Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2021 | 548.75 | 549.00 | 540.00 | 549.00 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 548.75 | 549.00 | 540.00 | 549.00 | 0 | +1.50(+0.27%) |
Feb 25, 2021 | 547.50 | 0 | -9.50(-1.71%) | |||
Feb 24, 2021 | 557.00 | 0 | +4.50(+0.81%) | |||
Feb 23, 2021 | 552.50 | 0 | +2.00(+0.36%) | |||
Feb 22, 2021 | 550.50 | 0 | +8.50(+1.57%) | |||
Feb 20, 2021 | 548.00 | 555.00 | 540.50 | 542.00 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 548.00 | 555.00 | 540.50 | 542.00 | 0 | +0.25(+0.05%) |
Feb 18, 2021 | 541.75 | 0 | -9.00(-1.63%) | |||
Feb 17, 2021 | 550.75 | 0 | +1.00(+0.18%) | |||
Feb 16, 2021 | 549.75 | 0 | +10.25(+1.90%) | |||
Feb 13, 2021 | 541.00 | 546.25 | 536.75 | 539.50 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 541.00 | 546.25 | 536.75 | 539.50 | 0 | +3.00(+0.56%) |
Feb 11, 2021 | 536.50 | 0 | +2.00(+0.37%) | |||
Feb 10, 2021 | 534.50 | 0 | -21.75(-3.91%) | |||
Feb 09, 2021 | 556.25 | 0 | -7.50(-1.33%) | |||
Feb 08, 2021 | 563.75 | 0 | +14.75(+2.69%) | |||
Feb 06, 2021 | 548.50 | 552.25 | 545.50 | 549.00 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 548.50 | 552.25 | 545.50 | 549.00 | 0 | +0.50(+0.09%) |
Feb 04, 2021 | 548.50 | 0 | -3.50(-0.63%) | |||
Feb 03, 2021 | 552.00 | 0 | +9.00(+1.66%) | |||
Feb 02, 2021 | 543.00 | 0 | -6.25(-1.14%) | |||
Feb 01, 2021 | 549.25 | 0 | +2.00(+0.37%) | |||
Jan 30, 2021 | 534.50 | 553.75 | 533.25 | 547.25 | 0 | +0.00(+0.00%) |
Jan 29, 2021 | 534.50 | 553.75 | 533.25 | 547.25 | 0 | +0.25(+0.05%) |
Jan 28, 2021 | 547.00 | 0 | +13.00(+2.43%) | |||
Jan 27, 2021 | 534.00 | 0 | +1.75(+0.33%) | |||
Jan 26, 2021 | 532.25 | 0 | +20.75(+4.06%) | |||
Jan 25, 2021 | 511.50 | 0 | +11.25(+2.25%) | |||
Jan 23, 2021 | 522.50 | 522.75 | 499.25 | 500.25 | 0 | +0.00(+0.00%) |
Jan 22, 2021 | 522.50 | 522.75 | 499.25 | 500.25 | 0 | -0.25(-0.05%) |
Jan 21, 2021 | 500.50 | 0 | -21.50(-4.12%) | |||
Jan 20, 2021 | 522.00 | 0 | -4.00(-0.76%) | |||
Jan 19, 2021 | 526.00 | 0 | -4.75(-0.89%) | |||
Jan 16, 2021 | 534.00 | 536.50 | 527.75 | 530.75 | 0 | +0.00(+0.00%) |
Jan 15, 2021 | 534.00 | 536.50 | 527.75 | 530.75 | 0 | -0.75(-0.14%) |
Jan 14, 2021 | 531.50 | 0 | +7.00(+1.33%) | |||
Jan 13, 2021 | 524.50 | 0 | +7.25(+1.40%) | |||
Jan 12, 2021 | 517.25 | 0 | +25.00(+5.08%) | |||
Jan 11, 2021 | 492.25 | 0 | -4.75(-0.96%) | |||
Jan 09, 2021 | 494.00 | 499.50 | 492.50 | 497.00 | 0 | +0.00(+0.00%) |
Jan 08, 2021 | 494.00 | 499.50 | 492.50 | 497.00 | 0 | +0.75(+0.15%) |
Jan 07, 2021 | 496.25 | 0 | +1.25(+0.25%) | |||
Jan 06, 2021 | 495.00 | 0 | +3.25(+0.66%) | |||
Jan 05, 2021 | 491.75 | 0 | +8.00(+1.65%) | |||
Jan 04, 2021 | 483.75 | 0 | -2.00(-0.41%) | |||
Jan 01, 2021 | 474.00 | 485.75 | 473.00 | 485.75 | 0 | +0.00(+0.00%) |
Dec 31, 2020 | 474.00 | 485.75 | 473.00 | 485.75 | 0 | +1.75(+0.36%) |
Dec 30, 2020 | 484.00 | 0 | +18.00(+3.86%) | |||
Dec 29, 2020 | 466.00 | 0 | +9.50(+2.08%) | |||
Dec 28, 2020 | 456.50 | 0 | +6.00(+1.33%) | |||
Dec 25, 2020 | 446.75 | 451.50 | 446.50 | 450.50 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 446.75 | 451.50 | 446.50 | 450.50 | 0 | -0.50(-0.11%) |
Dec 23, 2020 | 451.00 | 0 | +7.50(+1.69%) | |||
Dec 22, 2020 | 443.50 | 0 | +3.50(+0.80%) | |||
Dec 21, 2020 | 440.00 | 0 | +3.00(+0.69%) | |||
Dec 19, 2020 | 432.25 | 438.50 | 432.00 | 437.00 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 432.25 | 438.50 | 432.00 | 437.00 | 0 | -0.50(-0.11%) |
Dec 17, 2020 | 437.50 | 0 | +10.25(+2.40%) | |||
Dec 16, 2020 | 427.25 | 0 | +2.50(+0.59%) | |||
Dec 15, 2020 | 424.75 | 0 | +0.75(+0.18%) | |||
Dec 14, 2020 | 424.00 | 0 | +0.25(+0.06%) | |||
Dec 12, 2020 | 422.00 | 424.50 | 418.00 | 423.75 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 422.00 | 424.50 | 418.00 | 423.75 | 0 | +0.25(+0.06%) |
Dec 10, 2020 | 423.50 | 0 | -0.25(-0.06%) | |||
Dec 09, 2020 | 423.75 | 0 | +4.00(+0.95%) | |||
Dec 08, 2020 | 419.75 | 0 | -4.25(-1.00%) | |||
Dec 07, 2020 | 424.00 | 0 | +3.75(+0.89%) | |||
Dec 05, 2020 | 426.00 | 426.75 | 419.25 | 420.25 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 426.00 | 426.75 | 419.25 | 420.25 | 0 | -0.25(-0.06%) |
Dec 03, 2020 | 420.50 | 0 | -3.25(-0.77%) | |||
Dec 02, 2020 | 423.75 | 0 | +3.00(+0.71%) |