Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1070 | 1086 | 999.59 | 1063 | 30,107 | -7.54(-0.70%) |
Feb 25, 2021 | 1123 | 1146 | 1067 | 1071 | 39,125 | -30.49(-2.77%) |
Feb 24, 2021 | 1081 | 1123 | 1073 | 1101 | 26,430 | +28.36(+2.64%) |
Feb 23, 2021 | 1016 | 1079 | 1006 | 1073 | 30,738 | +13.55(+1.28%) |
Feb 22, 2021 | 1056 | 1102 | 1050 | 1060 | 41,295 | -8.66(-0.81%) |
Feb 19, 2021 | 1080 | 1084 | 1059 | 1068 | 37,270 | -0.80(-0.07%) |
Feb 18, 2021 | 1091 | 1100 | 1015 | 1069 | 58,206 | -31.78(-2.89%) |
Feb 17, 2021 | 1122 | 1130 | 1097 | 1101 | 53,671 | -20.62(-1.84%) |
Feb 16, 2021 | 1084 | 1144 | 1079 | 1121 | 69,254 | +42.82(+3.97%) |
Feb 12, 2021 | 1036 | 1079 | 1022 | 1079 | 40,593 | +43.15(+4.17%) |
Feb 11, 2021 | 1020 | 1043 | 1020 | 1035 | 43,812 | +8.71(+0.85%) |
Feb 10, 2021 | 982.48 | 1027 | 982.48 | 1027 | 62,565 | +52.26(+5.36%) |
Feb 09, 2021 | 969.96 | 987.24 | 957.98 | 974.47 | 64,071 | -8.01(-0.82%) |
Feb 08, 2021 | 952.59 | 982.48 | 949.79 | 982.48 | 49,748 | +26.02(+2.72%) |
Feb 05, 2021 | 950.70 | 956.48 | 930.91 | 956.47 | 49,521 | +30.34(+3.28%) |
Feb 04, 2021 | 872.87 | 938.16 | 868.45 | 926.12 | 78,013 | +53.83(+6.17%) |
Feb 03, 2021 | 824.86 | 876.53 | 824.86 | 872.29 | 62,243 | +45.91(+5.56%) |
Feb 02, 2021 | 816.81 | 832.32 | 815.71 | 826.38 | 21,138 | +23.06(+2.87%) |
Feb 01, 2021 | 805.25 | 818.44 | 793.49 | 803.32 | 24,509 | +1.69(+0.21%) |
Jan 29, 2021 | 799.47 | 817.76 | 773.46 | 801.63 | 46,822 | -2.66(-0.33%) |
Jan 28, 2021 | 767.92 | 809.05 | 767.68 | 804.29 | 40,634 | +27.84(+3.59%) |
Jan 27, 2021 | 797.61 | 799.57 | 756.13 | 776.45 | 26,560 | -25.84(-3.22%) |
Jan 26, 2021 | 797.54 | 818.47 | 789.03 | 802.29 | 28,778 | +8.61(+1.08%) |
Jan 25, 2021 | 788.88 | 801.67 | 771.59 | 793.68 | 11,162 | +1.63(+0.21%) |
Jan 22, 2021 | 772.32 | 809.10 | 769.31 | 792.05 | 21,594 | +10.97(+1.40%) |
Jan 21, 2021 | 817.97 | 817.97 | 772.95 | 781.08 | 23,804 | -32.20(-3.96%) |
Jan 20, 2021 | 827.22 | 827.22 | 802.37 | 813.28 | 17,479 | -4.34(-0.53%) |
Jan 19, 2021 | 810.07 | 818.74 | 793.65 | 817.63 | 12,468 | +7.57(+0.93%) |
Jan 15, 2021 | 819.58 | 819.58 | 783.83 | 810.06 | 14,326 | -12.50(-1.52%) |
Jan 14, 2021 | 806.35 | 828.27 | 802.85 | 822.56 | 21,244 | +19.04(+2.37%) |
