Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 174.00 | 177.00 | 153.50 | 156.00 | 68,300 | -19.00(-10.86%) |
Feb 25, 2021 | 195.00 | 209.50 | 170.50 | 175.00 | 126,486 | -10.50(-5.66%) |
Feb 24, 2021 | 195.00 | 204.00 | 181.50 | 185.50 | 83,603 | +10.00(+5.70%) |
Feb 23, 2021 | 195.50 | 201.50 | 152.50 | 175.50 | 127,283 | -61.50(-25.95%) |
Feb 22, 2021 | 263.00 | 264.50 | 230.00 | 237.00 | 112,231 | -33.00(-12.22%) |
Feb 19, 2021 | 296.00 | 296.00 | 259.00 | 270.00 | 171,182 | -25.50(-8.63%) |
Feb 18, 2021 | 245.00 | 315.00 | 229.50 | 295.50 | 323,835 | +42.00(+16.57%) |
Feb 17, 2021 | 232.50 | 280.00 | 218.00 | 253.50 | 269,525 | +26.00(+11.43%) |
Feb 16, 2021 | 239.50 | 247.50 | 211.50 | 227.50 | 104,943 | +5.00(+2.25%) |
Feb 12, 2021 | 175.00 | 231.50 | 172.00 | 222.50 | 143,998 | +52.50(+30.88%) |
Feb 11, 2021 | 187.50 | 187.50 | 168.00 | 170.00 | 46,655 | -8.50(-4.76%) |
Feb 10, 2021 | 192.50 | 194.50 | 171.00 | 178.50 | 32,673 | -15.50(-7.99%) |
Feb 09, 2021 | 200.00 | 205.00 | 185.00 | 194.00 | 48,451 | +9.00(+4.86%) |
Feb 08, 2021 | 177.50 | 207.00 | 177.50 | 185.00 | 69,345 | +12.50(+7.25%) |
Feb 05, 2021 | 167.50 | 180.00 | 158.50 | 172.50 | 17,098 | +5.50(+3.29%) |
Feb 04, 2021 | 171.00 | 174.00 | 162.50 | 167.00 | 8,137 | -4.50(-2.62%) |
Feb 03, 2021 | 168.50 | 180.00 | 163.50 | 171.50 | 11,955 | +6.50(+3.94%) |
Feb 02, 2021 | 158.50 | 168.50 | 153.50 | 165.00 | 13,806 | +11.50(+7.49%) |
Feb 01, 2021 | 174.00 | 177.00 | 150.50 | 153.50 | 14,454 | -26.50(-14.72%) |
Jan 29, 2021 | 175.00 | 260.00 | 161.00 | 180.00 | 239,398 | +30.00(+20.00%) |
Jan 28, 2021 | 145.00 | 153.00 | 144.50 | 150.00 | 3,843 | +2.50(+1.69%) |
Jan 27, 2021 | 151.50 | 174.50 | 144.00 | 147.50 | 8,118 | -15.50(-9.51%) |
Jan 26, 2021 | 158.00 | 164.50 | 151.00 | 163.00 | 6,514 | +6.00(+3.82%) |
Jan 25, 2021 | 149.50 | 162.50 | 143.00 | 157.00 | 10,746 | +10.00(+6.80%) |
Jan 22, 2021 | 150.50 | 152.50 | 142.50 | 147.00 | 5,306 | -2.50(-1.67%) |
Jan 21, 2021 | 150.00 | 156.50 | 144.00 | 149.50 | 9,434 | -6.00(-3.86%) |
Jan 20, 2021 | 168.50 | 168.50 | 151.00 | 155.50 | 7,500 | -13.50(-7.99%) |
Jan 19, 2021 | 178.50 | 179.00 | 167.50 | 169.00 | 5,536 | -2.00(-1.17%) |
Jan 15, 2021 | 186.00 | 186.00 | 169.00 | 171.00 | 9,364 | -17.00(-9.04%) |
