Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 164.24 | 164.24 | 159.75 | 159.75 | 1,100 | -7.20(-4.31%) |
Feb 25, 2021 | 166.00 | 166.95 | 166.00 | 166.95 | 580 | +4.40(+2.71%) |
Feb 24, 2021 | 162.12 | 162.55 | 160.70 | 162.55 | 809 | +2.55(+1.59%) |
Feb 23, 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 503 | -7.74(-4.61%) |
Feb 22, 2021 | 168.95 | 168.95 | 164.89 | 167.74 | 3,450 | -0.01(-0.01%) |
Feb 19, 2021 | 166.50 | 167.75 | 166.00 | 167.75 | 2,300 | +5.75(+3.55%) |
Feb 18, 2021 | 165.09 | 165.09 | 162.00 | 162.00 | 4,072 | -5.72(-3.41%) |
Feb 17, 2021 | 166.50 | 167.72 | 166.50 | 167.72 | 1,010 | -0.65(-0.39%) |
Feb 16, 2021 | 168.37 | 169.71 | 168.37 | 168.37 | 1,222 | +0.36(+0.21%) |
Feb 12, 2021 | 169.87 | 169.87 | 167.95 | 168.01 | 2,100 | -1.99(-1.17%) |
Feb 11, 2021 | 168.38 | 170.00 | 167.55 | 170.00 | 1,694 | +4.19(+2.52%) |
Feb 10, 2021 | 167.56 | 167.56 | 165.81 | 165.81 | 1,262 | -4.52(-2.65%) |
Feb 09, 2021 | 170.00 | 171.50 | 170.00 | 170.34 | 6,498 | -10.66(-5.89%) |
Feb 08, 2021 | 179.06 | 181.07 | 177.69 | 181.00 | 8,806 | -4.20(-2.27%) |
Feb 05, 2021 | 185.20 | 185.20 | 185.20 | 185.20 | 600 | -0.40(-0.22%) |
Feb 04, 2021 | 185.60 | 185.60 | 182.43 | 185.60 | 6,851 | -2.85(-1.51%) |
Feb 03, 2021 | 191.78 | 191.78 | 188.25 | 188.45 | 1,910 | -6.30(-3.23%) |
Feb 02, 2021 | 194.25 | 194.75 | 193.47 | 194.75 | 1,336 | +0.75(+0.39%) |
Feb 01, 2021 | 194.00 | 194.00 | 194.00 | 194.00 | 984 | +4.25(+2.24%) |
Jan 29, 2021 | 189.75 | 192.31 | 189.75 | 189.75 | 1,600 | -7.50(-3.80%) |
Jan 28, 2021 | 195.31 | 197.25 | 193.01 | 197.25 | 2,479 | +7.25(+3.82%) |
Jan 27, 2021 | 186.07 | 190.00 | 185.28 | 190.00 | 7,362 | -8.72(-4.39%) |
Jan 26, 2021 | 198.40 | 198.72 | 198.40 | 198.72 | 1,034 | -4.71(-2.32%) |
Jan 25, 2021 | 204.62 | 204.62 | 202.18 | 203.43 | 1,683 | -2.07(-1.01%) |
Jan 22, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 600 | +3.45(+1.71%) |
Jan 21, 2021 | 202.05 | 202.05 | 202.05 | 202.05 | 409 | +2.20(+1.10%) |
Jan 20, 2021 | 195.02 | 199.85 | 195.02 | 199.85 | 1,454 | +3.10(+1.58%) |
Jan 19, 2021 | 196.50 | 196.75 | 192.84 | 196.75 | 948 | +5.75(+3.01%) |
Jan 15, 2021 | 191.50 | 191.68 | 190.53 | 191.00 | 4,200 | -3.90(-2.00%) |
