Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 687.12 | 804.06 | 681.14 | 750.41 | 1,178,300 | +18.80(+2.57%) |
Feb 25, 2021 | 840.94 | 845.00 | 726.10 | 731.61 | 773,243 | -86.08(-10.53%) |
Feb 24, 2021 | 734.00 | 822.15 | 715.88 | 817.69 | 1,193,988 | +126.46(+18.29%) |
Feb 23, 2021 | 800.01 | 801.58 | 660.00 | 691.23 | 1,870,295 | -184.77(-21.09%) |
Feb 22, 2021 | 871.00 | 932.28 | 865.00 | 876.00 | 761,803 | -87.72(-9.10%) |
Feb 19, 2021 | 945.00 | 1008 | 914.59 | 963.72 | 1,153,000 | +35.94(+3.87%) |
Feb 18, 2021 | 926.90 | 960.00 | 902.06 | 927.78 | 793,548 | -14.02(-1.49%) |
Feb 17, 2021 | 938.67 | 954.00 | 878.00 | 941.80 | 1,816,370 | -13.20(-1.38%) |
Feb 16, 2021 | 1071 | 1083 | 954.23 | 955.00 | 1,495,611 | -79.31(-7.67%) |
Feb 12, 2021 | 1016 | 1045 | 961.01 | 1034 | 767,400 | +24.37(+2.41%) |
Feb 11, 2021 | 1137 | 1140 | 977.02 | 1010 | 1,603,934 | +35.46(+3.64%) |
Feb 10, 2021 | 1196 | 1199 | 950.36 | 974.48 | 2,287,433 | -298.46(-23.45%) |
Feb 09, 2021 | 1138 | 1315 | 1065 | 1273 | 2,310,558 | +231.94(+22.28%) |
Feb 08, 2021 | 925.83 | 1050 | 890.01 | 1041 | 2,056,162 | +235.00(+29.16%) |
Feb 05, 2021 | 771.18 | 806.01 | 745.02 | 806.00 | 766,600 | +40.41(+5.28%) |
Feb 04, 2021 | 770.90 | 771.23 | 717.50 | 765.59 | 635,418 | +24.40(+3.29%) |
Feb 03, 2021 | 701.64 | 753.83 | 695.99 | 741.19 | 912,043 | +53.27(+7.74%) |
Feb 02, 2021 | 650.01 | 691.28 | 638.17 | 687.92 | 532,145 | +53.36(+8.41%) |
Feb 01, 2021 | 620.34 | 639.86 | 586.05 | 634.56 | 553,491 | +17.25(+2.79%) |
Jan 29, 2021 | 680.79 | 696.48 | 607.50 | 617.31 | 1,435,400 | +38.93(+6.73%) |
Jan 28, 2021 | 561.30 | 605.33 | 551.51 | 578.38 | 748,724 | +38.28(+7.09%) |
Jan 27, 2021 | 533.23 | 549.47 | 505.70 | 540.10 | 655,555 | -19.71(-3.52%) |
Jan 26, 2021 | 555.00 | 564.65 | 546.00 | 559.81 | 478,198 | -11.61(-2.03%) |
Jan 25, 2021 | 590.30 | 599.08 | 551.14 | 571.42 | 683,169 | -5.61(-0.97%) |
Jan 22, 2021 | 525.01 | 582.50 | 525.00 | 577.03 | 1,133,200 | +56.57(+10.87%) |
Jan 21, 2021 | 514.05 | 532.55 | 504.60 | 520.46 | 1,169,780 | -30.36(-5.51%) |
Jan 20, 2021 | 579.25 | 589.00 | 532.00 | 550.82 | 1,226,262 | -41.39(-6.99%) |
Jan 19, 2021 | 616.53 | 621.45 | 579.00 | 592.21 | 1,035,176 | +14.14(+2.45%) |
Jan 15, 2021 | 607.10 | 622.84 | 574.00 | 578.07 | 1,608,800 | -52.93(-8.39%) |
