Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 275.40 | 284.00 | 238.20 | 243.40 | 17,930 | -29.60(-10.84%) |
Feb 25, 2021 | 280.00 | 297.40 | 270.80 | 273.00 | 7,343 | -11.60(-4.08%) |
Feb 24, 2021 | 283.00 | 295.20 | 275.20 | 284.60 | 10,458 | +2.80(+0.99%) |
Feb 23, 2021 | 286.80 | 291.50 | 267.00 | 281.80 | 15,777 | -12.40(-4.21%) |
Feb 22, 2021 | 298.00 | 304.40 | 290.20 | 294.20 | 5,782 | -2.60(-0.88%) |
Feb 19, 2021 | 292.00 | 308.80 | 291.20 | 296.80 | 5,020 | +7.80(+2.70%) |
Feb 18, 2021 | 305.20 | 305.20 | 283.20 | 289.00 | 8,500 | -12.20(-4.05%) |
Feb 17, 2021 | 323.60 | 330.40 | 293.80 | 301.20 | 10,068 | -28.80(-8.73%) |
Feb 16, 2021 | 349.40 | 351.80 | 328.80 | 330.00 | 10,187 | -13.60(-3.96%) |
Feb 12, 2021 | 327.60 | 344.80 | 315.20 | 343.60 | 10,500 | +18.20(+5.59%) |
Feb 11, 2021 | 322.60 | 350.00 | 318.20 | 325.40 | 8,216 | +2.60(+0.81%) |
Feb 10, 2021 | 360.80 | 367.00 | 318.00 | 322.80 | 16,235 | -33.00(-9.27%) |
Feb 09, 2021 | 360.20 | 375.80 | 352.20 | 355.80 | 13,654 | -7.60(-2.09%) |
Feb 08, 2021 | 352.00 | 372.40 | 343.60 | 363.40 | 13,996 | +23.60(+6.95%) |
Feb 05, 2021 | 335.80 | 348.80 | 327.60 | 339.80 | 23,630 | +27.60(+8.84%) |
Feb 04, 2021 | 324.40 | 332.00 | 310.20 | 312.20 | 12,713 | -10.00(-3.10%) |
Feb 03, 2021 | 331.80 | 331.80 | 314.60 | 322.20 | 11,966 | -10.20(-3.07%) |
Feb 02, 2021 | 341.00 | 359.63 | 323.40 | 332.40 | 13,989 | -1.80(-0.54%) |
Feb 01, 2021 | 355.80 | 360.80 | 327.40 | 334.20 | 25,749 | -16.80(-4.79%) |
Jan 29, 2021 | 310.00 | 366.10 | 310.00 | 351.00 | 74,545 | -21.00(-5.65%) |
Jan 28, 2021 | 335.60 | 398.60 | 322.00 | 372.00 | 15,462 | +39.00(+11.71%) |
Jan 27, 2021 | 313.20 | 351.40 | 302.20 | 333.00 | 11,128 | +6.00(+1.83%) |
Jan 26, 2021 | 340.00 | 354.20 | 323.00 | 327.00 | 11,604 | -6.20(-1.86%) |
Jan 25, 2021 | 320.80 | 335.80 | 295.00 | 333.20 | 12,021 | +19.00(+6.05%) |
Jan 22, 2021 | 275.00 | 315.20 | 275.00 | 314.20 | 8,685 | +33.80(+12.05%) |
Jan 21, 2021 | 304.20 | 304.20 | 267.60 | 280.40 | 13,795 | -21.20(-7.03%) |
Jan 20, 2021 | 346.00 | 353.20 | 295.50 | 301.60 | 17,527 | -8.00(-2.58%) |
Jan 19, 2021 | 309.00 | 310.60 | 292.00 | 309.60 | 13,331 | +21.00(+7.28%) |
Jan 15, 2021 | 275.00 | 305.00 | 262.20 | 288.60 | 15,595 | +13.00(+4.72%) |
