Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 227.85 | 231.00 | 215.25 | 215.60 | 1,020 | -8.75(-3.90%) |
Feb 25, 2021 | 266.00 | 269.50 | 201.60 | 224.35 | 4,398 | -41.65(-15.66%) |
Feb 24, 2021 | 245.00 | 269.50 | 228.55 | 266.00 | 6,393 | +35.70(+15.50%) |
Feb 23, 2021 | 239.40 | 241.50 | 220.50 | 230.30 | 1,529 | -14.00(-5.73%) |
Feb 22, 2021 | 248.50 | 248.50 | 243.25 | 244.30 | 1,844 | -10.50(-4.12%) |
Feb 19, 2021 | 255.50 | 269.50 | 249.20 | 254.80 | 1,594 | +2.10(+0.83%) |
Feb 18, 2021 | 261.10 | 270.55 | 248.50 | 252.70 | 1,374 | -21.35(-7.79%) |
Feb 17, 2021 | 277.02 | 282.63 | 271.25 | 274.05 | 782 | -6.30(-2.25%) |
Feb 16, 2021 | 281.32 | 285.25 | 280.00 | 280.35 | 995 | -4.90(-1.72%) |
Feb 12, 2021 | 280.00 | 289.38 | 280.00 | 285.25 | 594 | -6.65(-2.28%) |
Feb 11, 2021 | 297.15 | 297.15 | 284.55 | 291.90 | 766 | +0.70(+0.24%) |
Feb 10, 2021 | 285.25 | 297.50 | 285.25 | 291.20 | 1,241 | +5.95(+2.09%) |
Feb 09, 2021 | 284.55 | 290.50 | 283.50 | 285.25 | 611 | -7.00(-2.40%) |
Feb 08, 2021 | 291.20 | 297.50 | 283.50 | 292.25 | 669 | +1.05(+0.36%) |
Feb 05, 2021 | 297.15 | 297.15 | 283.50 | 291.20 | 342 | -0.70(-0.24%) |
Feb 04, 2021 | 297.50 | 297.50 | 290.50 | 291.90 | 356 | -5.60(-1.88%) |
Feb 03, 2021 | 298.55 | 298.55 | 288.91 | 297.50 | 171 | -1.05(-0.35%) |
Feb 02, 2021 | 312.20 | 315.00 | 297.50 | 298.55 | 248 | -14.70(-4.69%) |
Feb 01, 2021 | 316.75 | 330.75 | 297.50 | 313.25 | 365 | -2.10(-0.67%) |
Jan 29, 2021 | 314.30 | 380.45 | 308.00 | 315.35 | 825 | +0.70(+0.22%) |
Jan 28, 2021 | 308.00 | 319.55 | 304.50 | 314.65 | 201 | -0.35(-0.11%) |
Jan 27, 2021 | 301.35 | 323.09 | 288.40 | 315.00 | 314 | -9.80(-3.02%) |
Jan 26, 2021 | 334.60 | 334.60 | 318.50 | 324.80 | 398 | -8.40(-2.52%) |
Jan 25, 2021 | 350.00 | 353.85 | 319.20 | 333.20 | 894 | -17.50(-4.99%) |
Jan 22, 2021 | 350.00 | 367.50 | 343.00 | 350.70 | 457 | +4.20(+1.21%) |
Jan 21, 2021 | 332.50 | 365.40 | 332.50 | 346.50 | 244 | +9.10(+2.70%) |
Jan 20, 2021 | 325.15 | 381.15 | 318.50 | 337.40 | 653 | +3.50(+1.05%) |
Jan 19, 2021 | 326.55 | 385.00 | 308.00 | 333.90 | 957 | +9.10(+2.80%) |
Jan 15, 2021 | 315.00 | 324.80 | 314.22 | 324.80 | 377 | +10.15(+3.23%) |
Jan 14, 2021 | 315.00 | 318.50 | 311.50 | 314.65 | 412 | +0.35(+0.11%) |
Jan 13, 2021 | 315.00 | 318.85 | 309.75 | 314.30 | 410 | -1.05(-0.33%) |
Jan 12, 2021 | 315.70 | 320.25 | 309.05 | 315.35 | 843 | -3.85(-1.21%) |
Jan 11, 2021 | 321.65 | 326.72 | 319.20 | 319.20 | 56 | -6.30(-1.94%) |
Jan 08, 2021 | 329.00 | 329.00 | 315.00 | 325.50 | 37 | -9.80(-2.92%) |
Jan 07, 2021 | 339.50 | 339.50 | 315.00 | 335.30 | 122 | -10.50(-3.04%) |
Jan 06, 2021 | 349.65 | 349.65 | 328.30 | 345.80 | 102 | +16.80(+5.11%) |
Jan 05, 2021 | 350.35 | 350.35 | 328.30 | 329.00 | 207 | -22.40(-6.37%) |
Jan 04, 2021 | 367.50 | 384.64 | 342.39 | 351.40 | 289 | -19.60(-5.28%) |
Dec 31, 2020 | 371.00 | 371.00 | 371.00 | 491 | -3.50(-0.93%) | |
Dec 30, 2020 | 359.80 | 395.85 | 359.80 | 374.50 | 491 | +33.25(+9.74%) |
Dec 29, 2020 | 350.00 | 402.50 | 341.25 | 341.25 | 802 | +3.50(+1.04%) |
Dec 28, 2020 | 358.75 | 358.75 | 322.35 | 337.75 | 521 | -22.05(-6.13%) |
Dec 24, 2020 | 367.50 | 378.00 | 359.80 | 359.80 | 1,125 | -14.70(-3.93%) |
Dec 23, 2020 | 367.50 | 374.50 | 360.50 | 374.50 | 284 | +3.50(+0.94%) |
Dec 22, 2020 | 367.85 | 371.14 | 367.85 | 371.00 | 112 | -14.35(-3.72%) |
Dec 21, 2020 | 406.35 | 406.35 | 385.00 | 385.35 | 573 | -20.65(-5.09%) |
Dec 18, 2020 | 406.00 | 409.50 | 406.00 | 406.00 | 80 | -1.75(-0.43%) |
Dec 17, 2020 | 420.00 | 420.00 | 407.75 | 407.75 | 14 | +3.85(+0.95%) |
Dec 16, 2020 | 430.15 | 430.15 | 403.90 | 403.90 | 37 | -16.10(-3.83%) |
Dec 15, 2020 | 437.50 | 437.50 | 420.00 | 420.00 | 97 | -15.75(-3.61%) |
Dec 14, 2020 | 437.50 | 444.85 | 425.25 | 435.75 | 488 | +2.10(+0.48%) |
Dec 11, 2020 | 444.50 | 444.50 | 433.65 | 433.65 | 77 | -8.75(-1.98%) |
Dec 10, 2020 | 441.00 | 455.00 | 441.00 | 442.40 | 87 | +4.90(+1.12%) |
Dec 09, 2020 | 454.65 | 454.65 | 437.50 | 437.50 | 33 | -15.41(-3.40%) |
Dec 08, 2020 | 444.85 | 452.91 | 444.50 | 452.91 | 20 | -2.09(-0.46%) |
Dec 07, 2020 | 455.00 | 458.50 | 444.85 | 455.00 | 139 | +5.95(+1.33%) |
Dec 04, 2020 | 455.47 | 483.06 | 448.70 | 449.05 | 34 | -17.15(-3.68%) |
Dec 03, 2020 | 466.20 | 466.20 | 466.20 | 466.20 | 16 | +18.20(+4.06%) |
Dec 02, 2020 | 490.00 | 490.00 | 420.35 | 448.00 | 419 | -16.48(-3.55%) |