Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 289.93 | 289.93 | 288.00 | 288.00 | 300 | -2.00(-0.69%) |
Feb 25, 2021 | 293.00 | 293.00 | 289.99 | 290.00 | 1,230 | -3.24(-1.10%) |
Feb 24, 2021 | 290.86 | 293.24 | 290.86 | 293.24 | 1,174 | +2.23(+0.77%) |
Feb 23, 2021 | 294.00 | 298.00 | 291.00 | 291.01 | 1,063 | +1.00(+0.34%) |
Feb 22, 2021 | 290.01 | 290.01 | 290.01 | 290.01 | 242 | -6.99(-2.35%) |
Feb 19, 2021 | 298.75 | 298.75 | 297.00 | 297.00 | 878 | +5.00(+1.71%) |
Feb 18, 2021 | 287.10 | 292.00 | 286.00 | 292.00 | 918 | +2.00(+0.69%) |
Feb 17, 2021 | 287.01 | 290.00 | 287.00 | 290.00 | 524 | +0.00(+0.00%) |
Feb 16, 2021 | 300.00 | 300.00 | 290.00 | 290.00 | 1,081 | -4.00(-1.36%) |
Feb 12, 2021 | 294.00 | 294.00 | 294.00 | 0 | +8.00(+2.80%) | |
Feb 11, 2021 | 298.99 | 298.99 | 286.00 | 286.00 | 556 | -13.00(-4.35%) |
Feb 10, 2021 | 299.99 | 300.00 | 299.00 | 299.00 | 405 | +5.00(+1.70%) |
Feb 09, 2021 | 292.00 | 297.95 | 292.00 | 294.00 | 792 | +4.00(+1.38%) |
Feb 08, 2021 | 292.00 | 293.65 | 280.00 | 290.00 | 4,132 | +3.40(+1.19%) |
Feb 05, 2021 | 298.00 | 298.00 | 280.00 | 286.60 | 7,912 | +1.34(+0.47%) |
Feb 04, 2021 | 290.00 | 297.00 | 275.00 | 285.26 | 43,693 | +4.15(+1.48%) |
Feb 03, 2021 | 286.99 | 292.00 | 280.00 | 281.11 | 2,868 | +6.11(+2.22%) |
Feb 02, 2021 | 275.00 | 287.00 | 275.00 | 275.00 | 3,156 | +0.00(+0.00%) |
Feb 01, 2021 | 270.00 | 289.00 | 270.00 | 275.00 | 3,791 | +10.00(+3.77%) |
Jan 29, 2021 | 293.00 | 320.00 | 265.00 | 265.00 | 6,819 | -15.00(-5.36%) |
Jan 28, 2021 | 295.00 | 295.00 | 254.00 | 280.00 | 6,441 | -1.65(-0.59%) |
Jan 27, 2021 | 236.72 | 281.65 | 236.70 | 281.65 | 5,827 | +53.30(+23.34%) |
Jan 26, 2021 | 217.09 | 230.00 | 217.09 | 228.35 | 1,610 | -1.65(-0.72%) |
Jan 25, 2021 | 215.00 | 230.00 | 215.00 | 230.00 | 1,880 | +15.00(+6.98%) |
Jan 22, 2021 | 207.00 | 215.00 | 206.99 | 215.00 | 1,618 | +8.00(+3.86%) |
Jan 21, 2021 | 207.00 | 209.00 | 203.91 | 207.00 | 11,694 | -1.00(-0.48%) |
Jan 20, 2021 | 208.00 | 208.00 | 208.00 | 208.00 | 100 | +8.00(+4.00%) |
Jan 19, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 409 | -6.00(-2.91%) |
Jan 18, 2021 | 200.00 | 206.00 | 200.00 | 206.00 | 800 | +1.15(+0.56%) |
Jan 14, 2021 | 204.85 | 204.85 | 204.85 | 0 | +1.85(+0.91%) | |
Jan 13, 2021 | 203.00 | 203.00 | 203.00 | 203.00 | 900 | +0.88(+0.44%) |
Jan 08, 2021 | 202.12 | 202.12 | 202.12 | 0 | +12.12(+6.38%) | |
Jan 07, 2021 | 194.41 | 194.41 | 190.00 | 190.00 | 25,462 | +0.00(+0.00%) |
Jan 06, 2021 | 179.94 | 195.00 | 175.65 | 190.00 | 2,653 | +16.00(+9.20%) |
Jan 04, 2021 | 174.00 | 174.00 | 174.00 | 0 | +0.00(+0.00%) | |
Dec 31, 2020 | 174.00 | 174.00 | 174.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 174.00 | 174.00 | 174.00 | 5 | +0.00(+0.00%) | |
Dec 29, 2020 | 175.00 | 175.00 | 174.00 | 174.00 | 1,206 | -1.00(-0.57%) |
Dec 23, 2020 | 175.00 | 175.00 | 175.00 | 0 | -0.61(-0.35%) | |
