Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 350.00 | 352.07 | 342.30 | 342.30 | 3,300 | -2.70(-0.78%) |
Feb 25, 2021 | 354.20 | 363.08 | 342.79 | 345.00 | 9,612 | -6.00(-1.71%) |
Feb 24, 2021 | 354.99 | 365.00 | 350.74 | 351.00 | 5,452 | +4.70(+1.36%) |
Feb 23, 2021 | 346.00 | 349.40 | 346.00 | 346.30 | 1,724 | +4.25(+1.24%) |
Feb 22, 2021 | 345.00 | 348.90 | 342.05 | 342.05 | 2,868 | +0.74(+0.22%) |
Feb 19, 2021 | 350.00 | 350.00 | 340.40 | 341.31 | 1,800 | -9.99(-2.84%) |
Feb 18, 2021 | 355.00 | 356.46 | 350.00 | 351.30 | 3,554 | +6.30(+1.83%) |
Feb 17, 2021 | 334.99 | 349.40 | 334.99 | 345.00 | 2,569 | +17.00(+5.18%) |
Feb 16, 2021 | 330.00 | 335.56 | 328.00 | 328.00 | 4,135 | -1.06(-0.32%) |
Feb 12, 2021 | 329.85 | 329.85 | 328.50 | 329.06 | 2,000 | -10.35(-3.05%) |
Feb 11, 2021 | 350.02 | 350.02 | 339.41 | 339.41 | 1,095 | -10.59(-3.03%) |
Feb 10, 2021 | 350.00 | 355.00 | 350.00 | 350.00 | 3,081 | +6.16(+1.79%) |
Feb 09, 2021 | 336.00 | 343.84 | 336.00 | 343.84 | 1,410 | +7.84(+2.33%) |
Feb 08, 2021 | 336.00 | 336.00 | 336.00 | 336.00 | 821 | +0.49(+0.15%) |
Feb 05, 2021 | 339.19 | 345.26 | 335.51 | 335.51 | 2,000 | -4.28(-1.26%) |
Feb 04, 2021 | 340.00 | 343.00 | 336.50 | 339.79 | 5,549 | -0.22(-0.06%) |
Feb 03, 2021 | 344.60 | 344.60 | 337.00 | 340.01 | 4,155 | +0.90(+0.27%) |
Feb 02, 2021 | 335.00 | 340.00 | 334.01 | 339.11 | 6,396 | +5.11(+1.53%) |
Feb 01, 2021 | 336.75 | 336.75 | 334.00 | 334.00 | 910 | +0.00(+0.00%) |
Jan 29, 2021 | 339.99 | 339.99 | 334.00 | 334.00 | 2,100 | -6.00(-1.76%) |
Jan 28, 2021 | 335.00 | 340.00 | 334.00 | 340.00 | 2,171 | +10.00(+3.03%) |
Jan 27, 2021 | 335.00 | 337.44 | 330.00 | 330.00 | 4,262 | -6.65(-1.98%) |
Jan 26, 2021 | 339.95 | 341.45 | 336.65 | 336.65 | 3,052 | +1.55(+0.46%) |
Jan 25, 2021 | 330.56 | 340.00 | 330.56 | 335.10 | 3,185 | -4.90(-1.44%) |
Jan 22, 2021 | 321.75 | 340.00 | 320.50 | 340.00 | 2,800 | +18.25(+5.67%) |
Jan 21, 2021 | 321.75 | 321.75 | 321.75 | 321.75 | 928 | -3.25(-1.00%) |
Jan 20, 2021 | 338.00 | 340.10 | 325.00 | 325.00 | 3,402 | -14.00(-4.13%) |
Jan 19, 2021 | 340.00 | 340.25 | 335.00 | 339.00 | 3,941 | +3.32(+0.99%) |
Jan 15, 2021 | 332.15 | 339.19 | 329.00 | 335.68 | 2,700 | -4.25(-1.25%) |
