Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 263.40 | 283.00 | 256.20 | 261.00 | 960,945 | -13.00(-4.74%) |
Feb 25, 2021 | 242.00 | 281.60 | 238.20 | 274.00 | 1,190,166 | +36.80(+15.51%) |
Feb 24, 2021 | 253.60 | 256.00 | 236.40 | 237.20 | 407,167 | -9.40(-3.81%) |
Feb 23, 2021 | 259.20 | 271.80 | 246.40 | 246.60 | 526,190 | -10.60(-4.12%) |
Feb 22, 2021 | 255.80 | 257.80 | 248.20 | 257.20 | 315,651 | +10.40(+4.21%) |
Feb 19, 2021 | 254.00 | 254.80 | 244.60 | 246.80 | 405,545 | -10.00(-3.89%) |
Feb 18, 2021 | 262.60 | 265.40 | 254.00 | 256.80 | 349,628 | +2.20(+0.86%) |
Feb 17, 2021 | 264.40 | 269.00 | 254.20 | 254.60 | 380,056 | -3.60(-1.39%) |
Feb 16, 2021 | 259.20 | 263.40 | 255.40 | 258.20 | 366,513 | +0.40(+0.16%) |
Feb 12, 2021 | 269.20 | 269.40 | 257.20 | 257.80 | 379,660 | -8.60(-3.23%) |
Feb 11, 2021 | 269.80 | 279.20 | 266.40 | 266.40 | 345,895 | -6.20(-2.27%) |
Feb 10, 2021 | 267.00 | 281.00 | 266.40 | 272.60 | 594,091 | +3.80(+1.41%) |
Feb 09, 2021 | 271.00 | 273.20 | 265.40 | 268.80 | 268,033 | +1.40(+0.52%) |
Feb 08, 2021 | 268.40 | 272.40 | 267.40 | 267.40 | 335,377 | -2.10(-0.78%) |
Feb 05, 2021 | 269.20 | 275.40 | 269.00 | 269.50 | 363,030 | -0.70(-0.26%) |
Feb 04, 2021 | 276.60 | 277.20 | 270.20 | 270.20 | 234,687 | -12.40(-4.39%) |
Feb 03, 2021 | 291.20 | 295.80 | 282.20 | 282.60 | 270,442 | -16.00(-5.36%) |
Feb 02, 2021 | 310.00 | 310.60 | 294.60 | 298.60 | 408,021 | -27.20(-8.35%) |
Feb 01, 2021 | 329.00 | 348.40 | 321.20 | 325.80 | 607,884 | -20.20(-5.84%) |
Jan 29, 2021 | 332.40 | 356.40 | 314.40 | 346.00 | 1,025,905 | +21.20(+6.53%) |
Jan 28, 2021 | 317.20 | 332.00 | 308.60 | 324.80 | 973,732 | -6.80(-2.05%) |
Jan 27, 2021 | 289.40 | 337.00 | 288.80 | 331.60 | 1,145,656 | +57.00(+20.76%) |
Jan 26, 2021 | 274.60 | 276.80 | 269.40 | 274.60 | 249,322 | -4.60(-1.65%) |
Jan 25, 2021 | 271.20 | 291.20 | 269.20 | 279.20 | 618,080 | +10.80(+4.02%) |
Jan 22, 2021 | 271.60 | 273.00 | 265.30 | 268.40 | 244,550 | +3.80(+1.44%) |
Jan 21, 2021 | 267.00 | 271.40 | 264.60 | 264.60 | 210,128 | -2.20(-0.82%) |
Jan 20, 2021 | 268.80 | 272.60 | 265.60 | 266.80 | 355,081 | -5.60(-2.06%) |
Jan 19, 2021 | 273.20 | 277.60 | 270.80 | 272.40 | 401,100 | -7.80(-2.78%) |
Jan 15, 2021 | 277.40 | 287.00 | 273.40 | 280.20 | 343,270 | +6.80(+2.49%) |
