Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 212.10 | 231.60 | 203.40 | 207.00 | 564,570 | -16.80(-7.51%) |
Feb 25, 2021 | 249.30 | 267.00 | 212.10 | 223.80 | 971,706 | +3.00(+1.36%) |
Feb 24, 2021 | 216.90 | 252.90 | 215.40 | 220.80 | 875,693 | +19.80(+9.85%) |
Feb 23, 2021 | 209.70 | 224.40 | 174.00 | 201.00 | 905,038 | -51.30(-20.33%) |
Feb 22, 2021 | 295.50 | 307.80 | 238.80 | 252.30 | 1,296,437 | -79.50(-23.96%) |
Feb 19, 2021 | 353.40 | 372.30 | 323.10 | 331.80 | 1,515,400 | -6.90(-2.04%) |
Feb 18, 2021 | 306.00 | 411.00 | 291.00 | 338.70 | 3,946,044 | +24.30(+7.73%) |
Feb 17, 2021 | 295.20 | 337.20 | 236.70 | 314.40 | 3,171,647 | +78.00(+32.99%) |
Feb 16, 2021 | 223.20 | 255.00 | 210.60 | 236.40 | 1,508,396 | +35.70(+17.79%) |
Feb 12, 2021 | 170.40 | 204.00 | 168.60 | 200.70 | 870,756 | +38.10(+23.43%) |
Feb 11, 2021 | 176.10 | 180.90 | 156.00 | 162.60 | 751,910 | -14.70(-8.29%) |
Feb 10, 2021 | 185.70 | 187.80 | 166.80 | 177.30 | 215,407 | -12.60(-6.64%) |
Feb 09, 2021 | 190.50 | 197.10 | 180.90 | 189.90 | 327,252 | +3.30(+1.77%) |
Feb 08, 2021 | 191.10 | 192.00 | 178.50 | 186.60 | 456,604 | +11.70(+6.69%) |
Feb 05, 2021 | 189.00 | 193.20 | 170.10 | 174.90 | 193,486 | -12.90(-6.87%) |
Feb 04, 2021 | 182.10 | 188.10 | 165.60 | 187.80 | 464,955 | +22.50(+13.61%) |
Feb 03, 2021 | 158.10 | 169.50 | 153.60 | 165.30 | 150,867 | +7.50(+4.75%) |
Feb 02, 2021 | 152.10 | 159.90 | 145.50 | 157.80 | 94,412 | +6.30(+4.16%) |
Feb 01, 2021 | 150.30 | 161.40 | 141.60 | 151.50 | 95,132 | -2.40(-1.56%) |
Jan 29, 2021 | 170.40 | 171.30 | 146.40 | 153.90 | 211,156 | -2.70(-1.72%) |
Jan 28, 2021 | 138.00 | 163.50 | 138.00 | 156.60 | 238,869 | +20.40(+14.98%) |
Jan 27, 2021 | 137.70 | 148.20 | 132.60 | 136.20 | 126,373 | -10.50(-7.16%) |
Jan 26, 2021 | 148.20 | 151.20 | 146.10 | 146.70 | 54,099 | -3.30(-2.20%) |
Jan 25, 2021 | 156.90 | 157.50 | 144.90 | 150.00 | 76,173 | -4.50(-2.91%) |
Jan 22, 2021 | 151.80 | 159.00 | 150.30 | 154.50 | 71,953 | +0.90(+0.59%) |
Jan 21, 2021 | 145.80 | 158.10 | 139.80 | 153.60 | 104,570 | +3.90(+2.61%) |
Jan 20, 2021 | 153.60 | 160.20 | 144.00 | 149.70 | 113,021 | -9.00(-5.67%) |
Jan 19, 2021 | 165.00 | 165.00 | 154.50 | 158.70 | 120,149 | -0.30(-0.19%) |
Jan 15, 2021 | 170.70 | 175.20 | 158.40 | 159.00 | 190,663 | -18.90(-10.62%) |
