Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 248.00 | 254.00 | 224.00 | 238.00 | 80,259 | -6.00(-2.46%) |
Feb 25, 2021 | 268.00 | 280.00 | 234.00 | 244.00 | 135,566 | -6.00(-2.40%) |
Feb 24, 2021 | 248.00 | 272.00 | 248.00 | 250.00 | 90,594 | +6.00(+2.46%) |
Feb 23, 2021 | 230.00 | 248.00 | 200.00 | 244.00 | 186,881 | -14.00(-5.43%) |
Feb 22, 2021 | 274.00 | 282.00 | 258.00 | 258.00 | 109,915 | -26.00(-9.15%) |
Feb 19, 2021 | 288.00 | 308.00 | 272.00 | 284.00 | 115,009 | -8.00(-2.74%) |
Feb 18, 2021 | 312.00 | 320.00 | 278.00 | 292.00 | 187,321 | -44.00(-13.10%) |
Feb 17, 2021 | 350.00 | 352.00 | 316.00 | 336.00 | 162,926 | -18.00(-5.08%) |
Feb 16, 2021 | 374.00 | 388.00 | 348.00 | 354.00 | 177,603 | -10.00(-2.75%) |
Feb 12, 2021 | 368.00 | 398.00 | 340.00 | 364.00 | 227,346 | -36.00(-9.00%) |
Feb 11, 2021 | 356.00 | 424.00 | 340.00 | 400.00 | 634,774 | +74.00(+22.70%) |
Feb 10, 2021 | 336.00 | 340.00 | 284.00 | 326.00 | 349,322 | +4.00(+1.24%) |
Feb 09, 2021 | 346.00 | 358.00 | 316.00 | 322.00 | 668,300 | +12.00(+3.87%) |
Feb 08, 2021 | 332.00 | 332.00 | 266.00 | 310.00 | 755,630 | +56.00(+22.05%) |
Feb 05, 2021 | 266.00 | 271.00 | 232.00 | 254.00 | 186,941 | -12.00(-4.51%) |
Feb 04, 2021 | 282.00 | 310.00 | 242.00 | 266.00 | 643,838 | +26.00(+10.83%) |
Feb 03, 2021 | 204.00 | 254.00 | 200.00 | 240.00 | 434,697 | +30.00(+14.29%) |
Feb 02, 2021 | 198.00 | 212.00 | 190.00 | 210.00 | 196,877 | +16.00(+8.25%) |
Feb 01, 2021 | 196.00 | 200.00 | 186.00 | 194.00 | 100,629 | -1.72(-0.88%) |
Jan 29, 2021 | 198.04 | 214.00 | 193.20 | 195.72 | 160,976 | -0.28(-0.14%) |
Jan 28, 2021 | 192.00 | 202.00 | 182.00 | 196.00 | 202,662 | +6.00(+3.16%) |
Jan 27, 2021 | 184.00 | 208.00 | 176.00 | 190.00 | 225,649 | -8.00(-4.04%) |
Jan 26, 2021 | 208.00 | 210.00 | 198.00 | 198.00 | 122,098 | -6.00(-2.94%) |
Jan 25, 2021 | 210.00 | 224.00 | 194.00 | 204.00 | 192,868 | -2.00(-0.97%) |
Jan 22, 2021 | 194.00 | 214.00 | 193.00 | 206.00 | 181,561 | +10.00(+5.10%) |
Jan 21, 2021 | 191.00 | 204.00 | 186.00 | 196.00 | 194,365 | +10.24(+5.51%) |
Jan 20, 2021 | 186.20 | 191.00 | 176.40 | 185.76 | 120,489 | +3.76(+2.07%) |
Jan 19, 2021 | 182.00 | 190.00 | 170.00 | 182.00 | 159,653 | +0.00(+0.00%) |
Jan 15, 2021 | 184.00 | 190.00 | 176.00 | 182.00 | 151,267 | -10.00(-5.21%) |
