Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1070 | 1086 | 999.63 | 1063 | 30,106 | -7.55(-0.70%) |
Feb 25, 2021 | 1123 | 1146 | 1067 | 1071 | 39,123 | -30.48(-2.77%) |
Feb 24, 2021 | 1081 | 1123 | 1073 | 1102 | 26,429 | +28.35(+2.64%) |
Feb 23, 2021 | 1016 | 1079 | 1006 | 1073 | 30,737 | +13.56(+1.28%) |
Feb 22, 2021 | 1056 | 1102 | 1050 | 1060 | 41,294 | -8.66(-0.81%) |
Feb 19, 2021 | 1080 | 1084 | 1059 | 1068 | 37,269 | -0.80(-0.07%) |
Feb 18, 2021 | 1091 | 1100 | 1015 | 1069 | 58,204 | -31.79(-2.89%) |
Feb 17, 2021 | 1122 | 1130 | 1097 | 1101 | 53,668 | -20.61(-1.84%) |
Feb 16, 2021 | 1084 | 1144 | 1079 | 1121 | 69,251 | +42.81(+3.97%) |
Feb 12, 2021 | 1036 | 1079 | 1022 | 1079 | 40,591 | +43.16(+4.17%) |
Feb 11, 2021 | 1020 | 1043 | 1020 | 1035 | 43,810 | +8.71(+0.85%) |
Feb 10, 2021 | 982.52 | 1027 | 982.52 | 1027 | 62,562 | +52.26(+5.36%) |
Feb 09, 2021 | 970.00 | 987.28 | 958.02 | 974.51 | 64,069 | -8.01(-0.82%) |
Feb 08, 2021 | 952.63 | 982.52 | 949.83 | 982.52 | 49,746 | +26.02(+2.72%) |
Feb 05, 2021 | 950.74 | 956.51 | 930.95 | 956.50 | 49,519 | +30.34(+3.28%) |
Feb 04, 2021 | 872.90 | 938.20 | 868.48 | 926.16 | 78,010 | +53.84(+6.17%) |
Feb 03, 2021 | 824.89 | 876.56 | 824.89 | 872.33 | 62,240 | +45.91(+5.56%) |
Feb 02, 2021 | 816.84 | 832.36 | 815.74 | 826.42 | 21,137 | +23.06(+2.87%) |
Feb 01, 2021 | 805.28 | 818.47 | 793.52 | 803.36 | 24,508 | +1.70(+0.21%) |
Jan 29, 2021 | 799.50 | 817.80 | 773.50 | 801.66 | 46,820 | -2.66(-0.33%) |
Jan 28, 2021 | 767.95 | 809.09 | 767.72 | 804.32 | 40,632 | +27.84(+3.59%) |
Jan 27, 2021 | 797.64 | 799.60 | 756.16 | 776.48 | 26,559 | -25.84(-3.22%) |
Jan 26, 2021 | 797.58 | 818.50 | 789.06 | 802.33 | 28,777 | +8.61(+1.09%) |
Jan 25, 2021 | 788.91 | 801.70 | 771.62 | 793.71 | 11,162 | +1.63(+0.21%) |
Jan 22, 2021 | 772.35 | 809.14 | 769.34 | 792.09 | 21,593 | +10.97(+1.40%) |
Jan 21, 2021 | 818.00 | 818.00 | 772.99 | 781.12 | 23,803 | -32.20(-3.96%) |
Jan 20, 2021 | 827.25 | 827.25 | 802.40 | 813.32 | 17,479 | -4.34(-0.53%) |
Jan 19, 2021 | 810.10 | 818.77 | 793.68 | 817.66 | 12,468 | +7.57(+0.93%) |
Jan 15, 2021 | 819.62 | 819.62 | 783.86 | 810.09 | 14,326 | -12.50(-1.52%) |
Jan 14, 2021 | 806.38 | 828.30 | 802.88 | 822.59 | 21,243 | +19.04(+2.37%) |