Dec 22, 2020 | 175.61 | 175.61 | 175.61 | 175.61 | 300 | -0.34(-0.19%) |
Dec 21, 2020 | 175.95 | 175.95 | 175.95 | 175.95 | 100 | -4.00(-2.22%) |
Dec 18, 2020 | 179.95 | 179.95 | 179.95 | 179.95 | 100 | -0.05(-0.03%) |
Dec 16, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Dec 11, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Dec 10, 2020 | 180.00 | 180.00 | 180.00 | 58 | +0.00(+0.00%) | |
Dec 09, 2020 | 179.90 | 180.00 | 179.90 | 180.00 | 656 | +0.10(+0.06%) |
Dec 08, 2020 | 180.00 | 180.00 | 179.90 | 179.90 | 791 | +15.40(+9.36%) |
Dec 04, 2020 | 164.50 | 164.50 | 164.50 | 0 | +14.49(+9.66%) | |
Dec 02, 2020 | 150.01 | 150.01 | 150.01 | 0 | +0.01(+0.01%) | |
Nov 30, 2020 | 150.00 | 150.00 | 150.00 | 0 | +3.56(+2.43%) | |
Nov 26, 2020 | 146.44 | 146.44 | 146.44 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 146.44 | 146.44 | 146.44 | 0 | -0.49(-0.33%) | |
Nov 23, 2020 | 146.93 | 146.93 | 146.93 | 363 | +0.00(+0.00%) | |
Nov 20, 2020 | 146.93 | 146.93 | 146.93 | 70 | +0.00(+0.00%) | |
Nov 19, 2020 | 146.93 | 146.93 | 146.93 | 146.93 | 100 | +1.93(+1.33%) |
Nov 18, 2020 | 151.01 | 151.01 | 145.00 | 145.00 | 625 | -6.00(-3.97%) |
Nov 16, 2020 | 151.00 | 151.00 | 151.00 | 0 | +6.00(+4.14%) | |
Nov 12, 2020 | 145.00 | 145.00 | 145.00 | 0 | -4.00(-2.68%) | |
Nov 11, 2020 | 149.02 | 149.02 | 149.00 | 149.00 | 500 | +0.00(+0.00%) |
Nov 10, 2020 | 141.00 | 149.00 | 141.00 | 149.00 | 1,932 | +9.00(+6.43%) |
Nov 09, 2020 | 144.00 | 149.50 | 140.00 | 140.00 | 1,650 | -5.00(-3.45%) |
Nov 06, 2020 | 145.00 | 145.00 | 145.00 | 34 | +0.00(+0.00%) | |
Nov 04, 2020 | 145.00 | 145.00 | 145.00 | 0 | -0.25(-0.17%) | |
Nov 03, 2020 | 145.25 | 145.25 | 145.25 | 145.25 | 837 | +10.00(+7.39%) |
Oct 30, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 135.25 | 135.25 | 135.25 | 135.25 | 100 | +0.00(+0.00%) |
Oct 26, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
Oct 22, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 135.25 | 135.25 | 135.25 | 135.25 | 125 | +0.25(+0.19%) |
Oct 20, 2020 | 135.00 | 140.00 | 135.00 | 135.00 | 1,350 | +0.00(+0.00%) |
Oct 15, 2020 | 135.00 | 135.00 | 135.00 | 0 | -2.86(-2.07%) | |
Oct 14, 2020 | 134.72 | 137.86 | 134.72 | 137.86 | 600 | +2.86(+2.12%) |
Oct 09, 2020 | 135.00 | 135.00 | 135.00 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 600 | +0.00(+0.00%) |
Oct 07, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 700 | +10.00(+8.00%) |
Oct 02, 2020 | 125.00 | 125.00 | 125.00 | 0 | -10.00(-7.41%) | |
Oct 01, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 609 | +0.00(+0.00%) |
Sep 30, 2020 | 135.00 | 135.00 | 134.99 | 135.00 | 2,000 | +2.00(+1.50%) |
Sep 29, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 734 | +0.00(+0.00%) |
Sep 28, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | +1.30(+0.99%) |
Sep 23, 2020 | 131.70 | 131.70 | 131.70 | 0 | +0.70(+0.53%) | |
Sep 22, 2020 | 131.00 | 131.00 | 131.00 | 80 | +0.00(+0.00%) | |
