Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 163.60 | 163.60 | 142.20 | 146.50 | 40,360 | -19.80(-11.91%) |
Feb 25, 2021 | 179.50 | 187.90 | 163.20 | 166.30 | 24,122 | -24.10(-12.66%) |
Feb 24, 2021 | 176.00 | 192.90 | 171.58 | 190.40 | 16,241 | -0.20(-0.10%) |
Feb 23, 2021 | 189.70 | 190.60 | 172.10 | 190.60 | 9,960 | -7.90(-3.98%) |
Feb 22, 2021 | 179.90 | 199.70 | 178.60 | 198.50 | 29,030 | +25.00(+14.41%) |
Feb 19, 2021 | 177.60 | 179.50 | 169.80 | 173.50 | 26,110 | +0.90(+0.52%) |
Feb 18, 2021 | 179.00 | 182.70 | 168.80 | 172.60 | 16,370 | -13.30(-7.15%) |
Feb 17, 2021 | 185.40 | 185.90 | 176.50 | 185.90 | 23,633 | -10.20(-5.20%) |
Feb 16, 2021 | 196.90 | 207.30 | 194.30 | 196.10 | 11,882 | -11.10(-5.36%) |
Feb 12, 2021 | 201.30 | 213.50 | 196.30 | 207.20 | 5,660 | +0.10(+0.05%) |
Feb 11, 2021 | 217.00 | 222.10 | 204.30 | 207.10 | 8,779 | -12.10(-5.52%) |
Feb 10, 2021 | 222.50 | 222.50 | 210.80 | 219.20 | 12,125 | -0.80(-0.36%) |
Feb 09, 2021 | 219.90 | 220.85 | 209.70 | 220.00 | 8,015 | +2.00(+0.92%) |
Feb 08, 2021 | 217.70 | 221.30 | 211.20 | 218.00 | 13,035 | +8.50(+4.06%) |
Feb 05, 2021 | 198.10 | 209.50 | 194.60 | 209.50 | 18,310 | +14.50(+7.44%) |
Feb 04, 2021 | 190.20 | 195.10 | 185.50 | 195.00 | 22,398 | -16.50(-7.80%) |
Feb 03, 2021 | 212.50 | 212.50 | 204.00 | 211.50 | 8,038 | -1.00(-0.47%) |
Feb 02, 2021 | 211.10 | 214.30 | 205.30 | 212.50 | 12,583 | -19.40(-8.37%) |
Feb 01, 2021 | 234.00 | 244.00 | 220.70 | 231.90 | 17,562 | +23.10(+11.06%) |
Jan 29, 2021 | 225.00 | 228.87 | 203.90 | 208.80 | 17,630 | -5.40(-2.52%) |
Jan 28, 2021 | 213.60 | 221.80 | 198.45 | 214.20 | 14,976 | +22.20(+11.56%) |
Jan 27, 2021 | 207.60 | 208.60 | 190.00 | 192.00 | 14,546 | -25.00(-11.52%) |
Jan 26, 2021 | 216.90 | 224.10 | 216.30 | 217.00 | 6,530 | -1.40(-0.64%) |
Jan 25, 2021 | 240.90 | 240.90 | 211.00 | 218.40 | 8,156 | -7.90(-3.49%) |
Jan 22, 2021 | 210.00 | 226.30 | 206.12 | 226.30 | 11,840 | -6.10(-2.62%) |
Jan 21, 2021 | 239.00 | 239.00 | 224.00 | 232.40 | 6,072 | -6.60(-2.76%) |
Jan 20, 2021 | 228.00 | 241.80 | 225.15 | 239.00 | 14,216 | +21.90(+10.09%) |
Jan 19, 2021 | 216.50 | 221.00 | 208.90 | 217.10 | 9,130 | +8.30(+3.98%) |
Jan 15, 2021 | 228.60 | 228.60 | 208.00 | 208.80 | 26,600 | -27.50(-11.64%) |
Jan 14, 2021 | 240.50 | 243.30 | 231.50 | 236.30 | 16,873 | -3.20(-1.34%) |
Jan 13, 2021 | 241.30 | 247.01 | 232.70 | 239.50 | 13,383 | -9.30(-3.74%) |
Jan 12, 2021 | 240.00 | 248.80 | 227.10 | 248.80 | 20,595 | +9.30(+3.88%) |
Jan 11, 2021 | 235.00 | 248.90 | 235.00 | 239.50 | 8,743 | -14.70(-5.78%) |
Jan 08, 2021 | 274.40 | 280.00 | 237.20 | 254.20 | 36,660 | -46.70(-15.52%) |
Jan 07, 2021 | 299.20 | 305.20 | 288.80 | 300.90 | 12,477 | -5.00(-1.63%) |
Jan 06, 2021 | 297.70 | 306.40 | 281.45 | 305.90 | 19,406 | -5.90(-1.89%) |
Jan 05, 2021 | 322.30 | 322.30 | 297.50 | 311.80 | 18,079 | +4.20(+1.37%) |
Jan 04, 2021 | 281.60 | 312.60 | 281.60 | 307.60 | 21,895 | +54.20(+21.39%) |
Dec 31, 2020 | 253.40 | 253.40 | 253.40 | 9,701 | -11.60(-4.38%) | |
Dec 30, 2020 | 247.99 | 265.20 | 247.99 | 265.00 | 9,701 | +19.30(+7.85%) |
Dec 29, 2020 | 246.00 | 259.70 | 243.50 | 245.70 | 12,558 | -0.80(-0.32%) |
Dec 28, 2020 | 268.70 | 271.88 | 246.50 | 246.50 | 9,609 | -5.40(-2.14%) |
Dec 24, 2020 | 246.55 | 256.60 | 244.50 | 251.90 | 3,800 | +1.90(+0.76%) |
Dec 23, 2020 | 243.50 | 252.70 | 243.50 | 250.00 | 11,273 | +14.01(+5.94%) |
Dec 22, 2020 | 260.10 | 260.10 | 232.00 | 235.99 | 12,827 | -26.81(-10.20%) |
Dec 21, 2020 | 269.20 | 285.00 | 258.60 | 262.80 | 9,416 | +2.20(+0.84%) |
Dec 18, 2020 | 280.00 | 280.00 | 260.60 | 260.60 | 5,290 | -16.80(-6.06%) |
Dec 17, 2020 | 265.00 | 283.30 | 265.00 | 277.40 | 18,714 | +28.50(+11.45%) |
Dec 16, 2020 | 247.50 | 249.30 | 231.00 | 248.90 | 9,852 | +13.10(+5.56%) |
Dec 15, 2020 | 232.00 | 237.40 | 224.50 | 235.80 | 7,988 | +21.70(+10.14%) |
Dec 14, 2020 | 227.00 | 237.30 | 212.80 | 214.10 | 4,682 | -14.61(-6.39%) |
Dec 11, 2020 | 232.50 | 238.90 | 227.20 | 228.71 | 4,830 | -5.29(-2.26%) |
Dec 10, 2020 | 242.00 | 247.40 | 230.50 | 234.00 | 5,693 | -1.22(-0.52%) |
Dec 09, 2020 | 249.80 | 256.70 | 228.50 | 235.22 | 8,491 | -21.28(-8.30%) |
Dec 08, 2020 | 276.90 | 276.90 | 255.00 | 256.50 | 3,119 | -5.30(-2.02%) |
Dec 07, 2020 | 243.10 | 268.20 | 243.10 | 261.80 | 12,477 | +25.72(+10.90%) |
Dec 04, 2020 | 242.35 | 245.22 | 233.00 | 236.08 | 980 | -6.04(-2.50%) |