Jan 13, 2021 | 855.14 | 862.08 | 803.52 | 803.52 | 34,507 | -44.97(-5.30%) |
Jan 12, 2021 | 842.81 | 850.95 | 825.43 | 848.49 | 41,046 | +10.97(+1.31%) |
Jan 11, 2021 | 766.91 | 837.52 | 766.91 | 837.52 | 25,156 | +65.98(+8.55%) |
Jan 08, 2021 | 742.84 | 777.13 | 729.02 | 771.54 | 43,084 | +21.50(+2.87%) |
Jan 07, 2021 | 765.76 | 778.27 | 738.34 | 750.04 | 30,309 | -13.81(-1.81%) |
Jan 06, 2021 | 761.12 | 778.29 | 757.59 | 763.85 | 21,415 | -1.91(-0.25%) |
Jan 05, 2021 | 733.01 | 804.14 | 733.01 | 765.76 | 64,660 | +37.03(+5.08%) |
Jan 04, 2021 | 696.88 | 740.08 | 684.37 | 728.73 | 31,773 | +28.47(+4.07%) |
Dec 31, 2020 | 700.26 | 700.26 | 700.26 | 19,415 | +3.38(+0.49%) | |
Dec 30, 2020 | 655.95 | 696.88 | 655.95 | 696.88 | 19,415 | +36.05(+5.46%) |
Dec 29, 2020 | 669.92 | 675.56 | 655.95 | 660.83 | 11,199 | -7.65(-1.14%) |
Dec 28, 2020 | 666.55 | 675.04 | 658.87 | 668.47 | 10,097 | +1.93(+0.29%) |
Dec 24, 2020 | 666.72 | 681.66 | 659.62 | 666.55 | 7,578 | -6.74(-1.00%) |
Dec 23, 2020 | 675.22 | 681.96 | 665.01 | 673.29 | 19,698 | -0.96(-0.14%) |
Dec 22, 2020 | 700.25 | 703.15 | 656.75 | 674.25 | 35,908 | -23.60(-3.38%) |
Dec 21, 2020 | 698.14 | 722.41 | 689.04 | 697.85 | 43,107 | -15.53(-2.18%) |
Dec 18, 2020 | 701.77 | 716.84 | 698.33 | 713.38 | 20,763 | +16.46(+2.36%) |
Dec 17, 2020 | 698.33 | 703.15 | 693.85 | 696.92 | 24,464 | +3.50(+0.50%) |
Dec 16, 2020 | 674.25 | 693.42 | 662.24 | 693.42 | 32,611 | +19.17(+2.84%) |
Dec 15, 2020 | 658.84 | 676.18 | 658.84 | 674.25 | 34,884 | +15.41(+2.34%) |
Dec 14, 2020 | 668.47 | 668.47 | 651.14 | 658.84 | 9,587 | -7.71(-1.16%) |
Dec 11, 2020 | 667.03 | 668.80 | 659.32 | 666.55 | 9,655 | -0.98(-0.15%) |
Dec 10, 2020 | 650.37 | 672.33 | 650.37 | 667.53 | 17,874 | +9.77(+1.48%) |
Dec 09, 2020 | 653.06 | 662.61 | 640.52 | 657.76 | 18,621 | +10.48(+1.62%) |
Dec 08, 2020 | 643.62 | 653.75 | 640.20 | 647.28 | 16,246 | +2.51(+0.39%) |
Dec 07, 2020 | 637.65 | 647.65 | 634.36 | 644.77 | 8,927 | -0.55(-0.09%) |
Dec 04, 2020 | 618.39 | 647.32 | 618.39 | 645.32 | 18,479 | +28.36(+4.60%) |
Dec 03, 2020 | 601.85 | 617.02 | 595.62 | 616.96 | 10,404 | +19.57(+3.28%) |
Dec 02, 2020 | 587.41 | 600.09 | 587.41 | 597.39 | 11,168 | +5.96(+1.01%) |