Sep 21, 2020 | 136.00 | 136.00 | 131.00 | 131.00 | 1,100 | -6.00(-4.38%) |
Sep 18, 2020 | 136.99 | 137.00 | 136.99 | 137.00 | 1,100 | +0.00(+0.00%) |
Sep 17, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 | +0.00(+0.00%) |
Sep 16, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 | +0.00(+0.00%) |
Sep 15, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 200 | +1.00(+0.74%) |
Sep 14, 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 1,000 | +0.00(+0.00%) |
Sep 08, 2020 | 136.00 | 136.00 | 136.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2020 | 136.00 | 136.00 | 136.00 | 0 | -3.99(-2.85%) | |
Aug 24, 2020 | 139.99 | 139.99 | 139.99 | 0 | -0.01(-0.01%) | |
Aug 21, 2020 | 140.00 | 140.00 | 140.00 | 50 | +0.00(+0.00%) | |
Aug 20, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 | +0.00(+0.00%) |
Aug 19, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 1,009 | -2.00(-1.41%) |
Aug 18, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 520 | +0.00(+0.00%) |
Aug 17, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 1,000 | +7.00(+5.19%) |
Aug 12, 2020 | 135.00 | 135.00 | 135.00 | 0 | +0.00(+0.00%) | |
Aug 11, 2020 | 128.00 | 135.00 | 128.00 | 135.00 | 609 | +7.00(+5.47%) |
Aug 10, 2020 | 128.00 | 128.00 | 128.00 | 128.00 | 200 | +7.00(+5.79%) |
Aug 05, 2020 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) | |
Jul 27, 2020 | 121.00 | 121.00 | 121.00 | 0 | -2.60(-2.10%) | |
Jul 24, 2020 | 123.60 | 123.60 | 123.60 | 26 | +0.00(+0.00%) | |
Jul 20, 2020 | 123.60 | 123.60 | 123.60 | 0 | +1.60(+1.31%) | |
Jul 17, 2020 | 122.00 | 122.00 | 122.00 | 122.00 | 700 | -0.68(-0.55%) |
Jul 14, 2020 | 122.68 | 122.68 | 122.68 | 0 | +0.58(+0.48%) | |
Jul 13, 2020 | 125.00 | 125.00 | 120.15 | 122.10 | 1,400 | -2.90(-2.32%) |
Jul 10, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 | +0.00(+0.00%) |
Jul 09, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 1,210 | +0.00(+0.00%) |
Jul 08, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 900 | +0.00(+0.00%) |
Jul 07, 2020 | 124.71 | 125.00 | 124.71 | 125.00 | 1,800 | +2.00(+1.63%) |
Jul 06, 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 263 | -0.40(-0.32%) |
Jul 02, 2020 | 123.40 | 123.40 | 123.40 | 0 | -4.10(-3.22%) | |
Jun 30, 2020 | 127.50 | 127.50 | 127.50 | 0 | +2.50(+2.00%) | |
Jun 26, 2020 | 125.00 | 125.00 | 125.00 | 0 | -1.00(-0.79%) | |
Jun 25, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 100 | -1.00(-0.79%) |
Jun 24, 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 200 | -3.00(-2.31%) |
Jun 17, 2020 | 130.00 | 130.00 | 130.00 | 0 | -4.99(-3.70%) | |
Jun 16, 2020 | 134.99 | 134.99 | 134.99 | 134.99 | 900 | +0.00(+0.00%) |
Jun 11, 2020 | 134.99 | 134.99 | 134.99 | 0 | +7.37(+5.77%) | |
Jun 10, 2020 | 127.62 | 127.62 | 127.62 | 127.62 | 300 | +0.00(+0.00%) |
Jun 09, 2020 | 127.62 | 127.62 | 127.62 | 127.62 | 100 | -5.38(-4.05%) |
Jun 08, 2020 | 126.01 | 133.00 | 126.01 | 133.00 | 200 | +7.25(+5.77%) |
