Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 155.74 | 162.95 | 151.16 | 161.33 | 5,308,300 | +8.89(+5.83%) |
Feb 25, 2021 | 162.62 | 167.35 | 151.15 | 152.44 | 3,979,341 | -11.84(-7.21%) |
Feb 24, 2021 | 167.50 | 169.87 | 161.81 | 164.28 | 3,775,639 | -4.59(-2.72%) |
Feb 23, 2021 | 160.20 | 171.16 | 152.00 | 168.87 | 4,779,527 | -0.75(-0.44%) |
Feb 22, 2021 | 175.52 | 177.60 | 169.12 | 169.62 | 3,608,711 | -11.60(-6.40%) |
Feb 19, 2021 | 184.99 | 189.12 | 180.65 | 181.22 | 4,668,500 | -0.03(-0.02%) |
Feb 18, 2021 | 183.25 | 185.00 | 177.39 | 181.25 | 5,201,985 | -8.51(-4.48%) |
Feb 17, 2021 | 196.01 | 200.33 | 183.49 | 189.76 | 4,908,445 | -10.14(-5.07%) |
Feb 16, 2021 | 200.99 | 208.11 | 198.53 | 199.90 | 5,531,968 | +2.09(+1.06%) |
Feb 12, 2021 | 193.00 | 202.65 | 189.65 | 197.81 | 4,349,800 | +3.81(+1.96%) |
Feb 11, 2021 | 184.58 | 198.49 | 182.36 | 194.00 | 13,687,967 | +29.30(+17.79%) |
Feb 10, 2021 | 170.05 | 171.15 | 161.21 | 164.70 | 4,477,093 | -4.02(-2.38%) |
Feb 09, 2021 | 163.94 | 171.62 | 162.57 | 168.72 | 4,086,581 | +5.45(+3.34%) |
Feb 08, 2021 | 160.00 | 164.85 | 157.77 | 163.27 | 3,121,895 | +6.50(+4.15%) |
Feb 05, 2021 | 153.50 | 158.98 | 152.30 | 156.77 | 3,337,500 | +8.17(+5.50%) |
Feb 04, 2021 | 146.17 | 148.63 | 144.50 | 148.60 | 2,300,235 | +3.81(+2.63%) |
Feb 03, 2021 | 146.72 | 148.08 | 143.29 | 144.79 | 1,610,979 | -0.07(-0.05%) |
Feb 02, 2021 | 141.16 | 145.89 | 139.22 | 144.86 | 3,247,194 | +7.81(+5.70%) |
Feb 01, 2021 | 131.26 | 137.47 | 129.69 | 137.05 | 2,395,241 | +6.59(+5.05%) |
Jan 29, 2021 | 133.07 | 134.99 | 127.78 | 130.46 | 2,723,000 | -1.89(-1.43%) |
Jan 28, 2021 | 130.00 | 134.86 | 127.00 | 132.35 | 3,407,139 | +4.88(+3.83%) |
Jan 27, 2021 | 136.36 | 136.36 | 125.24 | 127.47 | 5,771,641 | -11.80(-8.47%) |
Jan 26, 2021 | 147.55 | 148.48 | 138.60 | 139.27 | 2,560,127 | -7.59(-5.17%) |
Jan 25, 2021 | 148.53 | 153.00 | 143.20 | 146.86 | 1,832,548 | +1.04(+0.71%) |
Jan 22, 2021 | 144.68 | 146.84 | 143.66 | 145.82 | 902,400 | -0.10(-0.07%) |
Jan 21, 2021 | 151.33 | 151.97 | 145.07 | 145.92 | 2,243,308 | -2.62(-1.76%) |
Jan 20, 2021 | 147.31 | 151.44 | 146.24 | 148.54 | 2,696,686 | +4.57(+3.17%) |
Jan 19, 2021 | 139.95 | 145.26 | 138.91 | 143.97 | 2,656,606 | +6.47(+4.71%) |
Jan 15, 2021 | 143.73 | 143.86 | 136.10 | 137.50 | 2,402,200 | -6.20(-4.31%) |