Jan 14, 2021 | 185.40 | 187.50 | 172.50 | 177.90 | 192,034 | +6.30(+3.67%) |
Jan 13, 2021 | 175.50 | 177.60 | 165.60 | 171.60 | 158,493 | -6.90(-3.87%) |
Jan 12, 2021 | 174.60 | 184.20 | 171.00 | 178.50 | 187,616 | -0.90(-0.50%) |
Jan 11, 2021 | 180.60 | 188.10 | 175.50 | 179.40 | 335,810 | -27.60(-13.33%) |
Jan 08, 2021 | 246.90 | 258.00 | 194.40 | 207.00 | 510,336 | -25.20(-10.85%) |
Jan 07, 2021 | 206.70 | 256.20 | 189.90 | 232.20 | 1,024,032 | +48.90(+26.68%) |
Jan 06, 2021 | 190.50 | 209.10 | 178.50 | 183.30 | 395,789 | -2.70(-1.45%) |
Jan 05, 2021 | 201.90 | 202.50 | 178.20 | 186.00 | 471,643 | -28.20(-13.17%) |
Jan 04, 2021 | 230.70 | 266.10 | 199.50 | 214.20 | 917,316 | +32.10(+17.63%) |
Dec 31, 2020 | 182.10 | 182.10 | 182.10 | 209,239 | +34.50(+23.37%) | |
Dec 30, 2020 | 167.70 | 173.40 | 146.10 | 147.60 | 209,239 | -8.10(-5.20%) |
Dec 29, 2020 | 147.60 | 160.50 | 146.70 | 155.70 | 91,406 | +9.90(+6.79%) |
Dec 28, 2020 | 149.70 | 163.20 | 141.90 | 145.80 | 126,163 | +5.40(+3.85%) |
Dec 24, 2020 | 147.00 | 147.60 | 133.20 | 140.40 | 34,343 | -3.90(-2.70%) |
Dec 23, 2020 | 150.00 | 150.00 | 138.90 | 144.30 | 51,240 | -2.40(-1.64%) |
Dec 22, 2020 | 147.90 | 156.00 | 142.50 | 146.70 | 112,453 | +7.20(+5.16%) |
Dec 21, 2020 | 132.00 | 141.90 | 129.00 | 139.50 | 49,324 | +3.60(+2.65%) |
Dec 18, 2020 | 132.00 | 135.90 | 128.40 | 135.90 | 44,346 | +4.50(+3.42%) |
Dec 17, 2020 | 137.10 | 139.50 | 126.00 | 131.40 | 118,605 | +3.30(+2.58%) |
Dec 16, 2020 | 130.50 | 141.60 | 124.50 | 128.10 | 206,869 | +7.80(+6.48%) |
Dec 15, 2020 | 119.40 | 122.40 | 114.30 | 120.30 | 54,334 | +1.80(+1.52%) |
Dec 14, 2020 | 121.80 | 127.50 | 118.20 | 118.50 | 52,574 | +0.00(+0.00%) |
Dec 11, 2020 | 121.50 | 121.50 | 117.30 | 118.50 | 18,690 | -3.00(-2.47%) |
Dec 10, 2020 | 121.20 | 123.60 | 116.40 | 121.50 | 34,756 | -1.20(-0.98%) |
Dec 09, 2020 | 126.30 | 127.80 | 120.90 | 122.70 | 25,543 | -2.40(-1.92%) |
Dec 08, 2020 | 126.60 | 130.20 | 121.20 | 125.10 | 34,162 | +0.00(+0.00%) |
Dec 07, 2020 | 133.50 | 134.10 | 124.50 | 125.10 | 38,983 | -8.40(-6.29%) |
Dec 04, 2020 | 139.50 | 141.30 | 129.00 | 133.50 | 75,030 | -5.10(-3.68%) |
Dec 03, 2020 | 125.10 | 144.60 | 124.80 | 138.60 | 144,156 | +15.00(+12.13%) |
Dec 02, 2020 | 133.20 | 135.60 | 121.80 | 123.60 | 61,820 | -12.90(-9.45%) |