Jan 14, 2021 | 542.61 | 631.60 | 538.62 | 631.00 | 1,903,918 | +111.74(+21.52%) |
Jan 13, 2021 | 500.73 | 523.99 | 492.34 | 519.26 | 613,696 | +5.02(+0.98%) |
Jan 12, 2021 | 502.78 | 519.95 | 488.51 | 514.24 | 663,019 | +18.75(+3.78%) |
Jan 11, 2021 | 472.14 | 511.98 | 464.51 | 495.49 | 1,479,614 | -36.15(-6.80%) |
Jan 08, 2021 | 565.07 | 568.66 | 513.32 | 531.64 | 1,645,300 | -4.11(-0.77%) |
Jan 07, 2021 | 521.32 | 559.86 | 502.11 | 535.75 | 2,280,558 | +55.20(+11.49%) |
Jan 06, 2021 | 430.84 | 483.02 | 430.84 | 480.55 | 1,528,850 | +51.92(+12.11%) |
Jan 05, 2021 | 421.05 | 438.40 | 406.51 | 428.63 | 1,099,748 | +3.41(+0.80%) |
Jan 04, 2021 | 416.33 | 444.39 | 410.01 | 425.22 | 1,460,006 | +36.67(+9.44%) |
Dec 31, 2020 | 388.55 | 388.55 | 388.55 | 928,510 | -1.42(-0.36%) | |
Dec 30, 2020 | 377.00 | 399.82 | 371.00 | 389.97 | 928,510 | +23.90(+6.53%) |
Dec 29, 2020 | 367.00 | 371.24 | 344.00 | 366.07 | 727,738 | -3.93(-1.06%) |
Dec 28, 2020 | 367.29 | 379.99 | 354.02 | 370.00 | 1,094,850 | +47.39(+14.69%) |
Dec 24, 2020 | 337.00 | 338.83 | 320.36 | 322.61 | 252,600 | -14.57(-4.32%) |
Dec 23, 2020 | 334.67 | 343.20 | 325.16 | 337.18 | 593,173 | +5.68(+1.71%) |
Dec 22, 2020 | 326.99 | 335.93 | 320.37 | 331.50 | 640,454 | +13.90(+4.38%) |
Dec 21, 2020 | 297.63 | 322.00 | 295.02 | 317.60 | 709,963 | +16.40(+5.44%) |
Dec 18, 2020 | 295.00 | 304.00 | 287.17 | 301.20 | 1,323,100 | +3.40(+1.14%) |
Dec 17, 2020 | 321.00 | 322.33 | 293.29 | 297.80 | 1,248,490 | -1.32(-0.44%) |
Dec 16, 2020 | 312.70 | 315.00 | 298.00 | 299.12 | 1,114,841 | +13.33(+4.66%) |
Dec 15, 2020 | 283.71 | 289.83 | 277.39 | 285.79 | 540,840 | +6.26(+2.24%) |
Dec 14, 2020 | 298.93 | 300.00 | 276.38 | 279.53 | 829,854 | -6.39(-2.23%) |
Dec 11, 2020 | 289.95 | 295.25 | 279.44 | 285.92 | 375,800 | -4.41(-1.52%) |
Dec 10, 2020 | 285.17 | 291.77 | 282.38 | 290.33 | 504,521 | +4.12(+1.44%) |
Dec 09, 2020 | 284.12 | 291.14 | 274.09 | 286.21 | 1,323,432 | -3.24(-1.12%) |
Dec 08, 2020 | 317.00 | 318.00 | 288.11 | 289.45 | 1,489,613 | -46.77(-13.91%) |
Dec 07, 2020 | 330.07 | 349.72 | 325.53 | 336.22 | 349,740 | +8.22(+2.51%) |
Dec 04, 2020 | 326.62 | 337.21 | 317.38 | 328.00 | 296,700 | -3.60(-1.09%) |
Dec 03, 2020 | 327.84 | 332.79 | 322.06 | 331.60 | 254,148 | +10.28(+3.20%) |
Dec 02, 2020 | 323.00 | 330.00 | 310.54 | 321.32 | 407,519 | -2.68(-0.83%) |