Jan 14, 2021 | 272.40 | 284.80 | 267.88 | 275.60 | 7,708 | +6.40(+2.38%) |
Jan 13, 2021 | 276.20 | 279.20 | 267.60 | 269.20 | 3,501 | -8.60(-3.10%) |
Jan 12, 2021 | 244.00 | 285.00 | 244.00 | 277.80 | 13,215 | +35.00(+14.42%) |
Jan 11, 2021 | 256.80 | 259.80 | 242.20 | 242.80 | 7,593 | -15.80(-6.11%) |
Jan 08, 2021 | 264.40 | 274.40 | 251.20 | 258.60 | 9,640 | -2.00(-0.77%) |
Jan 07, 2021 | 252.40 | 264.80 | 244.40 | 260.60 | 14,344 | +13.20(+5.34%) |
Jan 06, 2021 | 232.00 | 250.00 | 232.00 | 247.40 | 18,476 | +15.80(+6.82%) |
Jan 05, 2021 | 235.60 | 240.40 | 226.60 | 231.60 | 7,305 | -5.40(-2.28%) |
Jan 04, 2021 | 239.00 | 241.60 | 221.00 | 237.00 | 8,833 | -4.80(-1.99%) |
Dec 31, 2020 | 241.80 | 241.80 | 241.80 | 16,408 | +0.60(+0.25%) | |
Dec 30, 2020 | 231.60 | 247.80 | 227.00 | 241.20 | 16,408 | +15.80(+7.01%) |
Dec 29, 2020 | 240.67 | 249.80 | 219.40 | 225.40 | 12,832 | -20.20(-8.22%) |
Dec 28, 2020 | 216.80 | 250.00 | 216.60 | 245.60 | 34,424 | +30.60(+14.23%) |
Dec 24, 2020 | 220.40 | 223.80 | 213.40 | 215.00 | 16,225 | +0.20(+0.09%) |
Dec 23, 2020 | 240.00 | 240.00 | 205.60 | 214.80 | 30,685 | -9.20(-4.11%) |
Dec 22, 2020 | 221.00 | 226.00 | 214.00 | 224.00 | 15,248 | +3.00(+1.36%) |
Dec 21, 2020 | 202.80 | 229.53 | 199.40 | 221.00 | 20,579 | -10.80(-4.66%) |
Dec 18, 2020 | 191.60 | 236.80 | 178.31 | 231.80 | 68,535 | +41.20(+21.62%) |
Dec 17, 2020 | 183.20 | 196.20 | 170.40 | 190.60 | 22,727 | +8.80(+4.84%) |
Dec 16, 2020 | 212.00 | 218.40 | 174.60 | 181.80 | 27,070 | -36.20(-16.61%) |
Dec 15, 2020 | 183.80 | 230.00 | 180.20 | 218.00 | 129,105 | +29.80(+15.83%) |
Dec 14, 2020 | 151.20 | 233.40 | 151.20 | 188.20 | 208,175 | +37.40(+24.80%) |
Dec 11, 2020 | 125.80 | 160.00 | 121.80 | 150.80 | 26,175 | +22.60(+17.63%) |
Dec 10, 2020 | 126.40 | 136.56 | 116.80 | 128.20 | 16,165 | +0.00(+0.00%) |
Dec 09, 2020 | 112.20 | 152.15 | 106.00 | 128.20 | 48,958 | +23.40(+22.33%) |
Dec 08, 2020 | 102.00 | 105.00 | 97.60 | 104.80 | 2,689 | +2.40(+2.34%) |
Dec 07, 2020 | 104.40 | 104.40 | 99.60 | 102.40 | 3,151 | -2.20(-2.10%) |
Dec 04, 2020 | 101.20 | 105.60 | 100.20 | 104.60 | 2,690 | +4.20(+4.18%) |
Dec 03, 2020 | 100.00 | 104.00 | 99.00 | 100.40 | 16,121 | -0.20(-0.20%) |
Dec 02, 2020 | 102.80 | 104.40 | 97.40 | 100.60 | 4,243 | -3.00(-2.90%) |