Jan 14, 2021 | 206.00 | 214.00 | 180.00 | 192.00 | 244,583 | -7.98(-3.99%) |
Jan 13, 2021 | 209.00 | 230.00 | 188.00 | 199.98 | 483,624 | +14.98(+8.10%) |
Jan 12, 2021 | 170.00 | 198.00 | 166.10 | 185.00 | 560,890 | +22.00(+13.50%) |
Jan 11, 2021 | 184.30 | 230.00 | 154.10 | 163.00 | 783,172 | -4.60(-2.74%) |
Jan 08, 2021 | 162.00 | 168.02 | 159.00 | 167.60 | 111,527 | +10.00(+6.35%) |
Jan 07, 2021 | 157.20 | 163.80 | 152.60 | 157.60 | 84,181 | +5.60(+3.68%) |
Jan 06, 2021 | 164.00 | 164.00 | 148.00 | 152.00 | 118,535 | -12.12(-7.38%) |
Jan 05, 2021 | 153.60 | 170.00 | 151.82 | 164.12 | 251,319 | +21.12(+14.77%) |
Jan 04, 2021 | 134.00 | 144.00 | 130.00 | 143.00 | 139,161 | +8.00(+5.93%) |
Dec 31, 2020 | 135.00 | 135.00 | 135.00 | 73,092 | -1.00(-0.74%) | |
Dec 30, 2020 | 130.00 | 140.00 | 128.00 | 136.00 | 73,092 | +5.00(+3.82%) |
Dec 29, 2020 | 139.58 | 141.46 | 128.10 | 131.00 | 76,946 | -8.60(-6.16%) |
Dec 28, 2020 | 142.40 | 145.00 | 134.00 | 139.60 | 110,324 | +6.60(+4.96%) |
Dec 24, 2020 | 160.00 | 168.00 | 130.12 | 133.00 | 270,467 | +1.00(+0.76%) |
Dec 23, 2020 | 124.32 | 136.60 | 120.22 | 132.00 | 193,452 | +17.72(+15.51%) |
Dec 22, 2020 | 117.50 | 119.00 | 111.98 | 114.28 | 53,898 | +0.28(+0.25%) |
Dec 21, 2020 | 112.00 | 118.00 | 108.00 | 114.00 | 68,850 | -4.72(-3.98%) |
Dec 18, 2020 | 122.00 | 127.00 | 118.72 | 118.72 | 45,758 | -3.96(-3.23%) |
Dec 17, 2020 | 118.00 | 125.00 | 116.52 | 122.68 | 41,968 | +6.68(+5.76%) |
Dec 16, 2020 | 120.00 | 120.00 | 114.00 | 116.00 | 49,855 | -4.00(-3.33%) |
Dec 15, 2020 | 116.00 | 132.00 | 112.00 | 120.00 | 152,679 | +3.60(+3.09%) |
Dec 14, 2020 | 120.02 | 123.00 | 116.20 | 116.40 | 41,931 | -3.68(-3.06%) |
Dec 11, 2020 | 123.60 | 126.00 | 120.00 | 120.08 | 47,342 | -2.92(-2.37%) |
Dec 10, 2020 | 129.12 | 129.52 | 122.60 | 123.00 | 41,146 | -6.00(-4.65%) |
Dec 09, 2020 | 127.00 | 135.00 | 124.00 | 129.00 | 85,116 | -0.80(-0.62%) |
Dec 08, 2020 | 140.00 | 140.00 | 129.32 | 129.80 | 113,053 | -10.20(-7.29%) |
Dec 07, 2020 | 204.00 | 204.00 | 138.10 | 140.00 | 742,941 | +14.00(+11.11%) |
Dec 04, 2020 | 127.80 | 130.20 | 121.60 | 126.00 | 50,768 | +3.52(+2.87%) |
Dec 03, 2020 | 126.80 | 126.98 | 120.40 | 122.48 | 17,987 | -2.72(-2.17%) |
Dec 02, 2020 | 123.00 | 131.92 | 116.20 | 125.20 | 54,247 | +1.20(+0.97%) |