Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 193.80 | 196.00 | 180.60 | 189.60 | 11,485 | -3.00(-1.56%) |
Feb 25, 2021 | 201.00 | 205.10 | 192.00 | 192.60 | 7,566 | -7.60(-3.80%) |
Feb 24, 2021 | 202.60 | 212.30 | 197.20 | 200.20 | 7,193 | -3.80(-1.86%) |
Feb 23, 2021 | 192.00 | 209.20 | 184.80 | 204.00 | 19,554 | -5.20(-2.49%) |
Feb 22, 2021 | 211.20 | 218.00 | 207.00 | 209.20 | 8,454 | -4.40(-2.06%) |
Feb 19, 2021 | 219.00 | 220.60 | 205.60 | 213.60 | 14,290 | -6.40(-2.91%) |
Feb 18, 2021 | 222.00 | 222.60 | 199.80 | 220.00 | 17,825 | -1.20(-0.54%) |
Feb 17, 2021 | 237.80 | 239.80 | 220.20 | 221.20 | 14,250 | -19.60(-8.14%) |
Feb 16, 2021 | 240.20 | 242.40 | 231.00 | 240.80 | 9,972 | +7.00(+2.99%) |
Feb 12, 2021 | 247.00 | 249.40 | 226.20 | 233.80 | 20,930 | +11.20(+5.03%) |
Feb 11, 2021 | 230.60 | 233.60 | 221.40 | 222.60 | 8,433 | -8.00(-3.47%) |
Feb 10, 2021 | 252.00 | 257.80 | 229.80 | 230.60 | 17,926 | -16.60(-6.72%) |
Feb 09, 2021 | 235.60 | 254.60 | 232.40 | 247.20 | 26,062 | +14.00(+6.00%) |
Feb 08, 2021 | 215.60 | 242.00 | 210.80 | 233.20 | 26,046 | +17.40(+8.06%) |
Feb 05, 2021 | 216.80 | 218.60 | 202.40 | 215.80 | 13,475 | -0.60(-0.28%) |
Feb 04, 2021 | 195.60 | 230.00 | 194.00 | 216.40 | 36,955 | +21.40(+10.97%) |
Feb 03, 2021 | 187.60 | 197.40 | 185.40 | 195.00 | 12,901 | +7.00(+3.72%) |
Feb 02, 2021 | 189.20 | 191.60 | 182.60 | 188.00 | 7,684 | -1.20(-0.63%) |
Feb 01, 2021 | 185.80 | 194.20 | 176.20 | 189.20 | 18,500 | +6.20(+3.39%) |
Jan 29, 2021 | 185.60 | 189.00 | 180.00 | 183.00 | 9,270 | -5.00(-2.66%) |
Jan 28, 2021 | 209.00 | 216.00 | 183.20 | 188.00 | 16,861 | +2.60(+1.40%) |
Jan 27, 2021 | 188.60 | 210.00 | 182.20 | 185.40 | 20,746 | -12.20(-6.17%) |
Jan 26, 2021 | 202.80 | 218.20 | 195.00 | 197.60 | 26,106 | -4.00(-1.98%) |
Jan 25, 2021 | 197.00 | 205.40 | 183.40 | 201.60 | 39,114 | +0.00(+0.00%) |
Jan 22, 2021 | 184.40 | 209.00 | 176.40 | 201.60 | 89,845 | +28.60(+16.53%) |
Jan 21, 2021 | 141.80 | 178.80 | 138.40 | 173.00 | 61,122 | +31.00(+21.83%) |
Jan 20, 2021 | 147.60 | 148.00 | 141.40 | 142.00 | 9,250 | -4.60(-3.14%) |
Jan 19, 2021 | 145.00 | 150.40 | 141.40 | 146.60 | 14,708 | +2.80(+1.95%) |
Jan 15, 2021 | 149.20 | 152.80 | 141.60 | 143.80 | 8,740 | -5.20(-3.49%) |
