Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 780.33 | 796.87 | 749.96 | 782.95 | 10,037 | -12.71(-1.60%) |
Feb 25, 2021 | 845.54 | 856.99 | 793.43 | 795.66 | 11,121 | -46.77(-5.55%) |
Feb 24, 2021 | 848.25 | 848.25 | 804.78 | 842.43 | 14,205 | -52.11(-5.83%) |
Feb 23, 2021 | 857.86 | 906.18 | 797.51 | 894.54 | 20,298 | -11.74(-1.30%) |
Feb 22, 2021 | 938.88 | 954.02 | 898.13 | 906.28 | 11,346 | -106.54(-10.52%) |
Feb 19, 2021 | 1016 | 1033 | 1005 | 1013 | 8,028 | +18.92(+1.90%) |
Feb 18, 2021 | 973.23 | 995.06 | 948.29 | 993.90 | 16,820 | -58.41(-5.55%) |
Feb 17, 2021 | 1074 | 1076 | 1026 | 1052 | 12,686 | +2.71(+0.26%) |
Feb 16, 2021 | 1059 | 1070 | 1036 | 1050 | 10,576 | +25.72(+2.51%) |
Feb 12, 2021 | 1011 | 1045 | 999.54 | 1024 | 7,471 | -0.78(-0.08%) |
Feb 11, 2021 | 1014 | 1038 | 1006 | 1025 | 11,496 | +46.48(+4.75%) |
Feb 10, 2021 | 970.13 | 992.74 | 936.95 | 978.18 | 11,747 | +42.11(+4.50%) |
Feb 09, 2021 | 913.95 | 941.21 | 913.95 | 936.07 | 6,707 | +39.69(+4.43%) |
Feb 08, 2021 | 912.10 | 912.10 | 892.99 | 896.38 | 3,469 | -0.78(-0.09%) |
Feb 05, 2021 | 885.22 | 900.36 | 865.99 | 897.16 | 6,317 | +21.25(+2.43%) |
Feb 04, 2021 | 882.51 | 882.60 | 871.35 | 875.91 | 3,948 | +13.29(+1.54%) |
Feb 03, 2021 | 865.33 | 873.19 | 856.89 | 862.62 | 5,427 | +21.74(+2.58%) |
Feb 02, 2021 | 834.86 | 842.63 | 820.16 | 840.88 | 5,433 | +32.51(+4.02%) |
Feb 01, 2021 | 789.65 | 809.83 | 787.03 | 808.37 | 6,489 | +67.44(+9.10%) |
Jan 29, 2021 | 759.76 | 765.97 | 731.82 | 740.94 | 5,008 | -22.80(-2.99%) |
Jan 28, 2021 | 758.99 | 770.95 | 752.10 | 763.74 | 6,546 | -17.56(-2.25%) |
Jan 27, 2021 | 782.37 | 808.42 | 772.47 | 781.30 | 8,606 | -41.14(-5.00%) |
Jan 26, 2021 | 835.74 | 838.75 | 813.71 | 822.44 | 6,074 | -30.08(-3.53%) |
Jan 25, 2021 | 864.07 | 891.34 | 831.47 | 852.52 | 12,413 | +48.81(+6.07%) |
Jan 22, 2021 | 773.44 | 807.99 | 773.44 | 803.72 | 4,874 | +20.76(+2.65%) |
Jan 21, 2021 | 774.32 | 783.73 | 756.37 | 782.95 | 6,147 | +0.39(+0.05%) |
Jan 20, 2021 | 771.31 | 787.03 | 768.11 | 782.56 | 5,779 | +69.57(+9.76%) |
Jan 19, 2021 | 692.52 | 712.99 | 691.06 | 712.99 | 6,428 | +66.95(+10.36%) |
Jan 15, 2021 | 660.30 | 660.30 | 640.90 | 646.04 | 2,246 | -10.53(-1.60%) |
