Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 323.70 | 356.70 | 322.50 | 334.80 | 3,626 | +9.30(+2.86%) |
Feb 25, 2021 | 360.00 | 360.00 | 324.30 | 325.50 | 3,049 | -39.00(-10.70%) |
Feb 24, 2021 | 372.00 | 381.45 | 362.10 | 364.50 | 1,186 | -6.90(-1.86%) |
Feb 23, 2021 | 390.00 | 395.70 | 357.00 | 371.40 | 3,302 | -45.30(-10.87%) |
Feb 22, 2021 | 422.40 | 437.18 | 409.80 | 416.70 | 1,326 | -3.30(-0.79%) |
Feb 19, 2021 | 419.70 | 420.30 | 414.60 | 420.00 | 1,726 | +12.60(+3.09%) |
Feb 18, 2021 | 425.10 | 425.10 | 398.10 | 407.40 | 2,896 | -22.20(-5.17%) |
Feb 17, 2021 | 435.90 | 465.00 | 424.50 | 429.60 | 2,419 | -16.20(-3.63%) |
Feb 16, 2021 | 450.00 | 459.90 | 435.00 | 445.80 | 9,391 | -8.70(-1.91%) |
Feb 12, 2021 | 474.30 | 478.50 | 451.80 | 454.50 | 3,676 | -10.50(-2.26%) |
Feb 11, 2021 | 457.50 | 495.00 | 424.80 | 465.00 | 21,776 | +52.80(+12.81%) |
Feb 10, 2021 | 390.00 | 424.20 | 384.30 | 412.20 | 12,336 | +29.70(+7.76%) |
Feb 09, 2021 | 330.30 | 385.50 | 324.90 | 382.50 | 8,595 | +49.20(+14.76%) |
Feb 08, 2021 | 302.10 | 341.70 | 300.00 | 333.30 | 6,506 | +36.00(+12.11%) |
Feb 05, 2021 | 290.10 | 297.30 | 285.60 | 297.30 | 2,476 | +6.60(+2.27%) |
Feb 04, 2021 | 275.70 | 293.40 | 273.93 | 290.70 | 2,983 | +15.30(+5.56%) |
Feb 03, 2021 | 295.20 | 305.81 | 270.00 | 275.40 | 13,173 | -15.30(-5.26%) |
Feb 02, 2021 | 280.50 | 300.00 | 280.50 | 290.70 | 2,886 | +9.90(+3.53%) |
Feb 01, 2021 | 285.00 | 285.00 | 272.10 | 280.80 | 1,565 | -0.90(-0.32%) |
Jan 29, 2021 | 276.30 | 282.60 | 269.70 | 281.70 | 2,496 | +5.70(+2.07%) |
Jan 28, 2021 | 293.10 | 299.70 | 273.30 | 276.00 | 2,307 | -22.50(-7.54%) |
Jan 27, 2021 | 285.90 | 300.00 | 285.90 | 298.50 | 1,387 | +1.50(+0.51%) |
Jan 26, 2021 | 306.00 | 313.50 | 283.50 | 297.00 | 6,363 | -11.40(-3.70%) |
Jan 25, 2021 | 304.50 | 311.10 | 295.50 | 308.40 | 2,278 | +9.30(+3.11%) |
Jan 22, 2021 | 309.30 | 318.00 | 296.10 | 299.10 | 2,120 | -13.20(-4.23%) |
Jan 21, 2021 | 319.80 | 324.00 | 300.00 | 312.30 | 3,540 | -2.10(-0.67%) |
Jan 20, 2021 | 312.00 | 324.00 | 309.00 | 314.40 | 3,088 | +3.90(+1.26%) |
Jan 19, 2021 | 313.80 | 317.40 | 295.51 | 310.50 | 2,300 | -1.50(-0.48%) |
Jan 15, 2021 | 324.00 | 324.00 | 312.00 | 312.00 | 1,866 | -12.00(-3.70%) |
