1.41%) |
Jan 25, 2021 | 372.00 | 373.50 | 351.00 | 355.00 | 66,647 | -16.50(-4.44%) |
Jan 22, 2021 | 376.50 | 378.00 | 369.50 | 371.50 | 30,564 | -1.50(-0.40%) |
Jan 21, 2021 | 375.50 | 377.00 | 368.00 | 373.00 | 35,091 | -4.50(-1.19%) |
Jan 20, 2021 | 375.00 | 381.00 | 370.00 | 377.50 | 44,699 | +3.00(+0.80%) |
Jan 19, 2021 | 379.50 | 380.00 | 372.50 | 374.50 | 33,648 | +0.00(+0.00%) |
Jan 15, 2021 | 375.50 | 381.50 | 370.50 | 374.50 | 34,598 | -1.00(-0.27%) |
Jan 14, 2021 | 377.00 | 379.50 | 373.50 | 375.50 | 22,528 | +0.50(+0.13%) |
Jan 13, 2021 | 383.00 | 383.00 | 372.00 | 375.00 | 30,084 | -9.50(-2.47%) |
Jan 12, 2021 | 379.50 | 386.50 | 372.50 | 384.50 | 28,334 | +7.50(+1.99%) |
Jan 11, 2021 | 383.00 | 391.50 | 373.50 | 377.00 | 34,750 | -3.50(-0.92%) |
Jan 08, 2021 | 362.50 | 384.50 | 358.50 | 380.50 | 94,894 | +26.50(+7.49%) |
Jan 07, 2021 | 355.00 | 363.00 | 346.00 | 354.00 | 44,405 | +13.50(+3.96%) |
Jan 06, 2021 | 340.50 | 347.50 | 335.00 | 340.50 | 31,923 | +3.00(+0.89%) |
Jan 05, 2021 | 343.00 | 348.50 | 337.00 | 337.50 | 29,528 | -5.50(-1.60%) |
Jan 04, 2021 | 344.00 | 346.25 | 331.00 | 343.00 | 47,394 | +4.00(+1.18%) |
Dec 31, 2020 | 339.00 | 339.00 | 339.00 | 42,644 | -5.00(-1.45%) | |
Dec 30, 2020 | 341.50 | 347.75 | 336.50 | 344.00 | 42,644 | +8.50(+2.53%) |
Dec 29, 2020 | 365.00 | 366.00 | 330.50 | 335.50 | 94,615 | -28.50(-7.83%) |
Dec 28, 2020 | 383.50 | 387.00 | 363.00 | 364.00 | 66,761 | -19.00(-4.96%) |
Dec 24, 2020 | 392.50 | 393.00 | 379.50 | 383.00 | 33,518 | -8.00(-2.05%) |
Dec 23, 2020 | 405.50 | 406.50 | 384.50 | 391.00 | 45,697 | -8.50(-2.13%) |
Dec 22, 2020 | 378.00 | 407.00 | 374.00 | 399.50 | 60,458 | +27.00(+7.25%) |
Dec 21, 2020 | 371.00 | 378.50 | 362.50 | 372.50 | 43,635 | -4.50(-1.19%) |
Dec 18, 2020 | 380.50 | 382.50 | 375.50 | 377.00 | 40,816 | -3.00(-0.79%) |
Dec 17, 2020 | 379.50 | 384.00 | 377.50 | 380.00 | 35,063 | +1.50(+0.40%) |
Dec 16, 2020 | 382.50 | 387.00 | 375.50 | 378.50 | 37,677 | -3.00(-0.79%) |
Dec 15, 2020 | 382.50 | 394.00 | 377.75 | 381.50 | 34,609 | -0.50(-0.13%) |
Dec 14, 2020 | 376.00 | 389.50 | 373.50 | 382.00 | 43,436 | +8.00(+2.14%) |
Dec 11, 2020 | 380.00 | 383.25 | 371.25 | 374.00 | 31,524 | -9.00(-2.35%) |
Dec 10, 2020 | 373.00 | 385.75 | 370.00 | 383.00 | 31,949 | +7.50(+2.00%) |
Dec 09, 2020 | 387.00 | 398.50 | 368.50 | 375.50 | 56,234 | -1.50(-0.40%) |
Dec 08, 2020 | 370.50 | 377.50 | 367.00 | 377.00 | 26,650 | +7.00(+1.89%) |
Dec 07, 2020 | 371.00 | 379.00 | 368.00 | 370.00 | 29,586 | -1.50(-0.40%) |
Dec 04, 2020 | 375.00 | 378.00 | 367.50 | 371.50 | 26,762 | +0.50(+0.13%) |
Dec 03, 2020 | 374.00 | 379.00 | 367.25 | 371.00 | 29,248 | -3.50(-0.93%) |
Dec 02, 2020 | 372.50 | 376.50 | 367.50 | 374.50 | 25,121 | +0.50(+0.13%) |