Jan 14, 2021 | 663.02 | 670.20 | 656.52 | 656.57 | 3,655 | +14.80(+2.31%) |
Jan 13, 2021 | 639.54 | 651.76 | 623.64 | 641.77 | 6,105 | +7.57(+1.19%) |
Jan 12, 2021 | 644.68 | 644.87 | 629.64 | 634.20 | 2,776 | +2.72(+0.43%) |
Jan 11, 2021 | 639.15 | 643.61 | 626.83 | 631.49 | 6,212 | -45.70(-6.75%) |
Jan 08, 2021 | 637.79 | 677.19 | 633.96 | 677.19 | 12,284 | +64.24(+10.48%) |
Jan 07, 2021 | 612.47 | 614.89 | 598.69 | 612.95 | 5,295 | +12.13(+2.02%) |
Jan 06, 2021 | 624.30 | 633.90 | 598.69 | 600.82 | 6,551 | -38.13(-5.97%) |
Jan 05, 2021 | 595.49 | 638.96 | 595.49 | 638.96 | 7,721 | +53.85(+9.20%) |
Jan 04, 2021 | 598.78 | 601.50 | 579.28 | 585.10 | 5,989 | -4.66(-0.79%) |
Dec 31, 2020 | 589.76 | 589.76 | 589.76 | 7,083 | -10.58(-1.76%) | |
Dec 30, 2020 | 578.60 | 603.33 | 578.60 | 600.34 | 7,083 | +41.14(+7.36%) |
Dec 29, 2020 | 539.01 | 560.17 | 539.01 | 559.20 | 8,093 | +39.69(+7.64%) |
Dec 28, 2020 | 532.51 | 534.31 | 514.27 | 519.51 | 10,869 | -33.77(-6.10%) |
Dec 24, 2020 | 554.73 | 562.30 | 540.07 | 553.28 | 5,122 | -32.07(-5.48%) |
Dec 23, 2020 | 582.77 | 586.46 | 578.12 | 585.35 | 4,557 | +15.96(+2.80%) |
Dec 22, 2020 | 591.31 | 591.31 | 569.29 | 569.38 | 2,761 | -21.25(-3.60%) |
Dec 21, 2020 | 581.22 | 597.72 | 579.67 | 590.63 | 2,470 | -10.94(-1.82%) |
Dec 18, 2020 | 597.33 | 602.43 | 595.39 | 601.57 | 948 | +1.14(+0.19%) |
Dec 17, 2020 | 591.90 | 600.43 | 588.30 | 600.43 | 2,376 | +16.98(+2.91%) |
Dec 16, 2020 | 573.56 | 584.12 | 573.56 | 583.45 | 1,970 | +12.23(+2.14%) |
Dec 15, 2020 | 576.95 | 576.95 | 562.79 | 571.23 | 3,236 | -2.81(-0.49%) |
Dec 14, 2020 | 579.77 | 582.29 | 572.09 | 574.04 | 4,514 | -7.08(-1.22%) |
Dec 11, 2020 | 588.79 | 599.66 | 580.25 | 581.12 | 1,741 | -14.55(-2.44%) |
Dec 10, 2020 | 574.43 | 596.55 | 574.43 | 595.68 | 4,020 | +23.10(+4.03%) |
Dec 09, 2020 | 596.84 | 596.84 | 567.93 | 572.58 | 5,585 | -18.93(-3.20%) |
Dec 08, 2020 | 577.53 | 591.90 | 577.53 | 591.51 | 4,101 | +18.05(+3.15%) |
Dec 07, 2020 | 572.49 | 582.39 | 571.13 | 573.46 | 2,911 | +7.18(+1.27%) |
Dec 04, 2020 | 569.67 | 573.41 | 563.47 | 566.28 | 2,112 | +2.60(+0.46%) |
Dec 03, 2020 | 561.62 | 573.31 | 561.62 | 563.68 | 4,401 | +14.14(+2.57%) |
Dec 02, 2020 | 543.77 | 550.32 | 531.44 | 549.54 | 3,916 | -7.33(-1.32%) |