Jan 14, 2021 | 195.00 | 195.01 | 194.90 | 194.90 | 3,106 | -1.10(-0.56%) |
Jan 13, 2021 | 197.77 | 198.50 | 196.00 | 196.00 | 3,825 | -13.50(-6.44%) |
Jan 12, 2021 | 207.99 | 209.50 | 206.55 | 209.50 | 3,943 | -0.50(-0.24%) |
Jan 11, 2021 | 211.80 | 212.38 | 208.50 | 210.00 | 3,738 | -14.00(-6.25%) |
Jan 08, 2021 | 225.70 | 226.79 | 224.00 | 224.00 | 900 | -0.46(-0.20%) |
Jan 07, 2021 | 224.46 | 225.50 | 224.46 | 224.46 | 7,694 | -0.26(-0.12%) |
Jan 06, 2021 | 220.00 | 225.00 | 219.66 | 224.72 | 21,199 | +10.72(+5.01%) |
Jan 05, 2021 | 211.72 | 214.00 | 211.72 | 214.00 | 759 | -1.30(-0.60%) |
Jan 04, 2021 | 218.13 | 218.13 | 215.30 | 215.30 | 1,191 | +5.26(+2.50%) |
Dec 31, 2020 | 210.04 | 210.04 | 210.04 | 1,225 | +0.00(+0.00%) | |
Dec 30, 2020 | 208.06 | 210.04 | 208.05 | 210.04 | 1,225 | +0.95(+0.45%) |
Dec 29, 2020 | 209.09 | 209.09 | 209.09 | 209.09 | 315 | +5.02(+2.46%) |
Dec 28, 2020 | 211.25 | 212.18 | 204.07 | 204.07 | 3,235 | +3.62(+1.81%) |
Dec 24, 2020 | 200.45 | 200.45 | 200.45 | 200.45 | 200 | +6.45(+3.32%) |
Dec 23, 2020 | 194.90 | 194.90 | 194.00 | 194.00 | 1,241 | +4.02(+2.12%) |
Dec 22, 2020 | 189.98 | 189.98 | 189.98 | 189.98 | 629 | +7.55(+4.14%) |
Dec 21, 2020 | 182.51 | 182.51 | 182.00 | 182.43 | 1,094 | +0.43(+0.24%) |
Dec 18, 2020 | 182.00 | 182.00 | 182.00 | 182.00 | 300 | +0.97(+0.54%) |
Dec 17, 2020 | 183.20 | 183.20 | 180.20 | 181.03 | 783 | +4.91(+2.79%) |
Dec 16, 2020 | 177.25 | 177.25 | 176.12 | 176.12 | 1,787 | +2.77(+1.60%) |
Dec 15, 2020 | 173.35 | 173.35 | 173.35 | 173.35 | 414 | -0.93(-0.53%) |
Dec 14, 2020 | 176.35 | 176.35 | 173.71 | 174.28 | 939 | -0.50(-0.29%) |
Dec 11, 2020 | 172.65 | 174.78 | 172.65 | 174.78 | 1,200 | -1.32(-0.75%) |
Dec 10, 2020 | 176.10 | 176.10 | 173.40 | 176.10 | 817 | +3.95(+2.29%) |
Dec 09, 2020 | 171.09 | 172.15 | 171.09 | 172.15 | 644 | +0.46(+0.27%) |
Dec 08, 2020 | 169.86 | 171.69 | 169.86 | 171.69 | 886 | +1.64(+0.96%) |
Dec 07, 2020 | 170.47 | 170.47 | 169.12 | 170.05 | 1,797 | +0.78(+0.46%) |
Dec 04, 2020 | 167.54 | 169.27 | 167.54 | 169.27 | 800 | -3.73(-2.16%) |
Dec 03, 2020 | 173.62 | 173.98 | 173.00 | 173.00 | 5,868 | -0.66(-0.38%) |
Dec 02, 2020 | 173.71 | 173.71 | 173.66 | 173.66 | 1,156 | -9.38(-5.13%) |