Jun 05, 2020 | 125.75 | 125.75 | 125.75 | 125.75 | 100 | -3.25(-2.52%) |
Jun 04, 2020 | 133.00 | 133.00 | 129.00 | 129.00 | 353 | -0.99(-0.76%) |
Jun 03, 2020 | 129.99 | 129.99 | 129.99 | 129.99 | 179 | +12.80(+10.92%) |
Jun 01, 2020 | 117.19 | 117.19 | 117.19 | 0 | -1.20(-1.01%) | |
May 28, 2020 | 118.39 | 118.39 | 118.39 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 120.00 | 120.00 | 118.38 | 118.39 | 412 | -0.26(-0.22%) |
May 26, 2020 | 118.65 | 118.65 | 118.65 | 118.65 | 209 | +2.54(+2.19%) |
May 22, 2020 | 116.11 | 116.11 | 116.11 | 0 | -0.20(-0.17%) | |
May 21, 2020 | 116.31 | 116.31 | 116.31 | 73 | +0.00(+0.00%) | |
May 20, 2020 | 116.31 | 116.31 | 116.31 | 116.31 | 100 | +11.31(+10.77%) |
May 19, 2020 | 105.00 | 105.00 | 105.00 | 95 | +0.00(+0.00%) | |
May 14, 2020 | 105.00 | 105.00 | 105.00 | 0 | +3.98(+3.94%) | |
May 12, 2020 | 101.02 | 101.02 | 101.02 | 0 | +0.00(+0.00%) | |
May 11, 2020 | 101.02 | 101.02 | 101.02 | 99 | +0.00(+0.00%) | |
May 01, 2020 | 101.02 | 101.02 | 101.02 | 0 | -8.98(-8.16%) | |
Apr 29, 2020 | 110.00 | 110.00 | 110.00 | 0 | +5.00(+4.76%) | |
Apr 28, 2020 | 105.00 | 105.00 | 105.00 | 105.00 | 100 | +2.50(+2.44%) |
Apr 27, 2020 | 105.25 | 105.25 | 100.05 | 102.50 | 1,100 | -2.75(-2.61%) |
Apr 24, 2020 | 105.25 | 105.25 | 105.25 | 105.25 | 100 | -1.25(-1.17%) |
Apr 20, 2020 | 106.50 | 106.50 | 106.50 | 0 | -4.49(-4.05%) | |
Apr 17, 2020 | 110.99 | 110.99 | 110.99 | 110.99 | 101 | +0.99(+0.90%) |
Apr 14, 2020 | 110.00 | 110.00 | 110.00 | 0 | -0.51(-0.46%) | |
Apr 13, 2020 | 111.70 | 111.70 | 110.51 | 110.51 | 746 | -1.49(-1.33%) |
Apr 09, 2020 | 112.00 | 112.00 | 112.00 | 0 | +1.99(+1.81%) | |
Apr 08, 2020 | 110.00 | 110.01 | 110.00 | 110.01 | 226 | +0.02(+0.02%) |
Apr 07, 2020 | 109.99 | 109.99 | 109.99 | 109.99 | 100 | +9.99(+9.99%) |
Apr 06, 2020 | 105.00 | 105.00 | 100.00 | 100.00 | 1,205 | -9.99(-9.08%) |
Apr 03, 2020 | 109.99 | 109.99 | 109.99 | 109.99 | 203 | +0.00(+0.00%) |
Mar 31, 2020 | 109.99 | 109.99 | 109.99 | 0 | +9.98(+9.98%) | |
Mar 30, 2020 | 100.01 | 100.01 | 100.01 | 14 | +0.00(+0.00%) | |
Mar 25, 2020 | 100.01 | 100.01 | 100.01 | 0 | +0.00(+0.00%) | |
Mar 24, 2020 | 100.01 | 100.01 | 100.01 | 100.01 | 600 | +0.01(+0.01%) |
Mar 23, 2020 | 100.01 | 100.01 | 100.00 | 100.00 | 200 | -20.00(-16.67%) |
Mar 20, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 200 | -7.00(-5.51%) |
Mar 16, 2020 | 127.00 | 127.00 | 127.00 | 0 | -0.01(-0.01%) | |
Mar 13, 2020 | 125.51 | 127.01 | 125.51 | 127.01 | 430 | -17.99(-12.41%) |
Mar 12, 2020 | 145.01 | 145.01 | 145.00 | 145.00 | 500 | -8.53(-5.56%) |
Mar 10, 2020 | 153.53 | 153.53 | 153.53 | 0 | +0.00(+0.00%) | |
Mar 09, 2020 | 157.12 | 157.12 | 153.53 | 153.53 | 346 | -3.58(-2.28%) |
Mar 05, 2020 | 157.11 | 157.11 | 157.11 | 0 | -3.39(-2.11%) | |
Mar 04, 2020 | 160.50 | 160.50 | 160.50 | 160.50 | 100 | +0.25(+0.16%) |
Mar 03, 2020 | 162.00 | 162.00 | 160.25 | 160.25 | 400 | -1.75(-1.08%) |