Jan 14, 2021 | 202.00 | 202.00 | 180.50 | 188.00 | 12,783 | -16.50(-8.07%) |
Jan 13, 2021 | 188.00 | 216.50 | 188.00 | 204.50 | 14,474 | -13.00(-5.98%) |
Jan 12, 2021 | 230.50 | 233.00 | 200.50 | 217.50 | 49,029 | +18.00(+9.02%) |
Jan 11, 2021 | 179.50 | 200.00 | 179.00 | 199.50 | 42,419 | +16.50(+9.02%) |
Jan 08, 2021 | 249.50 | 269.50 | 155.50 | 183.00 | 476,698 | +68.00(+59.13%) |
Jan 07, 2021 | 105.50 | 120.00 | 103.97 | 115.00 | 9,643 | +13.50(+13.30%) |
Jan 06, 2021 | 102.50 | 107.00 | 100.00 | 101.50 | 3,949 | +1.50(+1.50%) |
Jan 05, 2021 | 92.00 | 102.50 | 92.00 | 100.00 | 2,062 | +6.00(+6.38%) |
Jan 04, 2021 | 96.50 | 98.75 | 90.00 | 94.00 | 2,971 | -2.50(-2.59%) |
Dec 31, 2020 | 96.50 | 96.50 | 96.50 | 1,251 | -7.50(-7.21%) | |
Dec 30, 2020 | 102.00 | 106.00 | 100.50 | 104.00 | 1,251 | +1.00(+0.97%) |
Dec 29, 2020 | 109.00 | 112.00 | 94.00 | 103.00 | 5,679 | -3.50(-3.29%) |
Dec 28, 2020 | 107.00 | 109.50 | 102.50 | 106.50 | 3,295 | +4.50(+4.41%) |
Dec 24, 2020 | 105.00 | 106.00 | 100.50 | 102.00 | 1,504 | -3.00(-2.86%) |
Dec 23, 2020 | 105.50 | 108.50 | 104.00 | 105.00 | 1,272 | -1.00(-0.94%) |
Dec 22, 2020 | 107.00 | 111.50 | 104.00 | 106.00 | 7,259 | -0.50(-0.47%) |
Dec 21, 2020 | 110.50 | 113.00 | 105.50 | 106.50 | 1,707 | -5.00(-4.48%) |
Dec 18, 2020 | 111.00 | 112.50 | 107.50 | 111.50 | 2,548 | +2.00(+1.83%) |
Dec 17, 2020 | 112.50 | 112.72 | 109.00 | 109.50 | 1,655 | -2.50(-2.23%) |
Dec 16, 2020 | 116.50 | 118.50 | 110.50 | 112.00 | 4,221 | -4.00(-3.45%) |
Dec 15, 2020 | 117.50 | 120.50 | 110.50 | 116.00 | 3,609 | -4.00(-3.33%) |
Dec 14, 2020 | 111.00 | 122.50 | 107.00 | 120.00 | 7,842 | +13.50(+12.68%) |
Dec 11, 2020 | 109.00 | 109.70 | 103.00 | 106.50 | 1,046 | -3.50(-3.18%) |
Dec 10, 2020 | 113.00 | 113.00 | 106.00 | 110.00 | 639 | +0.00(+0.00%) |
Dec 09, 2020 | 115.00 | 115.00 | 108.50 | 110.00 | 966 | -1.00(-0.90%) |
Dec 08, 2020 | 111.00 | 115.00 | 110.00 | 111.00 | 1,359 | -2.50(-2.20%) |
Dec 07, 2020 | 117.50 | 121.50 | 108.50 | 113.50 | 4,869 | -7.50(-6.20%) |
Dec 04, 2020 | 123.50 | 125.00 | 119.00 | 121.00 | 752 | -2.00(-1.63%) |
Dec 03, 2020 | 121.50 | 132.50 | 119.00 | 123.00 | 1,502 | +1.50(+1.23%) |
Dec 02, 2020 | 124.00 | 125.00 | 118.50 | 121.50 | 1,040 | -1.50(-1.22%) |