Jan 14, 2021 | 268.00 | 275.00 | 264.60 | 273.40 | 267,257 | +3.40(+1.26%) |
Jan 13, 2021 | 274.20 | 276.20 | 267.80 | 270.00 | 186,222 | -4.40(-1.60%) |
Jan 12, 2021 | 277.60 | 285.80 | 273.60 | 274.40 | 259,808 | -9.60(-3.38%) |
Jan 11, 2021 | 277.80 | 285.00 | 273.40 | 284.00 | 306,382 | +16.40(+6.13%) |
Jan 08, 2021 | 268.80 | 277.30 | 266.00 | 267.60 | 349,250 | -2.60(-0.96%) |
Jan 07, 2021 | 274.80 | 276.40 | 270.20 | 270.20 | 307,707 | -17.60(-6.12%) |
Jan 06, 2021 | 286.20 | 294.60 | 270.80 | 287.80 | 723,963 | -1.80(-0.62%) |
Jan 05, 2021 | 306.20 | 306.40 | 286.60 | 289.60 | 401,232 | -11.40(-3.79%) |
Jan 04, 2021 | 274.80 | 307.99 | 274.60 | 301.00 | 649,634 | +26.20(+9.53%) |
Dec 31, 2020 | 274.80 | 274.80 | 274.80 | 168,634 | -0.20(-0.07%) | |
Dec 30, 2020 | 284.00 | 285.40 | 274.20 | 275.00 | 168,634 | -10.80(-3.78%) |
Dec 29, 2020 | 271.20 | 290.80 | 271.20 | 285.80 | 234,365 | +10.80(+3.93%) |
Dec 28, 2020 | 272.40 | 276.00 | 271.20 | 275.00 | 123,801 | -2.00(-0.72%) |
Dec 24, 2020 | 280.80 | 280.98 | 276.40 | 277.00 | 79,200 | -7.80(-2.74%) |
Dec 23, 2020 | 290.60 | 291.00 | 279.40 | 284.80 | 160,642 | -11.40(-3.85%) |
Dec 22, 2020 | 298.60 | 302.80 | 295.20 | 296.20 | 170,619 | -5.80(-1.92%) |
Dec 21, 2020 | 307.80 | 319.00 | 296.00 | 302.00 | 491,690 | +20.40(+7.24%) |
Dec 18, 2020 | 276.80 | 288.00 | 276.60 | 281.60 | 231,575 | +6.60(+2.40%) |
Dec 17, 2020 | 279.20 | 280.40 | 272.20 | 275.00 | 169,502 | -3.00(-1.08%) |
Dec 16, 2020 | 287.60 | 290.00 | 278.00 | 278.00 | 166,439 | -10.00(-3.47%) |
Dec 15, 2020 | 295.00 | 298.40 | 287.60 | 288.00 | 197,680 | -14.20(-4.70%) |
Dec 14, 2020 | 285.40 | 302.40 | 283.00 | 302.20 | 241,000 | +7.00(+2.37%) |
Dec 11, 2020 | 291.20 | 302.90 | 287.20 | 295.20 | 356,715 | +10.80(+3.80%) |
Dec 10, 2020 | 283.80 | 286.40 | 276.80 | 284.40 | 196,819 | +2.40(+0.85%) |
Dec 09, 2020 | 269.20 | 284.40 | 266.80 | 282.00 | 343,397 | +9.80(+3.60%) |
Dec 08, 2020 | 284.20 | 284.40 | 271.60 | 272.20 | 231,874 | -9.80(-3.48%) |
Dec 07, 2020 | 283.40 | 284.80 | 280.60 | 282.00 | 142,260 | +1.60(+0.57%) |
Dec 04, 2020 | 281.60 | 282.00 | 277.77 | 280.40 | 152,665 | -4.20(-1.48%) |
Dec 03, 2020 | 279.60 | 287.80 | 278.60 | 284.60 | 143,725 | +2.20(+0.78%) |
Dec 02, 2020 | 284.60 | 284.80 | 276.80 | 282.40 | 147,724 | -1.20(-0.42%) |