Jan 14, 2021 | 353.19 | 353.19 | 338.25 | 339.93 | 4,037 | -13.49(-3.82%) |
Jan 13, 2021 | 374.98 | 375.00 | 353.42 | 353.42 | 5,069 | -21.58(-5.75%) |
Jan 12, 2021 | 373.00 | 376.99 | 373.00 | 375.00 | 6,160 | -3.00(-0.79%) |
Jan 11, 2021 | 380.00 | 383.62 | 375.00 | 378.00 | 4,482 | +0.80(+0.21%) |
Jan 08, 2021 | 380.00 | 382.99 | 377.20 | 377.20 | 9,800 | -2.70(-0.71%) |
Jan 07, 2021 | 381.68 | 384.98 | 379.90 | 379.90 | 9,865 | +1.02(+0.27%) |
Jan 06, 2021 | 375.00 | 384.50 | 375.00 | 378.88 | 10,553 | +8.78(+2.37%) |
Jan 05, 2021 | 387.10 | 390.00 | 370.10 | 370.10 | 10,375 | -14.91(-3.87%) |
Jan 04, 2021 | 408.00 | 416.69 | 385.01 | 385.01 | 8,966 | -18.99(-4.70%) |
Dec 31, 2020 | 404.00 | 404.00 | 404.00 | 12,530 | +3.90(+0.97%) | |
Dec 30, 2020 | 393.69 | 402.95 | 384.56 | 400.10 | 12,530 | +25.58(+6.83%) |
Dec 29, 2020 | 358.58 | 378.40 | 358.58 | 374.52 | 9,989 | +24.52(+7.01%) |
Dec 28, 2020 | 353.00 | 355.50 | 350.00 | 350.00 | 3,426 | -4.02(-1.14%) |
Dec 24, 2020 | 362.00 | 362.00 | 354.02 | 354.02 | 1,700 | -5.96(-1.66%) |
Dec 23, 2020 | 336.40 | 365.00 | 333.00 | 359.98 | 9,826 | +27.72(+8.34%) |
Dec 22, 2020 | 330.60 | 334.98 | 330.00 | 332.26 | 17,218 | -1.07(-0.32%) |
Dec 21, 2020 | 314.80 | 333.33 | 314.80 | 333.33 | 6,395 | +18.13(+5.75%) |
Dec 18, 2020 | 306.30 | 319.75 | 306.30 | 315.20 | 8,000 | +12.35(+4.08%) |
Dec 17, 2020 | 302.00 | 305.00 | 301.00 | 302.85 | 10,401 | +5.61(+1.89%) |
Dec 16, 2020 | 304.85 | 304.85 | 297.24 | 297.24 | 3,726 | -4.26(-1.41%) |
Dec 15, 2020 | 295.57 | 302.73 | 295.57 | 301.50 | 8,465 | +4.40(+1.48%) |
Dec 14, 2020 | 302.39 | 304.98 | 297.10 | 297.10 | 7,481 | -4.10(-1.36%) |
Dec 11, 2020 | 292.20 | 309.21 | 292.20 | 301.20 | 7,600 | +9.00(+3.08%) |
Dec 10, 2020 | 277.00 | 292.20 | 277.00 | 292.20 | 3,616 | +15.17(+5.48%) |
Dec 09, 2020 | 277.26 | 280.00 | 276.90 | 277.03 | 6,303 | +1.18(+0.43%) |
Dec 08, 2020 | 275.85 | 275.85 | 275.85 | 275.85 | 1,348 | +5.55(+2.05%) |
Dec 07, 2020 | 269.90 | 277.00 | 269.90 | 270.30 | 12,022 | +2.30(+0.86%) |
Dec 04, 2020 | 271.00 | 271.00 | 265.01 | 268.00 | 9,500 | -0.94(-0.35%) |
Dec 03, 2020 | 275.00 | 275.00 | 268.00 | 268.94 | 13,227 | +3.04(+1.14%) |
Dec 02, 2020 | 271.40 | 273.97 | 265.00 | 265.90 | 9,115 | -8.10(-2.96%) |