Jan 14, 2021 | 320.70 | 324.00 | 315.33 | 324.00 | 1,241 | +5.10(+1.60%) |
Jan 13, 2021 | 318.00 | 326.70 | 309.00 | 318.90 | 1,153 | +2.10(+0.66%) |
Jan 12, 2021 | 313.50 | 316.80 | 306.00 | 316.80 | 985 | -0.60(-0.19%) |
Jan 11, 2021 | 312.00 | 318.00 | 307.65 | 317.40 | 965 | +5.40(+1.73%) |
Jan 08, 2021 | 315.00 | 319.50 | 303.00 | 312.00 | 646 | -2.10(-0.67%) |
Jan 07, 2021 | 306.90 | 318.90 | 302.10 | 314.10 | 1,357 | +5.10(+1.65%) |
Jan 06, 2021 | 312.00 | 315.00 | 307.05 | 309.00 | 1,439 | -3.00(-0.96%) |
Jan 05, 2021 | 306.30 | 315.00 | 306.30 | 312.00 | 1,681 | +4.20(+1.36%) |
Jan 04, 2021 | 307.50 | 320.40 | 300.00 | 307.80 | 1,054 | +10.80(+3.64%) |
Dec 31, 2020 | 297.00 | 297.00 | 297.00 | 2,586 | -0.30(-0.10%) | |
Dec 30, 2020 | 293.10 | 297.90 | 286.20 | 297.30 | 2,586 | +0.90(+0.30%) |
Dec 29, 2020 | 285.00 | 309.75 | 285.00 | 296.40 | 6,566 | +9.90(+3.46%) |
Dec 28, 2020 | 301.80 | 310.50 | 285.60 | 286.50 | 3,065 | -15.30(-5.07%) |
Dec 24, 2020 | 307.20 | 315.00 | 301.50 | 301.80 | 1,780 | -8.70(-2.80%) |
Dec 23, 2020 | 323.70 | 327.00 | 303.00 | 310.50 | 3,224 | -10.20(-3.18%) |
Dec 22, 2020 | 318.30 | 367.50 | 306.30 | 320.70 | 8,197 | +0.00(+0.00%) |
Dec 21, 2020 | 327.90 | 333.57 | 315.00 | 320.70 | 1,358 | -3.00(-0.93%) |
Dec 18, 2020 | 344.70 | 345.00 | 315.90 | 323.70 | 1,736 | -9.30(-2.79%) |
Dec 17, 2020 | 330.00 | 356.10 | 319.50 | 333.00 | 2,655 | +11.40(+3.54%) |
Dec 16, 2020 | 353.40 | 353.40 | 308.40 | 321.60 | 2,841 | -17.40(-5.13%) |
Dec 15, 2020 | 353.70 | 353.70 | 330.90 | 339.00 | 1,499 | -5.10(-1.48%) |
Dec 14, 2020 | 330.00 | 344.10 | 315.60 | 344.10 | 3,348 | +21.30(+6.60%) |
Dec 11, 2020 | 329.70 | 334.50 | 315.00 | 322.80 | 540 | -4.20(-1.28%) |
Dec 10, 2020 | 291.30 | 341.70 | 291.30 | 327.00 | 1,893 | +26.10(+8.67%) |
Dec 09, 2020 | 301.20 | 304.65 | 290.40 | 300.90 | 1,821 | +0.30(+0.10%) |
Dec 08, 2020 | 302.70 | 316.31 | 294.90 | 300.60 | 2,063 | -2.10(-0.69%) |
Dec 07, 2020 | 291.00 | 304.50 | 282.72 | 302.70 | 3,018 | +6.30(+2.13%) |
Dec 04, 2020 | 312.90 | 315.06 | 287.98 | 296.40 | 2,410 | -18.60(-5.90%) |
Dec 03, 2020 | 336.00 | 346.50 | 306.36 | 315.00 | 1,356 | -17.70(-5.32%) |
Dec 02, 2020 | 358.20 | 358.20 | 332.40 | 332.70 | 937 | -23.70(-6.65%) |