Jan 13, 2021 | 855.17 | 862.12 | 803.55 | 803.55 | 34,505 | -44.98(-5.30%) |
Jan 12, 2021 | 842.84 | 850.98 | 825.46 | 848.52 | 41,045 | +10.97(+1.31%) |
Jan 11, 2021 | 766.95 | 837.55 | 766.95 | 837.55 | 25,155 | +65.98(+8.55%) |
Jan 08, 2021 | 742.87 | 777.17 | 729.05 | 771.57 | 43,082 | +21.50(+2.87%) |
Jan 07, 2021 | 765.79 | 778.30 | 738.37 | 750.07 | 30,308 | -13.81(-1.81%) |
Jan 06, 2021 | 761.15 | 778.32 | 757.62 | 763.88 | 21,414 | -1.91(-0.25%) |
Jan 05, 2021 | 733.04 | 804.17 | 733.04 | 765.79 | 64,657 | +37.03(+5.08%) |
Jan 04, 2021 | 696.91 | 740.11 | 684.39 | 728.76 | 31,772 | +28.47(+4.07%) |
Dec 31, 2020 | 700.29 | 700.29 | 700.29 | 19,414 | +3.38(+0.49%) | |
Dec 30, 2020 | 655.98 | 696.91 | 655.98 | 696.91 | 19,414 | +36.06(+5.46%) |
Dec 29, 2020 | 669.95 | 675.59 | 655.98 | 660.85 | 11,199 | -7.65(-1.14%) |
Dec 28, 2020 | 666.57 | 675.07 | 658.90 | 668.50 | 10,096 | +1.93(+0.29%) |
Dec 24, 2020 | 666.75 | 681.69 | 659.65 | 666.57 | 7,578 | -6.74(-1.00%) |
Dec 23, 2020 | 675.24 | 681.99 | 665.03 | 673.32 | 19,697 | -0.96(-0.14%) |
Dec 22, 2020 | 700.28 | 703.18 | 656.78 | 674.28 | 35,907 | -23.60(-3.38%) |
Dec 21, 2020 | 698.17 | 722.44 | 689.07 | 697.88 | 43,105 | -15.53(-2.18%) |
Dec 18, 2020 | 701.80 | 716.87 | 698.36 | 713.41 | 20,762 | +16.46(+2.36%) |
Dec 17, 2020 | 698.36 | 703.18 | 693.87 | 696.95 | 24,463 | +3.50(+0.50%) |
Dec 16, 2020 | 674.28 | 693.45 | 662.26 | 693.45 | 32,610 | +19.17(+2.84%) |
Dec 15, 2020 | 658.87 | 676.21 | 658.87 | 674.28 | 34,882 | +15.41(+2.34%) |
Dec 14, 2020 | 668.50 | 668.50 | 651.16 | 658.87 | 9,587 | -7.71(-1.16%) |
Dec 11, 2020 | 667.06 | 668.82 | 659.35 | 666.57 | 9,654 | -0.98(-0.15%) |
Dec 10, 2020 | 650.39 | 672.35 | 650.39 | 667.56 | 17,873 | +9.77(+1.48%) |
Dec 09, 2020 | 653.09 | 662.63 | 640.55 | 657.79 | 18,621 | +10.48(+1.62%) |
Dec 08, 2020 | 643.65 | 653.77 | 640.23 | 647.31 | 16,245 | +2.51(+0.39%) |
Dec 07, 2020 | 637.68 | 647.68 | 634.38 | 644.79 | 8,927 | -0.55(-0.09%) |
Dec 04, 2020 | 618.41 | 647.35 | 618.41 | 645.34 | 18,478 | +28.36(+4.60%) |
Dec 03, 2020 | 601.87 | 617.04 | 595.65 | 616.99 | 10,404 | +19.57(+3.28%) |
Dec 02, 2020 | 587.43 | 600.11 | 587.43 | 597.41 | 11,168 | +5.96(+1.01%) |