Jan 14, 2021 | 151.80 | 154.60 | 145.60 | 149.00 | 16,299 | -2.20(-1.46%) |
Jan 13, 2021 | 157.40 | 160.00 | 150.40 | 151.20 | 7,369 | -4.80(-3.08%) |
Jan 12, 2021 | 152.80 | 157.20 | 150.27 | 156.00 | 9,307 | +2.60(+1.69%) |
Jan 11, 2021 | 157.40 | 161.00 | 152.00 | 153.40 | 9,921 | -1.80(-1.16%) |
Jan 08, 2021 | 153.60 | 157.00 | 147.40 | 155.20 | 21,910 | +2.40(+1.57%) |
Jan 07, 2021 | 147.00 | 153.40 | 144.00 | 152.80 | 28,194 | +8.40(+5.82%) |
Jan 06, 2021 | 142.80 | 149.00 | 142.20 | 144.40 | 10,643 | +1.60(+1.12%) |
Jan 05, 2021 | 140.00 | 144.34 | 138.80 | 142.80 | 9,839 | +2.80(+2.00%) |
Jan 04, 2021 | 140.20 | 142.00 | 137.80 | 140.00 | 6,834 | +0.20(+0.14%) |
Dec 31, 2020 | 139.80 | 139.80 | 139.80 | 10,315 | -4.40(-3.05%) | |
Dec 30, 2020 | 137.40 | 146.60 | 135.20 | 144.20 | 10,315 | +5.80(+4.19%) |
Dec 29, 2020 | 147.20 | 148.60 | 135.20 | 138.40 | 13,004 | -7.00(-4.81%) |
Dec 28, 2020 | 155.60 | 158.40 | 138.40 | 145.40 | 22,989 | -7.40(-4.84%) |
Dec 24, 2020 | 158.00 | 158.80 | 150.00 | 152.80 | 7,960 | -4.60(-2.92%) |
Dec 23, 2020 | 157.40 | 162.40 | 147.20 | 157.40 | 15,634 | +1.40(+0.90%) |
Dec 22, 2020 | 161.80 | 161.93 | 155.20 | 156.00 | 8,005 | -6.80(-4.18%) |
Dec 21, 2020 | 166.20 | 170.40 | 156.40 | 162.80 | 12,205 | -5.80(-3.44%) |
Dec 18, 2020 | 175.00 | 181.40 | 168.40 | 168.60 | 12,490 | -6.00(-3.44%) |
Dec 17, 2020 | 181.80 | 182.90 | 170.20 | 174.60 | 15,723 | -6.80(-3.75%) |
Dec 16, 2020 | 180.40 | 195.00 | 170.00 | 181.40 | 52,247 | +20.40(+12.67%) |
Dec 15, 2020 | 157.60 | 162.60 | 150.20 | 161.00 | 10,406 | +4.60(+2.94%) |
Dec 14, 2020 | 155.20 | 158.00 | 152.00 | 156.40 | 7,513 | +2.80(+1.82%) |
Dec 11, 2020 | 158.00 | 159.37 | 152.80 | 153.60 | 7,090 | -4.40(-2.78%) |
Dec 10, 2020 | 156.60 | 164.30 | 154.20 | 158.00 | 24,767 | +1.40(+0.89%) |
Dec 09, 2020 | 161.20 | 161.20 | 151.20 | 156.60 | 11,600 | -3.80(-2.37%) |
Dec 08, 2020 | 161.00 | 162.00 | 157.60 | 160.40 | 9,655 | -2.00(-1.23%) |
Dec 07, 2020 | 166.00 | 167.40 | 159.60 | 162.40 | 10,466 | -3.60(-2.17%) |
Dec 04, 2020 | 161.40 | 167.40 | 159.00 | 166.00 | 11,270 | +5.00(+3.11%) |
Dec 03, 2020 | 164.40 | 166.20 | 160.60 | 161.00 | 7,272 | -2.80(-1.71%) |
Dec 02, 2020 | 152.80 | 168.00 | 152.80 | 163.80 | 23,110 | +11.60(+7.62%) |