Jan 14, 2021 | 144.25 | 145.09 | 141.86 | 143.70 | 1,634,139 | +0.47(+0.33%) |
Jan 13, 2021 | 147.00 | 147.91 | 142.12 | 143.23 | 1,724,909 | -3.09(-2.11%) |
Jan 12, 2021 | 143.29 | 148.00 | 143.10 | 146.32 | 1,961,878 | +3.13(+2.19%) |
Jan 11, 2021 | 143.43 | 146.79 | 140.08 | 143.19 | 1,659,671 | -1.42(-0.98%) |
Jan 08, 2021 | 143.98 | 149.50 | 142.27 | 144.61 | 2,379,800 | +2.62(+1.85%) |
Jan 07, 2021 | 136.60 | 143.20 | 135.87 | 141.99 | 3,177,212 | +7.31(+5.43%) |
Jan 06, 2021 | 134.13 | 137.42 | 131.55 | 134.68 | 2,897,662 | -0.97(-0.72%) |
Jan 05, 2021 | 130.10 | 137.30 | 129.01 | 135.65 | 2,756,451 | +4.88(+3.73%) |
Jan 04, 2021 | 131.15 | 131.97 | 125.44 | 130.77 | 1,877,520 | +0.97(+0.75%) |
Dec 31, 2020 | 129.80 | 129.80 | 129.80 | 1,169,435 | -0.65(-0.50%) | |
Dec 30, 2020 | 130.85 | 132.96 | 129.36 | 130.45 | 1,169,435 | -0.11(-0.08%) |
Dec 29, 2020 | 133.62 | 134.65 | 126.43 | 130.56 | 2,752,630 | -2.12(-1.60%) |
Dec 28, 2020 | 139.69 | 140.86 | 131.38 | 132.68 | 2,135,811 | -5.96(-4.30%) |
Dec 24, 2020 | 141.58 | 143.10 | 138.35 | 138.64 | 839,300 | -2.59(-1.83%) |
Dec 23, 2020 | 141.06 | 142.35 | 137.94 | 141.23 | 2,212,502 | +0.57(+0.41%) |
Dec 22, 2020 | 138.44 | 144.30 | 137.40 | 140.66 | 2,699,532 | +4.26(+3.12%) |
Dec 21, 2020 | 132.48 | 136.80 | 131.15 | 136.40 | 2,850,175 | +1.20(+0.89%) |
Dec 18, 2020 | 140.07 | 140.65 | 134.89 | 135.20 | 5,698,500 | -3.33(-2.40%) |
Dec 17, 2020 | 134.79 | 140.99 | 134.79 | 138.53 | 3,550,662 | +3.53(+2.61%) |
Dec 16, 2020 | 136.35 | 137.50 | 132.39 | 135.00 | 2,883,674 | +1.20(+0.90%) |
Dec 15, 2020 | 135.73 | 141.13 | 132.64 | 133.80 | 4,022,112 | -0.37(-0.28%) |
Dec 14, 2020 | 128.57 | 136.50 | 128.37 | 134.17 | 6,191,962 | +7.70(+6.09%) |
Dec 11, 2020 | 121.09 | 127.37 | 120.97 | 126.47 | 3,747,200 | +5.38(+4.44%) |
Dec 10, 2020 | 115.28 | 123.66 | 114.60 | 121.09 | 2,918,481 | +3.86(+3.29%) |
Dec 09, 2020 | 115.49 | 124.64 | 115.07 | 117.23 | 4,744,327 | +2.53(+2.21%) |
Dec 08, 2020 | 111.82 | 115.65 | 110.26 | 114.70 | 2,487,280 | +2.78(+2.48%) |
Dec 07, 2020 | 106.86 | 113.26 | 106.84 | 111.92 | 4,378,950 | +4.95(+4.63%) |
Dec 04, 2020 | 107.41 | 108.92 | 106.17 | 106.97 | 1,672,200 | -0.30(-0.28%) |
Dec 03, 2020 | 106.74 | 108.49 | 106.50 | 107.27 | 1,878,772 | +0.17(+0.16%) |
Dec 02, 2020 | 105.98 | 107.33 | 104.05 | 107.10 | 1,960,610 | -0.09(-0.08%) |